1580803200000|2020-02-04 08:00:00|4606.5|4587|4604|4598.5|4615|4609|4599.5|4587|58759
1580803500000|2020-02-04 08:05:00|4603.5|4598|4619.5|4616.5|4620|4619|4598|4595|32226
1580803800000|2020-02-04 08:10:00|4620|4617.5|4614|4612.5|4628.5|4625.5|4614|4612|22215
1580804100000|2020-02-04 08:15:00|4615|4614|4616|4613.5|4621|4619.5|4613.5|4612.5|4822
1580804400000|2020-02-04 08:20:00|4615.5|4614|4615|4613|4622.5|4622|4615|4612.5|4029
1580804700000|2020-02-04 08:25:00|4615.5|4613.5|4611.5|4609.5|4615.5|4614.5|4609.5|4607.5|3510
1580805000000|2020-02-04 08:30:00|4611|4609|4617|4615.5|4620|4618.5|4610.5|4608.5|13962
1580805300000|2020-02-04 08:35:00|4616.5|4616|4609.5|4607.5|4618|4616.5|4608|4606.5|30178
1580805600000|2020-02-04 08:40:00|4610|4608|4604|4602.5|4613|4611.5|4603|4601.5|13913
1580805900000|2020-02-04 08:45:00|4604.5|4603|4601|4600|4606|4604.5|4601|4600|1430
1580806200000|2020-02-04 08:50:00|4601.5|4599.5|4594.5|4593|4601.5|4599.5|4592.5|4590.5|5010
1580806500000|2020-02-04 08:55:00|4595|4592.5|4592.5|4591.5|4599.5|4598|4592.5|4591|1392
1580806800000|2020-02-04 09:00:00|4593|4591|4586.5|4585|4594|4593|4584|4583.5|4392
1580807100000|2020-02-04 09:05:00|4587|4585.5|4575|4573.5|4588|4587|4575|4573.5|2499
1580807400000|2020-02-04 09:10:00|4575.5|4574|4575.5|4574|4579|4577.5|4574.5|4572.5|1506
1580807700000|2020-02-04 09:15:00|4575|4573.5|4570|4568|4576|4574.5|4570|4568|8085
1580808000000|2020-02-04 09:20:00|4570.5|4568.5|4566|4564|4573.5|4572|4566|4563.5|14540
1580808300000|2020-02-04 09:25:00|4565.5|4564.5|4566|4564.5|4566.5|4565.5|4560.5|4560|16078
1580808600000|2020-02-04 09:30:00|4566.5|4564|4572|4570.5|4572|4570.5|4563.5|4562.5|9275
1580808900000|2020-02-04 09:35:00|4572.5|4571|4568|4567|4575.5|4573.5|4567.5|4565|4565
1580809200000|2020-02-04 09:40:00|4567.5|4566.5|4568.5|4567.5|4572|4571.5|4564.5|4563.5|10943
1580809500000|2020-02-04 09:45:00|4569|4568|4567|4566|4571.5|4571|4566.5|4566|2723
1580809800000|2020-02-04 09:50:00|4566.5|4565.5|4565.5|4564.5|4568|4567|4561.5|4560.5|4390
1580810100000|2020-02-04 09:55:00|4565|4564|4572.5|4571|4573.5|4572.5|4565|4564|4959
1580810400000|2020-02-04 10:00:00|4573|4571.5|4577.5|4577|4577.5|4577|4571.5|4570.5|11520
1580810700000|2020-02-04 10:05:00|4578|4576.5|4573|4572|4578.5|4578|4571.5|4571|9434
1580811000000|2020-02-04 10:10:00|4573.5|4572.5|4575|4574.5|4578.5|4578|4570|4569.5|56097
1580811300000|2020-02-04 10:15:00|4574.5|4573.5|4575|4574|4576|4575.5|4570.5|4568.5|24057
1580811600000|2020-02-04 10:20:00|4574.5|4573.5|4571.5|4570|4575|4574.5|4570.5|4570|8437
1580811900000|2020-02-04 10:25:00|4572|4570.5|4573|4572|4573.5|4573|4569|4568.5|7928
1580812200000|2020-02-04 10:30:00|4572.5|4571.5|4571|4569.5|4573.5|4572.5|4570.5|4569.5|5301
1580812500000|2020-02-04 10:35:00|4570.5|4570|4573|4571.5|4573.5|4573|4570|4569.5|5238
1580812800000|2020-02-04 10:40:00|4572.5|4572|4574.5|4573.5|4574.5|4573.5|4571|4570|8523
1580813100000|2020-02-04 10:45:00|4574|4574|4576.5|4575.5|4577|4575.5|4574|4572.5|9634
1580813400000|2020-02-04 10:50:00|4576|4575|4580.5|4579.5|4581|4580|4576|4575|10714
1580813700000|2020-02-04 10:55:00|4580|4579|4579|4577.5|4580.5|4580|4577|4575.5|4787
1580814000000|2020-02-04 11:00:00|4578.5|4578|4577.5|4577|4581.5|4580.5|4576|4575.5|20921
1580814300000|2020-02-04 11:05:00|4578|4576.5|4580.5|4579.5|4584|4582.5|4577.5|4576.5|11748
1580814600000|2020-02-04 11:10:00|4581|4580|4586.5|4585.5|4587.5|4586.5|4580.5|4579.5|7760
1580814900000|2020-02-04 11:15:00|4586|4585|4587|4585.5|4590|4588.5|4586|4585|10128
1580815200000|2020-02-04 11:20:00|4586.5|4585|4585|4584.5|4588.5|4587.5|4584|4583|5866
1580815500000|2020-02-04 11:25:00|4584.5|4584|4584.5|4583.5|4587|4586|4583.5|4583|9149
1580815800000|2020-02-04 11:30:00|4585|4584|4583.5|4582.5|4586|4585.5|4583|4582.5|12510
1580816100000|2020-02-04 11:35:00|4583|4583|4580|4579.5|4585|4583.5|4579.5|4579|10190
1580816400000|2020-02-04 11:40:00|4580.5|4580|4583|4582.5|4585.5|4584.5|4580|4578.5|7710
1580816700000|2020-02-04 11:45:00|4583.5|4583|4584|4583|4586.5|4586|4582|4581.5|7533
1580817000000|2020-02-04 11:50:00|4584.5|4583.5|4585|4584.5|4588|4587.5|4584.5|4583|5752
1580817300000|2020-02-04 11:55:00|4584.5|4584|4582|4581|4585|4584|4581|4580.5|5871
1580817600000|2020-02-04 12:00:00|4581.5|4580.5|4579.5|4578.5|4583|4582|4579.5|4578.5|14048
1580817900000|2020-02-04 12:05:00|4579|4579|4577|4576.5|4580.5|4580|4577|4576|11784
1580818200000|2020-02-04 12:10:00|4577.5|4576|4576|4575|4578|4577.5|4575|4574|12167
1580818500000|2020-02-04 12:15:00|4575.5|4575.5|4577.5|4577|4578.5|4578|4575|4574.5|14422
1580818800000|2020-02-04 12:20:00|4578|4576.5|4581.5|4580|4582.5|4582|4578|4576.5|8052
1580819100000|2020-02-04 12:25:00|4582|4580.5|4583|4582.5|4586.5|4586|4580.5|4580|13666
1580819400000|2020-02-04 12:30:00|4583.5|4583|4585|4584|4585|4584|4582|4581.5|5993
1580819700000|2020-02-04 12:35:00|4585.5|4584.5|4584.5|4583|4587.5|4587|4583.5|4583|7508
1580820000000|2020-02-04 12:40:00|4585.5|4583.5|4587|4586|4587|4586.5|4583.5|4582.5|8963
1580820300000|2020-02-04 12:45:00|4586.5|4585.5|4585.5|4585|4586.5|4585.5|4584.5|4583.5|5505
1580820600000|2020-02-04 12:50:00|4585|4584.5|4589|4588.5|4589.5|4588.5|4585|4584|8184
1580820900000|2020-02-04 12:55:00|4589.5|4588|4589.5|4588.5|4591|4590.5|4588|4587.5|5775
1580821200000|2020-02-04 13:00:00|4589|4589|4586|4585.5|4590|4589.5|4585|4584|10996
1580821500000|2020-02-04 13:05:00|4585.5|4585|4588|4587|4589|4588|4584.5|4583|9402
1580821800000|2020-02-04 13:10:00|4587.5|4587.5|4585.5|4584.5|4588|4587.5|4585|4584|5992
1580822100000|2020-02-04 13:15:00|4585|4584|4587.5|4586.5|4588.5|4587.5|4585|4584|5609
1580822400000|2020-02-04 13:20:00|4587|4586|4588.5|4587.5|4588.5|4587.5|4585.5|4585|7753
1580822700000|2020-02-04 13:25:00|4588|4587|4583|4582|4588.5|4588|4582|4580.5|11358
1580823000000|2020-02-04 13:30:00|4583.5|4582.5|4585|4584|4585.5|4585|4582.5|4581.5|13921
1580823300000|2020-02-04 13:35:00|4585.5|4584.5|4586.5|4585.5|4588|4587.5|4584|4583.5|13476
1580823600000|2020-02-04 13:40:00|4587|4586|4584.5|4583.5|4587|4586|4584|4583.5|13657
1580823900000|2020-02-04 13:45:00|4584|4583|4585|4584.5|4585.5|4585|4582.5|4582|47531
1580824200000|2020-02-04 13:50:00|4584.5|4584|4583|4582.5|4585.5|4585|4583|4582.5|11349
1580824500000|2020-02-04 13:55:00|4583.5|4583|4586|4585|4586.5|4585|4578.5|4578|67839
1580824800000|2020-02-04 14:00:00|4586.5|4585.5|4586.5|4586|4589|4588|4584.5|4584|6965
1580825100000|2020-02-04 14:05:00|4587|4586.5|4586.5|4586|4588|4587|4585|4584.5|9113
1580825400000|2020-02-04 14:10:00|4587|4586.5|4584|4583|4588|4587.5|4584|4583|11281
1580825700000|2020-02-04 14:15:00|4583.5|4582.5|4586|4585|4587|4586.5|4583.5|4582.5|7633
1580826000000|2020-02-04 14:20:00|4586.5|4585.5|4586|4585|4588|4587.5|4586|4585|9818
1580826300000|2020-02-04 14:25:00|4586.5|4585.5|4589.5|4588.5|4591.5|4590.5|4585.5|4585|18435
1580826600000|2020-02-04 14:30:00|4589|4589|4593|4592.5|4593|4592.5|4585|4584.5|69767
1580826900000|2020-02-04 14:35:00|4593.5|4593|4593.5|4592.5|4595|4594.5|4590.5|4589|36375
1580827200000|2020-02-04 14:40:00|4593|4593|4591|4590|4594.5|4593.5|4590|4589.5|31447
1580827500000|2020-02-04 14:45:00|4591.5|4590.5|4598|4597.5|4599.5|4598.5|4591|4590.5|31383
1580827800000|2020-02-04 14:50:00|4598.5|4597|4595.5|4595|4599|4598.5|4594|4593|40074
1580828100000|2020-02-04 14:55:00|4596|4595.5|4593.5|4592.5|4601.5|4600.5|4593.5|4592|71447
1580828400000|2020-02-04 15:00:00|4594|4593|4593.5|4593|4594.5|4594|4590|4589|25756
1580828700000|2020-02-04 15:05:00|4594|4593.5|4595|4593.5|4597.5|4597|4593.5|4592.5|15472
1580829000000|2020-02-04 15:10:00|4595.5|4594|4594.5|4593.5|4598.5|4597.5|4594|4593.5|16303
1580829300000|2020-02-04 15:15:00|4595|4594|4590|4589.5|4596|4595.5|4590|4589.5|25484
1580829600000|2020-02-04 15:20:00|4589.5|4589|4590.5|4590|4592.5|4591.5|4589.5|4589|25696
1580829900000|2020-02-04 15:25:00|4591|4590.5|4593|4592|4593.5|4592|4589.5|4588.5|23140
1580830200000|2020-02-04 15:30:00|4592.5|4591.5|4590|4589|4594|4593|4590|4589|14110
1580830500000|2020-02-04 15:35:00|4590.5|4589.5|4592|4591.5|4595|4594|4590|4589.5|21984
1580830800000|2020-02-04 15:40:00|4591.5|4591|4593.5|4593|4595|4594.5|4590|4589.5|17441
1580831100000|2020-02-04 15:45:00|4593|4592.5|4592|4591.5|4594|4593.5|4589.5|4589|33953
1580831400000|2020-02-04 15:50:00|4591.5|4591|4590.5|4590|4595|4594|4590|4589|24428
1580831700000|2020-02-04 15:55:00|4591|4589.5|4590.5|4589.5|4592|4591.5|4589.5|4589|25107
1580832000000|2020-02-04 16:00:00|4591|4590|4591|4590.5|4594.5|4593.5|4590.5|4590|34995
1580832300000|2020-02-04 16:05:00|4591.5|4591|4594|4593.5|4595.5|4595|4590.5|4590|35085
1580832600000|2020-02-04 16:10:00|4593.5|4593|4597|4596.5|4597|4596.5|4593.5|4593|23015
1580832900000|2020-02-04 16:15:00|4596.5|4596|4594|4593.5|4596.5|4596|4594|4593.5|26361
1580833200000|2020-02-04 16:20:00|4594.5|4594|4593|4592.5|4594.5|4594|4592.5|4592|25079
1580833500000|2020-02-04 16:25:00|4593.5|4593|4594.5|4593|4596.5|4596|4593|4592.5|29510
1580889600000|2020-02-05 08:00:00|4570|4564|4569.5|4565.5|4578.5|4575.5|4563.5|4563|27925
1580889900000|2020-02-05 08:05:00|4570|4566|4556.5|4554|4571|4568|4556|4553.5|9712
1580890200000|2020-02-05 08:10:00|4556|4553.5|4568|4567|4569.5|4568.5|4556|4553.5|22444
1580890500000|2020-02-05 08:15:00|4568.5|4567.5|4581|4579|4583.5|4581.5|4566|4565.5|9934
1580890800000|2020-02-05 08:20:00|4580.5|4578|4583.5|4582.5|4583.5|4582.5|4575.5|4574.5|6432
1580891100000|2020-02-05 08:25:00|4583|4582|4580.5|4579|4585.5|4584|4579.5|4578|4576
1580891400000|2020-02-05 08:30:00|4581|4578.5|4576|4574|4582.5|4581|4576|4573.5|12644
1580891700000|2020-02-05 08:35:00|4575.5|4573.5|4586|4584.5|4588.5|4586.5|4575|4572.5|22965
1580892000000|2020-02-05 08:40:00|4585.5|4584|4579|4578|4587|4585.5|4579|4578|31219
1580892300000|2020-02-05 08:45:00|4579.5|4578.5|4582.5|4581|4587.5|4586.5|4579|4578|25728
1580892600000|2020-02-05 08:50:00|4582|4580.5|4582|4581|4586.5|4586|4580|4579|23330
1580892900000|2020-02-05 08:55:00|4582.5|4581.5|4585|4583.5|4588.5|4587|4582.5|4580.5|10488
1580893200000|2020-02-05 09:00:00|4584.5|4583|4584.5|4583.5|4585|4583.5|4578|4577|11135
1580893500000|2020-02-05 09:05:00|4584|4583|4588|4586|4590|4588.5|4582.5|4581|18279
1580893800000|2020-02-05 09:10:00|4587.5|4587|4591|4589.5|4591|4589.5|4585|4584.5|25291
1580894100000|2020-02-05 09:15:00|4590.5|4590|4589|4588.5|4592|4591.5|4587|4586|16293
1580894400000|2020-02-05 09:20:00|4589.5|4589|4591.5|4590.5|4592.5|4592|4589.5|4588.5|15653
1580894700000|2020-02-05 09:25:00|4592|4590|4588|4586.5|4593.5|4593|4585.5|4585|33038
1580895000000|2020-02-05 09:30:00|4587.5|4586|4582|4580.5|4587.5|4586|4579.5|4578|30248
1580895300000|2020-02-05 09:35:00|4582.5|4581|4585.5|4585|4587|4585.5|4582|4581|11795
1580895600000|2020-02-05 09:40:00|4586|4585.5|4583|4581.5|4587.5|4585.5|4583|4581.5|12842
1580895900000|2020-02-05 09:45:00|4582.5|4582|4582.5|4581|4584|4583|4579.5|4579|15547
1580896200000|2020-02-05 09:50:00|4583|4581.5|4574.5|4573|4583|4582|4574|4572.5|35623
1580896500000|2020-02-05 09:55:00|4575|4572.5|4579.5|4579|4580|4579|4574.5|4572.5|7930
1580896800000|2020-02-05 10:00:00|4580|4579.5|4584|4583|4585.5|4584|4579.5|4578|13597
1580897100000|2020-02-05 10:05:00|4583.5|4583.5|4585.5|4585|4588|4587|4580.5|4580|19429
1580897400000|2020-02-05 10:10:00|4586|4585.5|4586.5|4585.5|4589.5|4588.5|4583.5|4582.5|21110
1580897700000|2020-02-05 10:15:00|4587|4586|4585.5|4584.5|4590|4588.5|4585.5|4584.5|20281
1580898000000|2020-02-05 10:20:00|4586|4584|4589|4588|4589|4588|4583.5|4582.5|20325
1580898300000|2020-02-05 10:25:00|4588.5|4587.5|4591|4590|4593|4592|4588|4587.5|14535
1580898600000|2020-02-05 10:30:00|4590.5|4589.5|4584|4582.5|4591.5|4590.5|4584|4582.5|11478
1580898900000|2020-02-05 10:35:00|4584.5|4583|4587|4586|4588|4587|4584|4583|7584
1580899200000|2020-02-05 10:40:00|4587.5|4586.5|4586|4585|4590.5|4590|4586|4585|24376
1580899500000|2020-02-05 10:45:00|4586.5|4585.5|4586|4585.5|4589|4588|4585.5|4585|10743
1580899800000|2020-02-05 10:50:00|4585.5|4585|4590|4589|4590|4589.5|4585|4584.5|6327
1580900100000|2020-02-05 10:55:00|4589.5|4588.5|4591|4589.5|4591|4590|4588|4587|9782
1580900400000|2020-02-05 11:00:00|4590.5|4589|4588|4587|4592|4590.5|4587.5|4586.5|4836
1580900700000|2020-02-05 11:05:00|4587.5|4587.5|4583.5|4582.5|4588.5|4587.5|4583.5|4582.5|10777
1580901000000|2020-02-05 11:10:00|4584|4582|4587.5|4586.5|4588|4587|4583|4582|6576
1580901300000|2020-02-05 11:15:00|4587|4586|4593.5|4592.5|4594.5|4593.5|4587|4586|6123
1580901600000|2020-02-05 11:20:00|4593|4592|4592|4591|4594.5|4594|4592|4590.5|8176
1580901900000|2020-02-05 11:25:00|4591.5|4590.5|4591.5|4590|4593|4591.5|4589.5|4588.5|10118
1580902200000|2020-02-05 11:30:00|4591|4589.5|4584|4583|4591|4590.5|4583.5|4582.5|13352
1580902500000|2020-02-05 11:35:00|4583.5|4582.5|4580.5|4579.5|4584.5|4584|4573.5|4572.5|55673
1580902800000|2020-02-05 11:40:00|4581|4580|4582|4581|4584|4583|4580.5|4580|10904
1580903100000|2020-02-05 11:45:00|4582.5|4581.5|4579|4578.5|4582.5|4581.5|4578.5|4577.5|7181
1580903400000|2020-02-05 11:50:00|4579.5|4578|4577.5|4577|4580.5|4579.5|4577|4576|8590
1580903700000|2020-02-05 11:55:00|4577|4576.5|4575.5|4574.5|4579.5|4578.5|4575|4574.5|10433
1580904000000|2020-02-05 12:00:00|4577|4576.5|4581|4580.5|4583.5|4582.5|4577|4576.5|12580
1580904300000|2020-02-05 12:05:00|4580.5|4580|4583|4582|4583|4582|4578|4577.5|9403
1580904600000|2020-02-05 12:10:00|4584|4583|4586.5|4585|4586.5|4585|4583|4582.5|9465
1580904900000|2020-02-05 12:15:00|4586|4585.5|4579.5|4578.5|4587|4586|4579.5|4578.5|8948
1580905200000|2020-02-05 12:20:00|4580|4579|4584|4583|4584|4583|4579|4578.5|6883
1580905500000|2020-02-05 12:25:00|4584.5|4583.5|4585.5|4584.5|4587|4585.5|4584|4583|6994
1580905800000|2020-02-05 12:30:00|4585|4584|4585.5|4584.5|4586|4585.5|4583.5|4582.5|4380
1580906100000|2020-02-05 12:35:00|4585|4584|4583.5|4583|4585|4584.5|4582|4581.5|5620
1580906400000|2020-02-05 12:40:00|4584|4583.5|4591.5|4590.5|4591.5|4591|4583.5|4583.5|7886
1580906700000|2020-02-05 12:45:00|4591|4590|4593|4591.5|4594.5|4593|4590.5|4590|5440
1580907000000|2020-02-05 12:50:00|4592.5|4592|4595|4594|4596.5|4595|4591|4590.5|4898
1580907300000|2020-02-05 12:55:00|4594.5|4593.5|4591|4590|4594.5|4594|4590|4589.5|5384
1580907600000|2020-02-05 13:00:00|4591.5|4590.5|4595.5|4595|4596|4595|4591|4590|7244
1580907900000|2020-02-05 13:05:00|4596|4594.5|4594|4593.5|4597|4596|4592|4591|5808
1580908200000|2020-02-05 13:10:00|4594.5|4594|4592|4591|4596|4595.5|4591.5|4591|3483
1580908500000|2020-02-05 13:15:00|4592.5|4591.5|4593.5|4592.5|4594.5|4594|4591|4590|7279
1580908800000|2020-02-05 13:20:00|4593|4592|4591.5|4590.5|4593.5|4593|4591|4590.5|10393
1580909100000|2020-02-05 13:25:00|4591|4590|4586.5|4585|4593|4591.5|4585.5|4584|7841
1580909400000|2020-02-05 13:30:00|4586|4584.5|4592.5|4591.5|4592.5|4592|4586|4584.5|7938
1580909700000|2020-02-05 13:35:00|4592|4590.5|4592|4591|4593|4592|4590.5|4590|3764
1580910000000|2020-02-05 13:40:00|4592.5|4591.5|4595|4594.5|4595.5|4594.5|4589|4588.5|14419
1580910300000|2020-02-05 13:45:00|4595.5|4595.5|4606.5|4605|4612.5|4610.5|4595.5|4595.5|19813
1580910600000|2020-02-05 13:50:00|4606|4604.5|4601.5|4600.5|4608.5|4607.5|4601.5|4600.5|8117
1580910900000|2020-02-05 13:55:00|4602|4601|4605.5|4604|4605.5|4604|4601.5|4600.5|5740
1580911200000|2020-02-05 14:00:00|4605|4604.5|4609|4608|4612.5|4611|4605|4604.5|9390
1580911500000|2020-02-05 14:05:00|4609.5|4608.5|4606|4604.5|4612.5|4611|4605.5|4604.5|11365
1580911800000|2020-02-05 14:10:00|4606.5|4605|4607|4606.5|4607.5|4606.5|4605|4604|21576
1580912100000|2020-02-05 14:15:00|4607.5|4606|4609|4608.5|4611|4610|4607|4606|13612
1580912400000|2020-02-05 14:20:00|4609.5|4609|4607.5|4606.5|4611|4610.5|4606.5|4605|15924
1580912700000|2020-02-05 14:25:00|4608|4607|4610.5|4609.5|4610.5|4609.5|4606|4605|11755
1580913000000|2020-02-05 14:30:00|4610|4609|4603|4602|4611.5|4611|4603|4602|37150
1580913300000|2020-02-05 14:35:00|4603.5|4601.5|4610.5|4609.5|4610.5|4609.5|4603|4601.5|21488
1580913600000|2020-02-05 14:40:00|4611|4609|4619|4618.5|4621|4620|4609|4608.5|17459
1580913900000|2020-02-05 14:45:00|4619.5|4619|4612|4610.5|4620.5|4619|4610|4609|19505
1580914200000|2020-02-05 14:50:00|4612.5|4611|4612|4611.5|4616.5|4616|4610.5|4610|14529
1580914500000|2020-02-05 14:55:00|4612.5|4612|4613|4611.5|4615.5|4614.5|4610.5|4610|14527
1580914800000|2020-02-05 15:00:00|4612.5|4612|4612.5|4611.5|4616.5|4615.5|4611.5|4610.5|21267
1580915100000|2020-02-05 15:05:00|4612|4611|4608.5|4607.5|4613.5|4613|4606.5|4605.5|21277
1580915400000|2020-02-05 15:10:00|4609|4608.5|4613|4612|4616|4615.5|4608.5|4607.5|12797
1580915700000|2020-02-05 15:15:00|4613.5|4612.5|4613.5|4613|4615|4614|4610|4609|9060
1580916000000|2020-02-05 15:20:00|4614|4612.5|4611.5|4610.5|4614.5|4614|4611.5|4610.5|9479
1580916300000|2020-02-05 15:25:00|4612|4611|4607.5|4607|4612|4611.5|4607|4606|18761
1580916600000|2020-02-05 15:30:00|4607|4606|4614.5|4614|4615|4614.5|4607|4606|16365
1580916900000|2020-02-05 15:35:00|4615|4613.5|4617|4616.5|4618.5|4618|4613|4612|20685
1580917200000|2020-02-05 15:40:00|4616.5|4616|4624.5|4623.5|4624.5|4624|4615|4614.5|13982
1580917500000|2020-02-05 15:45:00|4624|4624|4629|4628|4631|4629.5|4624|4623|24878
1580917800000|2020-02-05 15:50:00|4628.5|4627.5|4632|4631.5|4634|4633|4628.5|4627.5|24912
1580918100000|2020-02-05 15:55:00|4631.5|4631|4639.5|4638.5|4640|4639.5|4631|4630.5|33310
1580918400000|2020-02-05 16:00:00|4639|4638|4628.5|4628|4639.5|4638.5|4628.5|4628|25840
1580918700000|2020-02-05 16:05:00|4629|4628.5|4632|4631|4632.5|4631.5|4627.5|4626.5|28129
1580919000000|2020-02-05 16:10:00|4632.5|4631.5|4630.5|4629.5|4632.5|4632|4629.5|4628.5|63693
1580919300000|2020-02-05 16:15:00|4630|4630|4629.5|4628.5|4633.5|4633|4629|4628.5|27356
1580919600000|2020-02-05 16:20:00|4629|4629|4630.5|4629.5|4632|4631.5|4629|4628|36496
1580919900000|2020-02-05 16:25:00|4631|4630|4630.5|4628.5|4631|4630.5|4626.5|4626|34766
1580976000000|2020-02-06 08:00:00|4648.5|4644.5|4622.5|4620.5|4648.5|4644.5|4616|4611.5|46532
1580976300000|2020-02-06 08:05:00|4623|4620|4644|4642.5|4649|4648.5|4622.5|4620|42511
1580976600000|2020-02-06 08:10:00|4644.5|4641.5|4651|4650|4653.5|4652.5|4644|4641.5|53318
1580976900000|2020-02-06 08:15:00|4651.5|4650.5|4661.5|4660.5|4662.5|4662|4650.5|4649.5|7522
1580977200000|2020-02-06 08:20:00|4661|4660|4651.5|4650|4662|4660.5|4651.5|4649.5|7632
1580977500000|2020-02-06 08:25:00|4651|4649|4657|4655.5|4660.5|4659|4647.5|4646|8348
1580977800000|2020-02-06 08:30:00|4656.5|4654.5|4647|4646|4658|4657|4646.5|4645.5|6255
1580978100000|2020-02-06 08:35:00|4647.5|4645.5|4652.5|4650.5|4656|4655|4646.5|4645.5|7672
1580978400000|2020-02-06 08:40:00|4652|4651.5|4651|4650.5|4655.5|4655|4650.5|4649.5|5916
1580978700000|2020-02-06 08:45:00|4650.5|4649.5|4659.5|4658|4660|4658|4648.5|4647.5|14538
1580979000000|2020-02-06 08:50:00|4660|4657.5|4653.5|4653|4660|4657.5|4652|4651|15655
1580979300000|2020-02-06 08:55:00|4654|4653.5|4658|4657.5|4660|4659.5|4654|4653|18068
1580979600000|2020-02-06 09:00:00|4658.5|4657|4667.5|4666.5|4667.5|4666.5|4656|4654.5|32862
1580979900000|2020-02-06 09:05:00|4667|4666|4679|4677|4679.5|4678.5|4666|4665|33279
1580980200000|2020-02-06 09:10:00|4679.5|4677.5|4661|4660|4680|4679|4661|4660|21264
1580980500000|2020-02-06 09:15:00|4660.5|4659.5|4666.5|4664.5|4667|4666|4660|4659|17092
1580980800000|2020-02-06 09:20:00|4667|4665|4666|4665|4668.5|4668|4664.5|4663|19390
1580981100000|2020-02-06 09:25:00|4666.5|4665.5|4672|4671|4672.5|4671|4665|4664.5|16454
1580981400000|2020-02-06 09:30:00|4672.5|4671.5|4674|4673.5|4675.5|4674.5|4669.5|4668.5|13015
1580981700000|2020-02-06 09:35:00|4674.5|4674|4669|4668|4675|4674.5|4667.5|4666.5|14143
1580982000000|2020-02-06 09:40:00|4668.5|4668.5|4679|4677.5|4679.5|4677.5|4668|4667.5|8646
1580982300000|2020-02-06 09:45:00|4679.5|4678.5|4671.5|4670.5|4679.5|4679|4671.5|4670|14217
1580982600000|2020-02-06 09:50:00|4672|4671|4677|4676|4677.5|4677|4670.5|4670|16712
1580982900000|2020-02-06 09:55:00|4677.5|4676.5|4670.5|4669.5|4677.5|4677|4668|4667.5|18099
1580983200000|2020-02-06 10:00:00|4670|4669|4674.5|4673.5|4675|4674|4668.5|4667.5|7682
1580983500000|2020-02-06 10:05:00|4674|4673|4669.5|4668.5|4674|4673.5|4668.5|4667.5|12647
1580983800000|2020-02-06 10:10:00|4670|4669|4674|4672.5|4674|4672.5|4670|4669|12227
1580984100000|2020-02-06 10:15:00|4673.5|4672|4677.5|4676.5|4678|4676.5|4670|4669.5|12458
1580984400000|2020-02-06 10:20:00|4678|4677|4679.5|4678.5|4683.5|4681.5|4676|4675|13144
1580984700000|2020-02-06 10:25:00|4680|4679|4676.5|4676|4680.5|4679.5|4675.5|4674.5|8788
1580985000000|2020-02-06 10:30:00|4677|4675.5|4677.5|4676|4678|4676|4673|4672|6454
1580985300000|2020-02-06 10:35:00|4677|4676.5|4682|4681|4683.5|4682.5|4677|4676.5|14747
1580985600000|2020-02-06 10:40:00|4682.5|4681.5|4680|4679|4682.5|4682|4679|4678.5|9778
1580985900000|2020-02-06 10:45:00|4679.5|4678.5|4677|4676|4679.5|4679|4674|4673.5|8501
1580986200000|2020-02-06 10:50:00|4676.5|4676.5|4684.5|4684|4684.5|4684|4676.5|4676|12604
1580986500000|2020-02-06 10:55:00|4685.5|4684.5|4684.5|4684|4686.5|4686|4682|4681|16476
1580986800000|2020-02-06 11:00:00|4684|4683.5|4683|4682.5|4686|4685|4682.5|4682|10468
1580987100000|2020-02-06 11:05:00|4682.5|4682|4683|4682.5|4684|4683.5|4682.5|4682|7765
1580987400000|2020-02-06 11:10:00|4683.5|4683|4682.5|4682|4685.5|4685|4682.5|4682|13934
1580987700000|2020-02-06 11:15:00|4683|4682.5|4678.5|4677.5|4683.5|4683|4678.5|4677|14465
1580988000000|2020-02-06 11:20:00|4678|4677|4675|4673.5|4678|4677.5|4674.5|4673.5|5209
1580988300000|2020-02-06 11:25:00|4674.5|4674|4680.5|4679.5|4680.5|4679.5|4674.5|4674|7178
1580988600000|2020-02-06 11:30:00|4680|4679|4682.5|4681.5|4682.5|4682|4678.5|4678|10722
1580988900000|2020-02-06 11:35:00|4682|4682|4682|4681.5|4684|4683.5|4682|4681.5|5380
1580989200000|2020-02-06 11:40:00|4681.5|4681|4681.5|4681|4683.5|4683|4681.5|4681|10647
1580989500000|2020-02-06 11:45:00|4682|4681.5|4670|4669.5|4682.5|4681.5|4670|4669.5|9723
1580989800000|2020-02-06 11:50:00|4669.5|4669|4673|4672|4674|4673.5|4669|4668|12255
1580990100000|2020-02-06 11:55:00|4673.5|4672.5|4677|4676|4677.5|4677|4669|4668|16235
1580990400000|2020-02-06 12:00:00|4678.5|4676.5|4682|4681.5|4683|4681.5|4676|4675|11253
1580990700000|2020-02-06 12:05:00|4682.5|4681|4675|4674|4683|4682|4674.5|4673.5|12821
1580991000000|2020-02-06 12:10:00|4674.5|4673.5|4672|4671.5|4677.5|4676.5|4671.5|4671|13496
1580991300000|2020-02-06 12:15:00|4671.5|4671|4678.5|4678|4678.5|4678|4669.5|4668|10962
1580991600000|2020-02-06 12:20:00|4679|4678.5|4677|4675.5|4679.5|4679|4674|4673|8620
1580991900000|2020-02-06 12:25:00|4676.5|4675|4672.5|4671.5|4677|4676|4672.5|4671.5|8351
1580992200000|2020-02-06 12:30:00|4672|4672|4676.5|4676|4676.5|4676|4671.5|4670.5|7187
1580992500000|2020-02-06 12:35:00|4677|4676.5|4678|4677.5|4678.5|4678|4675.5|4674.5|6460
1580992800000|2020-02-06 12:40:00|4677.5|4677|4674|4673.5|4679|4678.5|4673.5|4673|6763
1580993100000|2020-02-06 12:45:00|4674.5|4673|4675|4674.5|4676|4675|4672.5|4672|9556
1580993400000|2020-02-06 12:50:00|4675.5|4674|4674.5|4674|4675.5|4674.5|4673|4672|9440
1580993700000|2020-02-06 12:55:00|4675|4673.5|4673.5|4673|4676.5|4675.5|4673.5|4672.5|14366
1580994000000|2020-02-06 13:00:00|4674|4673.5|4676.5|4675.5|4676.5|4675.5|4673|4672|7896
1580994300000|2020-02-06 13:05:00|4676|4675|4679.5|4678.5|4679.5|4678.5|4674|4673|11930
1580994600000|2020-02-06 13:10:00|4679|4679|4676|4675|4679|4679|4674.5|4673.5|11166
1580994900000|2020-02-06 13:15:00|4675.5|4675.5|4680|4679|4680.5|4680|4675.5|4675.5|10092
1580995200000|2020-02-06 13:20:00|4680.5|4679.5|4682|4681.5|4682.5|4681.5|4678|4677.5|25851
1580995500000|2020-02-06 13:25:00|4682.5|4682|4680.5|4679.5|4684|4682.5|4680|4679|17932
1580995800000|2020-02-06 13:30:00|4681|4680|4683|4682|4684.5|4683.5|4680|4679.5|25099
1580996100000|2020-02-06 13:35:00|4682.5|4682.5|4681.5|4681|4684|4683|4681|4680|11076
1580996400000|2020-02-06 13:40:00|4682|4681.5|4682.5|4682|4685|4684|4682|4681.5|13235
1580996700000|2020-02-06 13:45:00|4682|4681.5|4683.5|4683|4685|4684.5|4679.5|4679|13386
1580997000000|2020-02-06 13:50:00|4683|4682|4693.5|4692.5|4693.5|4693|4683|4682|14977
1580997300000|2020-02-06 13:55:00|4694|4693|4693.5|4693|4696.5|4695.5|4693|4692.5|13077
1580997600000|2020-02-06 14:00:00|4693|4692.5|4694.5|4694|4696|4695.5|4691.5|4691|19105
1580997900000|2020-02-06 14:05:00|4694|4693.5|4689.5|4688.5|4694|4693.5|4688.5|4688|21621
1580998200000|2020-02-06 14:10:00|4690|4689|4694|4693.5|4695|4694.5|4689.5|4689|5316
1580998500000|2020-02-06 14:15:00|4693.5|4693|4694.5|4694|4695|4694.5|4692.5|4691.5|14714
1580998800000|2020-02-06 14:20:00|4694|4693.5|4690.5|4689.5|4694.5|4693.5|4690.5|4689.5|20317
1580999100000|2020-02-06 14:25:00|4691|4690|4693.5|4693|4696.5|4696|4690.5|4690|22877
1580999400000|2020-02-06 14:30:00|4693|4692.5|4687.5|4687|4694|4693|4681.5|4680|42144
1580999700000|2020-02-06 14:35:00|4687|4686|4686.5|4685.5|4692.5|4692|4685|4684.5|34748
1581000000000|2020-02-06 14:40:00|4686|4685|4685.5|4685|4687|4686|4684.5|4683|39734
1581000300000|2020-02-06 14:45:00|4686|4684.5|4684|4683|4687.5|4686|4683|4682|19920
1581000600000|2020-02-06 14:50:00|4683.5|4683.5|4687|4686|4692|4691|4683.5|4683|15122
1581000900000|2020-02-06 14:55:00|4687.5|4685.5|4687.5|4686.5|4688.5|4687.5|4683.5|4682.5|24626
1581001200000|2020-02-06 15:00:00|4687|4686|4689.5|4688.5|4691|4690|4685.5|4685|28411
1581001500000|2020-02-06 15:05:00|4689|4688|4692|4691.5|4693.5|4693|4689|4688|27122
1581001800000|2020-02-06 15:10:00|4691.5|4691|4692|4691.5|4695|4694.5|4691.5|4691|22840
1581002100000|2020-02-06 15:15:00|4692.5|4692|4694.5|4694|4694.5|4694|4691.5|4691|20742
1581002400000|2020-02-06 15:20:00|4695|4693.5|4695.5|4695|4698.5|4697.5|4694.5|4693.5|27150
1581002700000|2020-02-06 15:25:00|4696|4695.5|4691.5|4690.5|4696.5|4695.5|4688.5|4688|32266
1581003000000|2020-02-06 15:30:00|4692|4691|4686|4685|4692|4691.5|4685|4684.5|43266
1581003300000|2020-02-06 15:35:00|4686.5|4685.5|4692|4691.5|4692.5|4691.5|4685.5|4685|35406
1581003600000|2020-02-06 15:40:00|4692.5|4692|4697|4696|4697|4696|4692|4691|31071
1581003900000|2020-02-06 15:45:00|4697.5|4696.5|4696.5|4696|4698|4697.5|4694|4693.5|21346
1581004200000|2020-02-06 15:50:00|4697|4696.5|4697|4696.5|4699|4698|4695|4694.5|31730
1581004500000|2020-02-06 15:55:00|4697.5|4697|4698|4696.5|4699.5|4699|4696.5|4696|23374
1581004800000|2020-02-06 16:00:00|4697.5|4696|4698.5|4698|4700|4699|4696.5|4695.5|23912
1581005100000|2020-02-06 16:05:00|4699|4698.5|4700|4699.5|4700.5|4700|4698|4697.5|29256
1581005400000|2020-02-06 16:10:00|4699.5|4699|4703|4702.5|4703|4702.5|4699.5|4699|23039
1581005700000|2020-02-06 16:15:00|4703.5|4703|4700|4699.5|4703.5|4703|4699.5|4699|25182
1581006000000|2020-02-06 16:20:00|4700.5|4700|4701|4700.5|4702|4701.5|4698.5|4698|33567
1581006300000|2020-02-06 16:25:00|4701.5|4701|4701.5|4699.5|4702|4701|4697|4696.5|41255
1581062400000|2020-02-07 08:00:00|4691.5|4684.5|4702.5|4699|4708|4705.5|4687|4681.5|24463
1581062700000|2020-02-07 08:05:00|4702|4699.5|4699.5|4696.5|4706.5|4702.5|4693.5|4691|9656
1581063000000|2020-02-07 08:10:00|4699|4696|4690.5|4688.5|4699.5|4696|4688.5|4686|3055
1581063300000|2020-02-07 08:15:00|4691|4689|4691.5|4689.5|4692|4690|4688|4685.5|2223
1581063600000|2020-02-07 08:20:00|4692|4690|4686|4684|4693.5|4691.5|4680.5|4678.5|2699
1581063900000|2020-02-07 08:25:00|4687|4684.5|4684|4682|4691|4689.5|4683.5|4682|2365
1581064200000|2020-02-07 08:30:00|4684.5|4682.5|4691.5|4690|4698|4696|4684.5|4682.5|2200
1581064500000|2020-02-07 08:35:00|4691|4690.5|4686|4684.5|4692.5|4691|4686|4684|2203
1581064800000|2020-02-07 08:40:00|4685.5|4685|4691.5|4690.5|4692|4691|4684|4683|3110
1581065100000|2020-02-07 08:45:00|4692|4691|4693.5|4692.5|4696.5|4695.5|4689.5|4687.5|3260
1581065400000|2020-02-07 08:50:00|4694|4691.5|4696.5|4694.5|4698.5|4697.5|4691.5|4690|4283
1581065700000|2020-02-07 08:55:00|4696|4695|4697.5|4696|4700|4698|4696|4694.5|2357
1581066000000|2020-02-07 09:00:00|4697|4696.5|4689.5|4688.5|4698|4696.5|4689.5|4688.5|1039
1581066300000|2020-02-07 09:05:00|4690.5|4689|4686.5|4684.5|4691.5|4690|4686|4684.5|5826
1581066600000|2020-02-07 09:10:00|4686|4683.5|4682|4680.5|4686|4684|4681.5|4680.5|2056
1581066900000|2020-02-07 09:15:00|4681.5|4680|4685|4683.5|4685.5|4684.5|4681.5|4680|10686
1581067200000|2020-02-07 09:20:00|4684.5|4684|4685|4684|4689|4687.5|4684.5|4683.5|5124
1581067500000|2020-02-07 09:25:00|4685.5|4684.5|4688.5|4687|4689|4688|4685|4684|4314
1581067800000|2020-02-07 09:30:00|4688|4686.5|4692.5|4691|4694|4693|4687.5|4686|3414
1581068100000|2020-02-07 09:35:00|4692|4691.5|4687.5|4685.5|4692.5|4691.5|4687.5|4685.5|964
1581068400000|2020-02-07 09:40:00|4687|4685|4682.5|4682|4687|4685|4681|4679.5|4798
1581068700000|2020-02-07 09:45:00|4682|4681.5|4682|4681.5|4683|4682|4679.5|4678.5|22817
1581069000000|2020-02-07 09:50:00|4681.5|4681|4684|4683|4684|4683|4680.5|4679|8334
1581069300000|2020-02-07 09:55:00|4683.5|4682.5|4689.5|4688.5|4689.5|4689|4683.5|4682.5|6320
1581069600000|2020-02-07 10:00:00|4690|4689|4686|4685|4690.5|4689|4684|4682.5|4503
1581069900000|2020-02-07 10:05:00|4685.5|4684.5|4690.5|4689.5|4690.5|4690|4684.5|4683.5|8309
1581070200000|2020-02-07 10:10:00|4690|4689|4683|4682|4690|4689|4683|4681.5|5732
1581070500000|2020-02-07 10:15:00|4682.5|4681.5|4681.5|4680.5|4683.5|4682.5|4680|4679|11501
1581070800000|2020-02-07 10:20:00|4682|4681|4684|4682.5|4684.5|4683.5|4681|4680.5|8156
1581071100000|2020-02-07 10:25:00|4684.5|4683|4681|4679.5|4685|4684|4679.5|4678.5|16262
1581071400000|2020-02-07 10:30:00|4680.5|4680|4681|4680|4681.5|4681|4679|4678|27882
1581071700000|2020-02-07 10:35:00|4680.5|4679.5|4684|4683|4685|4684.5|4680|4679.5|10373
1581072000000|2020-02-07 10:40:00|4684.5|4683.5|4683.5|4683|4684.5|4684|4682.5|4681|7328
1581072300000|2020-02-07 10:45:00|4684|4683.5|4684|4682.5|4684.5|4684|4683|4682|11430
1581072600000|2020-02-07 10:50:00|4684.5|4683|4684.5|4684|4686.5|4686|4684|4683|5979
1581072900000|2020-02-07 10:55:00|4684|4683.5|4686.5|4685|4686.5|4685|4682|4681.5|4448
1581073200000|2020-02-07 11:00:00|4686|4685.5|4688|4687|4688|4687|4683.5|4682.5|18555
1581073500000|2020-02-07 11:05:00|4688.5|4687.5|4689.5|4688|4690.5|4689.5|4687.5|4687|6856
1581073800000|2020-02-07 11:10:00|4690|4688.5|4687.5|4686|4691|4690|4687.5|4686|7390
1581074100000|2020-02-07 11:15:00|4687|4686.5|4689.5|4688|4691|4689.5|4686.5|4686.5|14788
1581074400000|2020-02-07 11:20:00|4690|4688.5|4690|4689.5|4693|4692|4689.5|4688|6208
1581074700000|2020-02-07 11:25:00|4690.5|4689|4688.5|4687|4690.5|4689.5|4686.5|4685.5|10803
1581075000000|2020-02-07 11:30:00|4688|4686.5|4690|4689|4690|4689.5|4687.5|4686.5|5778
1581075300000|2020-02-07 11:35:00|4689.5|4689.5|4692|4691|4692.5|4692|4689.5|4689.5|5227
1581075600000|2020-02-07 11:40:00|4691.5|4690.5|4694.5|4694|4694.5|4694|4690.5|4689.5|14983
1581075900000|2020-02-07 11:45:00|4695|4694.5|4691.5|4690.5|4696|4695|4691|4690.5|7511
1581076200000|2020-02-07 11:50:00|4691|4690|4696|4695.5|4696.5|4696|4690.5|4690|7759
1581076500000|2020-02-07 11:55:00|4695.5|4694.5|4696|4695|4697.5|4697|4693|4692|6368
1581076800000|2020-02-07 12:00:00|4698|4697.5|4701|4700|4701|4700|4696.5|4696|9191
1581077100000|2020-02-07 12:05:00|4701.5|4700.5|4700.5|4699.5|4701.5|4700.5|4698|4697|8512
1581077400000|2020-02-07 12:10:00|4700|4699|4696|4695|4700.5|4699.5|4695.5|4694.5|9957
1581077700000|2020-02-07 12:15:00|4696.5|4695.5|4698.5|4697.5|4698.5|4698|4694.5|4693.5|10662
1581078000000|2020-02-07 12:20:00|4698|4697|4688.5|4688|4698|4697|4688|4687.5|5940
1581078300000|2020-02-07 12:25:00|4689|4688.5|4690.5|4689.5|4691.5|4691|4687.5|4686.5|6756
1581078600000|2020-02-07 12:30:00|4691|4690|4696|4695.5|4696|4695.5|4691|4690|6271
1581078900000|2020-02-07 12:35:00|4695.5|4695|4690.5|4690|4695.5|4695|4688.5|4687.5|6754
1581079200000|2020-02-07 12:40:00|4690|4689.5|4689.5|4688.5|4690|4689.5|4688|4687|3769
1581079500000|2020-02-07 12:45:00|4689|4688|4690|4689.5|4690|4689.5|4687.5|4686|7264
1581079800000|2020-02-07 12:50:00|4690.5|4690|4687.5|4687|4690.5|4690|4687|4686|7059
1581080100000|2020-02-07 12:55:00|4687|4686.5|4685.5|4684|4690.5|4689.5|4685|4683.5|10617
1581080400000|2020-02-07 13:00:00|4685|4684.5|4687|4686|4687.5|4686.5|4684.5|4683.5|8312
1581080700000|2020-02-07 13:05:00|4686.5|4685.5|4685.5|4685|4686.5|4685.5|4684.5|4683.5|7778
1581081000000|2020-02-07 13:10:00|4686|4685.5|4686.5|4685.5|4687|4686|4685|4684.5|2593
1581081300000|2020-02-07 13:15:00|4686|4685|4689|4688|4689.5|4689|4685|4684|7472
1581081600000|2020-02-07 13:20:00|4688.5|4687.5|4686.5|4686|4690|4688.5|4686.5|4685.5|11895
1581081900000|2020-02-07 13:25:00|4687|4686.5|4693.5|4692.5|4694|4692.5|4687|4686.5|24389
1581082200000|2020-02-07 13:30:00|4694|4693|4693.5|4692.5|4703|4700|4691|4690|32959
1581082500000|2020-02-07 13:35:00|4694|4693|4698.5|4698|4698.5|4698|4692.5|4692|24853
1581082800000|2020-02-07 13:40:00|4698|4697.5|4696|4695.5|4701|4700|4694.5|4694|11447
1581083100000|2020-02-07 13:45:00|4696.5|4696|4705|4703.5|4706|4704.5|4696|4695.5|39651
1581083400000|2020-02-07 13:50:00|4704.5|4703|4701.5|4700.5|4705.5|4705|4701.5|4700.5|17334
1581083700000|2020-02-07 13:55:00|4702|4701|4705.5|4704.5|4705.5|4705|4699|4698.5|64916
1581084000000|2020-02-07 14:00:00|4706|4705|4701.5|4701|4710.5|4709.5|4701|4700.5|17488
1581084300000|2020-02-07 14:05:00|4701|4700.5|4692|4691.5|4701.5|4701|4690.5|4689.5|18736
1581084600000|2020-02-07 14:10:00|4692.5|4692|4690|4689|4694.5|4694|4687|4686|17926
1581084900000|2020-02-07 14:15:00|4690.5|4688.5|4687|4686.5|4691|4690|4684.5|4684|24696
1581085200000|2020-02-07 14:20:00|4687.5|4687|4680|4679.5|4688|4687|4680|4679.5|13068
1581085500000|2020-02-07 14:25:00|4679.5|4679|4685|4684.5|4686.5|4685.5|4679|4678.5|22595
1581085800000|2020-02-07 14:30:00|4685.5|4684|4673|4672|4688|4687|4670|4669|34547
1581086100000|2020-02-07 14:35:00|4672.5|4672.5|4673.5|4672|4678|4676.5|4668|4667.5|23579
1581086400000|2020-02-07 14:40:00|4673|4671.5|4677.5|4676.5|4679.5|4679|4670|4669|23871
1581086700000|2020-02-07 14:45:00|4677|4676|4677|4676|4678|4677|4674.5|4674|30761
1581087000000|2020-02-07 14:50:00|4676.5|4675.5|4681|4680.5|4681|4680.5|4676|4675.5|16929
1581087300000|2020-02-07 14:55:00|4680.5|4680|4679|4678|4681|4680.5|4677|4676|19311
1581087600000|2020-02-07 15:00:00|4678.5|4677.5|4682.5|4681.5|4683|4682|4678|4677|17794
1581087900000|2020-02-07 15:05:00|4682|4681|4685.5|4684.5|4685.5|4685|4680.5|4679.5|21700
1581088200000|2020-02-07 15:10:00|4685|4684|4682|4681.5|4686|4685|4681.5|4680.5|18533
1581088500000|2020-02-07 15:15:00|4682.5|4681|4682.5|4682|4683.5|4682.5|4680|4679.5|15631
1581088800000|2020-02-07 15:20:00|4683|4682.5|4681.5|4680.5|4683|4682.5|4680|4679.5|12206
1581089100000|2020-02-07 15:25:00|4682|4681|4684.5|4684|4685|4684.5|4679.5|4679|14769
1581089400000|2020-02-07 15:30:00|4685|4684.5|4679|4678.5|4685.5|4684.5|4678|4677|18370
1581089700000|2020-02-07 15:35:00|4679.5|4679|4681.5|4681|4682|4681.5|4676.5|4676|13710
1581090000000|2020-02-07 15:40:00|4682|4680.5|4678.5|4677.5|4682.5|4682|4678.5|4677.5|21306
1581090300000|2020-02-07 15:45:00|4678|4677|4681.5|4680.5|4682|4681|4676.5|4676|13661
1581090600000|2020-02-07 15:50:00|4681|4681|4682|4681.5|4682.5|4682|4680|4679|13398
1581090900000|2020-02-07 15:55:00|4682.5|4682|4683.5|4683|4685.5|4684.5|4681.5|4681|17658
1581091200000|2020-02-07 16:00:00|4684|4683.5|4687.5|4687|4688|4687.5|4683|4682.5|20501
1581091500000|2020-02-07 16:05:00|4688|4687.5|4688|4687|4691|4690|4687.5|4687|17782
1581091800000|2020-02-07 16:10:00|4688.5|4687.5|4689.5|4689|4692|4691.5|4687.5|4687|21102
1581092100000|2020-02-07 16:15:00|4689|4688.5|4695.5|4694.5|4696|4695|4689|4688.5|57106
1581092400000|2020-02-07 16:20:00|4696|4695|4695|4694.5|4696|4695.5|4692.5|4692|28871
1581092700000|2020-02-07 16:25:00|4694.5|4694|4700.5|4699.5|4700.5|4699.5|4694.5|4694|45226
1581321600000|2020-02-10 08:00:00|4704|4700|4697|4694|4707.5|4703|4693|4691|18987
1581321900000|2020-02-10 08:05:00|4697.5|4694.5|4681.5|4680.5|4699.5|4695.5|4681.5|4680.5|14688
1581322200000|2020-02-10 08:10:00|4682|4680|4684|4682|4687.5|4685.5|4680.5|4678.5|9073
1581322500000|2020-02-10 08:15:00|4683.5|4682.5|4681.5|4680|4691|4688.5|4680|4679.5|16549
1581322800000|2020-02-10 08:20:00|4681|4679.5|4681.5|4680|4683|4682|4677|4676|10282
1581323100000|2020-02-10 08:25:00|4682|4680.5|4686.5|4685.5|4688|4687|4677.5|4676.5|23827
1581323400000|2020-02-10 08:30:00|4686|4685|4691|4690|4693|4691|4685.5|4684|11395
1581323700000|2020-02-10 08:35:00|4690.5|4689|4679.5|4679|4690.5|4689.5|4679.5|4679|20610
1581324000000|2020-02-10 08:40:00|4680|4678.5|4678.5|4677|4681.5|4680.5|4674.5|4673|12742
1581324300000|2020-02-10 08:45:00|4679|4677.5|4677.5|4676|4680.5|4679.5|4673.5|4672.5|13852
1581324600000|2020-02-10 08:50:00|4678|4676.5|4671|4670.5|4680|4678|4671|4670.5|6766
1581324900000|2020-02-10 08:55:00|4671.5|4671|4674|4673.5|4676|4675|4670.5|4669.5|38288
1581325200000|2020-02-10 09:00:00|4674.5|4674|4670|4669.5|4674.5|4674|4667|4666|19046
1581325500000|2020-02-10 09:05:00|4670.5|4670|4670|4669|4671.5|4671|4667|4666|9815
1581325800000|2020-02-10 09:10:00|4670.5|4669.5|4670|4668.5|4672|4671|4669.5|4668|6819
1581326100000|2020-02-10 09:15:00|4669.5|4668|4668|4666.5|4672|4670.5|4667|4665|11021
1581326400000|2020-02-10 09:20:00|4667.5|4666|4667|4665.5|4669|4667.5|4665|4664|6735
1581326700000|2020-02-10 09:25:00|4666.5|4666|4669.5|4669|4671.5|4669.5|4665.5|4664.5|9852
1581327000000|2020-02-10 09:30:00|4670|4669.5|4668|4666.5|4670.5|4670|4667.5|4666.5|5727
1581327300000|2020-02-10 09:35:00|4667.5|4667|4668.5|4667.5|4669.5|4668.5|4665.5|4664|7942
1581327600000|2020-02-10 09:40:00|4668|4667|4669|4668|4670|4668|4666|4665.5|2921
1581327900000|2020-02-10 09:45:00|4669.5|4667.5|4664.5|4663.5|4669.5|4667.5|4663|4661.5|4612
1581328200000|2020-02-10 09:50:00|4664|4663|4660.5|4659|4664.5|4663.5|4660|4659|5896
1581328500000|2020-02-10 09:55:00|4660|4658.5|4663|4662|4663|4662|4658|4656.5|8179
1581328800000|2020-02-10 10:00:00|4662.5|4661.5|4661.5|4660|4663|4662|4660.5|4659|4768
1581329100000|2020-02-10 10:05:00|4661|4659.5|4664|4662.5|4664.5|4663.5|4660.5|4659|5044
1581329400000|2020-02-10 10:10:00|4663.5|4662|4661|4660|4664.5|4663|4661|4660|4079
1581329700000|2020-02-10 10:15:00|4661.5|4660.5|4664|4662.5|4666|4665.5|4661|4660|7391
1581330000000|2020-02-10 10:20:00|4664.5|4663|4665|4663.5|4666|4664.5|4663.5|4662.5|6622
1581330300000|2020-02-10 10:25:00|4664.5|4663|4668|4666.5|4668|4666.5|4664|4663|2366
1581330600000|2020-02-10 10:30:00|4667.5|4667|4667|4666.5|4671|4669.5|4666.5|4666|5020
1581330900000|2020-02-10 10:35:00|4667.5|4666|4663|4662|4667.5|4666.5|4662|4660.5|6792
1581331200000|2020-02-10 10:40:00|4662.5|4661.5|4662|4660.5|4669|4667.5|4661.5|4660|12839
1581331500000|2020-02-10 10:45:00|4661.5|4661|4662.5|4661.5|4665|4664|4660.5|4659.5|10312
1581331800000|2020-02-10 10:50:00|4662|4661|4661.5|4660|4665.5|4665|4661|4659.5|6899
1581332100000|2020-02-10 10:55:00|4662|4660.5|4661.5|4661|4662.5|4661.5|4660.5|4659.5|8383
1581332400000|2020-02-10 11:00:00|4662|4661.5|4660|4659.5|4662.5|4661.5|4658.5|4657|8234
1581332700000|2020-02-10 11:05:00|4659.5|4658.5|4661.5|4660.5|4663.5|4662|4659.5|4658.5|7552
1581333000000|2020-02-10 11:10:00|4662|4660|4658.5|4657.5|4662|4660.5|4658|4657|3227
1581333300000|2020-02-10 11:15:00|4659|4658|4662|4661|4662|4661|4654.5|4654|8172
1581333600000|2020-02-10 11:20:00|4662.5|4661.5|4658|4656.5|4663.5|4662|4658|4656.5|7996
1581333900000|2020-02-10 11:25:00|4657.5|4657|4658.5|4657.5|4660|4658.5|4656|4655.5|8518
1581334200000|2020-02-10 11:30:00|4658|4657|4658|4657|4658|4657.5|4655|4654.5|8109
1581334500000|2020-02-10 11:35:00|4658.5|4657.5|4659.5|4659|4660.5|4660|4658|4657|4397
1581334800000|2020-02-10 11:40:00|4660|4659.5|4665.5|4665|4666|4665|4659.5|4659.5|5798
1581335100000|2020-02-10 11:45:00|4665|4664.5|4664.5|4663.5|4668.5|4667.5|4664.5|4663|9912
1581335400000|2020-02-10 11:50:00|4665|4664|4665.5|4664.5|4665.5|4664.5|4662.5|4662|3797
1581335700000|2020-02-10 11:55:00|4666|4665|4670.5|4670|4671.5|4670.5|4662.5|4662|10877
1581336000000|2020-02-10 12:00:00|4670|4669.5|4670.5|4668.5|4674|4672.5|4669|4667.5|7452
1581336300000|2020-02-10 12:05:00|4670|4668|4669.5|4667.5|4671|4670|4668.5|4667.5|3833
1581336600000|2020-02-10 12:10:00|4669|4668|4669.5|4668.5|4671.5|4670|4668.5|4668|1345
1581336900000|2020-02-10 12:15:00|4669|4668|4671|4669.5|4672|4670.5|4668.5|4667.5|35927
1581337200000|2020-02-10 12:20:00|4670.5|4670|4671.5|4670|4672|4671|4669.5|4668|8308
1581337500000|2020-02-10 12:25:00|4671|4670.5|4671|4669.5|4674|4672.5|4671|4669.5|4944
1581337800000|2020-02-10 12:30:00|4670.5|4670|4672.5|4671.5|4673.5|4672|4670.5|4670|3526
1581338100000|2020-02-10 12:35:00|4673|4672|4673.5|4672.5|4674|4672.5|4672.5|4671.5|3588
1581338400000|2020-02-10 12:40:00|4673|4672|4673|4672.5|4674|4673|4672|4671|27038
1581338700000|2020-02-10 12:45:00|4673.5|4673|4671|4670.5|4673.5|4673|4668.5|4667.5|12583
1581339000000|2020-02-10 12:50:00|4671.5|4670|4670.5|4670|4672|4671.5|4670|4669.5|9936
1581339300000|2020-02-10 12:55:00|4671|4669.5|4673|4672|4673|4672|4668.5|4667.5|9116
1581339600000|2020-02-10 13:00:00|4673.5|4672.5|4673|4672|4673.5|4673|4671.5|4671|8281
1581339900000|2020-02-10 13:05:00|4672.5|4671.5|4672.5|4672|4673.5|4672.5|4672|4671|3217
1581340200000|2020-02-10 13:10:00|4672|4671.5|4670.5|4669.5|4673.5|4672.5|4670|4669|6920
1581340500000|2020-02-10 13:15:00|4670|4669|4672.5|4671|4673|4671.5|4670|4669|4619
1581340800000|2020-02-10 13:20:00|4673|4671.5|4672|4671.5|4673|4672|4671.5|4671|5005
1581341100000|2020-02-10 13:25:00|4671.5|4671|4672.5|4671.5|4672.5|4672|4669.5|4668|5207
1581341400000|2020-02-10 13:30:00|4672|4672|4672.5|4672|4674|4673.5|4671.5|4671|15708
1581341700000|2020-02-10 13:35:00|4673|4671.5|4672.5|4671.5|4674.5|4673.5|4672|4671.5|17399
1581342000000|2020-02-10 13:40:00|4673|4672|4674.5|4673.5|4675|4674|4672.5|4672|9122
1581342300000|2020-02-10 13:45:00|4674|4673|4672|4671|4674|4673|4669.5|4668|9438
1581342600000|2020-02-10 13:50:00|4671.5|4670.5|4669.5|4668.5|4674|4672.5|4669.5|4668.5|8918
1581342900000|2020-02-10 13:55:00|4669|4668|4670.5|4669.5|4672|4671.5|4668.5|4667.5|7221
1581343200000|2020-02-10 14:00:00|4670|4670|4671.5|4671|4672.5|4671.5|4670|4669|19839
1581343500000|2020-02-10 14:05:00|4672|4671.5|4671|4670.5|4674|4673|4671|4670|8381
1581343800000|2020-02-10 14:10:00|4671.5|4671|4669|4667.5|4673.5|4672|4668.5|4667.5|7166
1581344100000|2020-02-10 14:15:00|4668.5|4667|4668|4667.5|4670.5|4669.5|4667.5|4667|13564
1581344400000|2020-02-10 14:20:00|4668.5|4667|4670|4669|4670.5|4669.5|4666|4665.5|10549
1581344700000|2020-02-10 14:25:00|4670.5|4668.5|4669|4668|4670.5|4669.5|4668.5|4668|9941
1581345000000|2020-02-10 14:30:00|4669.5|4668.5|4671.5|4670|4675|4674|4669.5|4668.5|65900
1581345300000|2020-02-10 14:35:00|4672|4670.5|4669|4668.5|4672|4671.5|4668|4667|17370
1581345600000|2020-02-10 14:40:00|4669.5|4668|4674|4673|4678|4677|4668|4666.5|18568
1581345900000|2020-02-10 14:45:00|4673|4672.5|4668.5|4667|4674|4673|4668|4666.5|10622
1581346200000|2020-02-10 14:50:00|4668|4666.5|4669|4668|4671|4670.5|4667.5|4666.5|10178
1581346500000|2020-02-10 14:55:00|4668.5|4667.5|4676|4675|4677|4675.5|4667.5|4667|11131
1581346800000|2020-02-10 15:00:00|4675.5|4674.5|4672.5|4671.5|4676.5|4675.5|4672.5|4671.5|12145
1581347100000|2020-02-10 15:05:00|4673|4672|4671|4670.5|4673.5|4673|4668.5|4667.5|16564
1581347400000|2020-02-10 15:10:00|4671.5|4670|4670|4669|4672|4671|4670|4669|7814
1581347700000|2020-02-10 15:15:00|4670.5|4669.5|4671.5|4670.5|4674|4673|4669.5|4668.5|11107
1581348000000|2020-02-10 15:20:00|4671|4670|4675|4674|4677|4676|4671|4670|9824
1581348300000|2020-02-10 15:25:00|4675.5|4674.5|4677|4676|4679.5|4678.5|4675.5|4674.5|11066
1581348600000|2020-02-10 15:30:00|4677.5|4676.5|4679.5|4678.5|4679.5|4678.5|4676.5|4675.5|6055
1581348900000|2020-02-10 15:35:00|4679|4678|4677.5|4676.5|4681|4680|4676|4675|14063
1581349200000|2020-02-10 15:40:00|4677|4676|4675.5|4674.5|4678|4677.5|4673|4671.5|12408
1581349500000|2020-02-10 15:45:00|4676|4675|4673.5|4672.5|4677|4676|4671|4670|17827
1581349800000|2020-02-10 15:50:00|4673|4672|4677|4676|4678.5|4677|4672.5|4672|14401
1581350100000|2020-02-10 15:55:00|4676.5|4675.5|4676.5|4676|4678|4677|4676|4675|11983
1581350400000|2020-02-10 16:00:00|4677|4676.5|4678.5|4677.5|4679|4678.5|4677|4676|18727
1581350700000|2020-02-10 16:05:00|4678|4678|4682.5|4681.5|4683|4682.5|4677.5|4676.5|29901
1581351000000|2020-02-10 16:10:00|4682|4681|4676|4675|4682|4681|4675.5|4675|24242
1581351300000|2020-02-10 16:15:00|4676.5|4675.5|4680.5|4679.5|4681|4680.5|4676.5|4675.5|30402
1581351600000|2020-02-10 16:20:00|4680|4680|4681.5|4681|4683|4682|4680|4679.5|31302
1581351900000|2020-02-10 16:25:00|4682|4681.5|4686|4684.5|4686|4685|4682|4681.5|27978
1581408000000|2020-02-11 08:00:00|4716.5|4693|4683.5|4681|4716.5|4701|4678.5|4674.5|23748
1581408300000|2020-02-11 08:05:00|4683|4680.5|4686|4684|4692.5|4690.5|4680.5|4677.5|19452
1581408600000|2020-02-11 08:10:00|4686.5|4684.5|4693.5|4692.5|4698|4696.5|4686|4684|11434
1581408900000|2020-02-11 08:15:00|4694.5|4693|4702|4700|4703.5|4702|4694|4693|7476
1581409200000|2020-02-11 08:20:00|4701.5|4700.5|4705|4704|4708.5|4707.5|4701.5|4700.5|19300
1581409500000|2020-02-11 08:25:00|4705.5|4704.5|4702|4701.5|4709|4707.5|4698|4697.5|30559
1581409800000|2020-02-11 08:30:00|4701.5|4701|4703.5|4701|4704.5|4704|4701|4700|8572
1581410100000|2020-02-11 08:35:00|4703|4701.5|4702.5|4701.5|4704.5|4703.5|4699.5|4698.5|6806
1581410400000|2020-02-11 08:40:00|4702|4701|4709.5|4708|4709.5|4708|4697.5|4697|7473
1581410700000|2020-02-11 08:45:00|4710|4708.5|4712.5|4711.5|4716.5|4715.5|4709.5|4708.5|7847
1581411000000|2020-02-11 08:50:00|4712|4711|4717|4716|4718|4716|4709.5|4708.5|13066
1581411300000|2020-02-11 08:55:00|4716.5|4715.5|4715|4714|4717.5|4717|4711|4710.5|25708
1581411600000|2020-02-11 09:00:00|4714.5|4714.5|4718|4717.5|4719.5|4718.5|4713.5|4713|18555
1581411900000|2020-02-11 09:05:00|4717.5|4717|4721.5|4720.5|4721.5|4720.5|4717.5|4716.5|12743
1581412200000|2020-02-11 09:10:00|4722|4721|4727.5|4725.5|4727.5|4726|4719.5|4719|14801
1581412500000|2020-02-11 09:15:00|4728|4726|4715|4714.5|4728|4726.5|4714.5|4714|16383
1581412800000|2020-02-11 09:20:00|4714.5|4714|4703|4701.5|4714.5|4714|4701.5|4701|14017
1581413100000|2020-02-11 09:25:00|4702.5|4702|4710|4709|4711.5|4710|4702.5|4701.5|38525
1581413400000|2020-02-11 09:30:00|4709.5|4708.5|4710.5|4709|4711|4709|4703|4702|15010
1581413700000|2020-02-11 09:35:00|4711|4709.5|4706.5|4705.5|4712.5|4711|4705|4703.5|9547
1581414000000|2020-02-11 09:40:00|4707|4706|4700.5|4700|4707|4706|4700.5|4700|13279
1581414300000|2020-02-11 09:45:00|4700|4699.5|4697|4696|4700.5|4700|4696.5|4695.5|5228
1581414600000|2020-02-11 09:50:00|4696.5|4695.5|4698|4697|4700|4699|4695.5|4694.5|5835
1581414900000|2020-02-11 09:55:00|4698.5|4696.5|4695|4694|4698.5|4696.5|4693.5|4692.5|12663
1581415200000|2020-02-11 10:00:00|4694.5|4693.5|4700|4698|4700|4698.5|4694|4693|9316
1581415500000|2020-02-11 10:05:00|4700.5|4698.5|4697.5|4696.5|4702|4700.5|4696.5|4695.5|8703
1581415800000|2020-02-11 10:10:00|4698.5|4697|4702|4701|4702.5|4701|4696.5|4695|8747
1581416100000|2020-02-11 10:15:00|4701.5|4700.5|4701.5|4700|4702.5|4701.5|4698.5|4698|10085
1581416400000|2020-02-11 10:20:00|4702|4700.5|4692|4690.5|4703|4701.5|4691.5|4690|6357
1581416700000|2020-02-11 10:25:00|4691.5|4690|4697|4695|4698|4697|4690.5|4690|8336
1581417000000|2020-02-11 10:30:00|4696.5|4695.5|4696.5|4695.5|4698.5|4697|4696|4695|2410
1581417300000|2020-02-11 10:35:00|4696|4695|4695.5|4694|4696|4695|4691.5|4690|10926
1581417600000|2020-02-11 10:40:00|4696|4694.5|4700|4699|4701|4700|4695|4694|5032
1581417900000|2020-02-11 10:45:00|4701|4699.5|4698.5|4697.5|4702|4700.5|4698|4697.5|3465
1581418200000|2020-02-11 10:50:00|4699|4698|4699|4698|4701|4700|4695|4694.5|19564
1581418500000|2020-02-11 10:55:00|4699.5|4697.5|4697.5|4696.5|4702|4701|4696.5|4695.5|7213
1581418800000|2020-02-11 11:00:00|4698|4697|4702|4700.5|4705|4703.5|4697|4696.5|17675
1581419100000|2020-02-11 11:05:00|4701.5|4701|4705|4703.5|4705|4703.5|4700.5|4700|6200
1581419400000|2020-02-11 11:10:00|4704.5|4703|4699.5|4698|4707|4706|4698.5|4697|19534
1581419700000|2020-02-11 11:15:00|4699|4698.5|4697.5|4696|4699.5|4698.5|4694.5|4693.5|9951
1581420000000|2020-02-11 11:20:00|4697|4696.5|4694.5|4693.5|4697|4696.5|4694.5|4693.5|5911
1581420300000|2020-02-11 11:25:00|4693.5|4693|4692|4691.5|4694.5|4693.5|4691.5|4691|6941
1581420600000|2020-02-11 11:30:00|4691.5|4691|4691.5|4690.5|4693|4692|4690.5|4689.5|8117
1581420900000|2020-02-11 11:35:00|4691|4690|4687|4686|4691|4690|4686.5|4686|4019
1581421200000|2020-02-11 11:40:00|4686.5|4686.5|4684.5|4683|4687.5|4686.5|4684|4683|3765
1581421500000|2020-02-11 11:45:00|4685|4683.5|4684.5|4683.5|4686|4684.5|4682|4681|8495
1581421800000|2020-02-11 11:50:00|4685|4684|4685|4684.5|4686.5|4686|4685|4684|2769
1581422100000|2020-02-11 11:55:00|4684.5|4684|4683|4681.5|4685|4684|4682.5|4681|6372
1581422400000|2020-02-11 12:00:00|4688|4685.5|4685|4684|4688|4687|4684.5|4683.5|10007
1581422700000|2020-02-11 12:05:00|4684.5|4684.5|4681.5|4680.5|4684.5|4684.5|4680|4679.5|2573
1581423000000|2020-02-11 12:10:00|4681|4680|4680.5|4679.5|4681.5|4680.5|4680|4679|3268
1581423300000|2020-02-11 12:15:00|4680|4679|4680.5|4679.5|4681.5|4680.5|4677.5|4676.5|5826
1581423600000|2020-02-11 12:20:00|4681|4680|4678.5|4677|4683|4682|4678|4677|11528
1581423900000|2020-02-11 12:25:00|4678|4677.5|4680.5|4679.5|4682.5|4681.5|4676.5|4675.5|6725
1581424200000|2020-02-11 12:30:00|4681.5|4679|4679.5|4678.5|4682.5|4681.5|4679.5|4678.5|4196
1581424500000|2020-02-11 12:35:00|4679|4679|4679|4678.5|4680.5|4679.5|4677.5|4677|2280
1581424800000|2020-02-11 12:40:00|4679.5|4679|4676.5|4675.5|4679.5|4679|4676.5|4675|7269
1581425100000|2020-02-11 12:45:00|4677|4676|4677.5|4676.5|4678|4677|4675.5|4674.5|9118
1581425400000|2020-02-11 12:50:00|4678|4677|4679.5|4678|4680|4678.5|4676.5|4676|7604
1581425700000|2020-02-11 12:55:00|4680|4678.5|4681.5|4680.5|4684.5|4683.5|4679.5|4678.5|8554
1581426000000|2020-02-11 13:00:00|4681|4680|4683.5|4682.5|4684.5|4683.5|4680|4679|5103
1581426300000|2020-02-11 13:05:00|4684|4683|4685|4684|4685.5|4684.5|4682|4681|2951
1581426600000|2020-02-11 13:10:00|4684.5|4683.5|4685|4684.5|4686|4685.5|4683.5|4683|8785
1581426900000|2020-02-11 13:15:00|4685.5|4685|4683|4682.5|4686.5|4686|4683|4682.5|26752
1581427200000|2020-02-11 13:20:00|4683.5|4682|4685|4683.5|4685|4684|4682|4681.5|5009
1581427500000|2020-02-11 13:25:00|4685.5|4684|4682|4681.5|4685.5|4685|4681.5|4680.5|11461
1581427800000|2020-02-11 13:30:00|4682.5|4681|4684.5|4684|4685.5|4684.5|4682|4681|9993
1581428100000|2020-02-11 13:35:00|4685|4683.5|4685|4684|4686|4685|4684|4683|9893
1581428400000|2020-02-11 13:40:00|4684.5|4683.5|4682.5|4681.5|4685|4683.5|4682|4681.5|5405
1581428700000|2020-02-11 13:45:00|4682|4681|4683|4682|4683|4682|4681|4680.5|10526
1581429000000|2020-02-11 13:50:00|4682.5|4682.5|4684.5|4683.5|4686.5|4685.5|4682.5|4682|16566
1581429300000|2020-02-11 13:55:00|4685|4684|4684.5|4683.5|4685.5|4684.5|4683.5|4683|21966
1581429600000|2020-02-11 14:00:00|4685|4684|4687.5|4686.5|4688|4686.5|4683|4682.5|21365
1581429900000|2020-02-11 14:05:00|4687|4686|4683|4682|4687|4686.5|4681.5|4680.5|6337
1581430200000|2020-02-11 14:10:00|4682.5|4681.5|4680.5|4679.5|4682.5|4681.5|4680|4679.5|4794
1581430500000|2020-02-11 14:15:00|4681|4680|4680.5|4679.5|4682.5|4681.5|4677.5|4677|14485
1581430800000|2020-02-11 14:20:00|4681|4680|4675|4674|4681.5|4680|4675|4674|15723
1581431100000|2020-02-11 14:25:00|4674|4673.5|4681.5|4680.5|4682|4681.5|4673.5|4672.5|24417
1581431400000|2020-02-11 14:30:00|4682|4681|4680.5|4679.5|4683.5|4682.5|4678.5|4678|21601
1581431700000|2020-02-11 14:35:00|4681|4680|4681.5|4681|4684.5|4683.5|4679.5|4679|15986
1581432000000|2020-02-11 14:40:00|4682|4681.5|4683.5|4682.5|4683.5|4682.5|4680|4679|33067
1581432300000|2020-02-11 14:45:00|4684|4683|4680.5|4680|4685|4684|4680.5|4680|4396
1581432600000|2020-02-11 14:50:00|4680|4679.5|4682|4681|4684|4682.5|4679.5|4679|31412
1581432900000|2020-02-11 14:55:00|4682.5|4681.5|4681.5|4680.5|4684|4682.5|4680.5|4679.5|10402
1581433200000|2020-02-11 15:00:00|4682|4681|4685|4683.5|4686.5|4685.5|4679|4678|27381
1581433500000|2020-02-11 15:05:00|4684.5|4684|4684|4683|4685|4684|4683|4682|9563
1581433800000|2020-02-11 15:10:00|4684.5|4683.5|4683|4682.5|4685.5|4684.5|4679|4678.5|17225
1581434100000|2020-02-11 15:15:00|4683.5|4683|4691.5|4690.5|4691.5|4690.5|4683|4682.5|20162
1581434400000|2020-02-11 15:20:00|4692|4691|4694.5|4693.5|4695|4694|4691|4690|11372
1581434700000|2020-02-11 15:25:00|4695|4693|4694|4693|4695|4693.5|4692|4691.5|12118
1581435000000|2020-02-11 15:30:00|4693.5|4692.5|4692|4691.5|4694|4692.5|4691|4690|39248
1581435300000|2020-02-11 15:35:00|4691.5|4691|4686.5|4686|4693|4692|4686.5|4686|20421
1581435600000|2020-02-11 15:40:00|4687|4686.5|4685|4684.5|4687.5|4687|4684.5|4684|21366
1581435900000|2020-02-11 15:45:00|4684.5|4684|4682|4681.5|4685.5|4685|4682|4681.5|24670
1581436200000|2020-02-11 15:50:00|4681.5|4681|4681|4680|4682|4681.5|4679.5|4678.5|9010
1581436500000|2020-02-11 15:55:00|4680.5|4680.5|4685|4684.5|4687.5|4686.5|4680.5|4680.5|12876
1581436800000|2020-02-11 16:00:00|4684.5|4684|4686|4685.5|4687.5|4687|4683|4682.5|27537
1581437100000|2020-02-11 16:05:00|4685.5|4685|4688.5|4687.5|4689|4687.5|4684|4683.5|17275
1581437400000|2020-02-11 16:10:00|4688|4687|4687|4686|4688.5|4687|4684.5|4684|13510
1581437700000|2020-02-11 16:15:00|4686.5|4685.5|4686.5|4686|4689|4688.5|4686|4685.5|8928
1581438000000|2020-02-11 16:20:00|4687|4685.5|4688.5|4687.5|4689.5|4689|4686.5|4685.5|19303
1581438300000|2020-02-11 16:25:00|4688|4688|4692|4690|4692|4690|4686.5|4686|9469
1581494400000|2020-02-12 08:00:00|4699.5|4689|4687.5|4682.5|4699.5|4691.5|4680.5|4677|42615
1581494700000|2020-02-12 08:05:00|4687|4682|4680.5|4678.5|4687|4685|4676|4674|23786
1581495000000|2020-02-12 08:10:00|4681|4679|4677.5|4676.5|4688.5|4687.5|4677|4676|14585
1581495300000|2020-02-12 08:15:00|4678|4677|4675|4674.5|4680|4678.5|4674|4673|26547
1581495600000|2020-02-12 08:20:00|4674.5|4674|4681|4680|4684|4683|4673.5|4672|17306
1581495900000|2020-02-12 08:25:00|4680.5|4679.5|4678|4676.5|4684|4683.5|4675|4674|17789
1581496200000|2020-02-12 08:30:00|4677.5|4676|4681|4680|4685.5|4684.5|4675|4674|25009
1581496500000|2020-02-12 08:35:00|4680.5|4680.5|4674.5|4673.5|4680.5|4680.5|4674.5|4672.5|23696
1581496800000|2020-02-12 08:40:00|4675|4674|4671.5|4670.5|4678|4677|4671.5|4670.5|11220
1581497100000|2020-02-12 08:45:00|4671|4671|4680|4679.5|4681|4679.5|4670|4668|13663
1581497400000|2020-02-12 08:50:00|4680.5|4680|4665|4664.5|4680.5|4680|4662.5|4662|14926
1581497700000|2020-02-12 08:55:00|4664.5|4664|4665.5|4664.5|4667|4666.5|4663.5|4663|12469
1581498000000|2020-02-12 09:00:00|4666|4665|4664.5|4663|4666|4665.5|4661.5|4659.5|14065
1581498300000|2020-02-12 09:05:00|4664|4662.5|4669|4668|4671.5|4670.5|4663.5|4662.5|12487
1581498600000|2020-02-12 09:10:00|4669.5|4668.5|4671|4670|4671.5|4670.5|4667.5|4666|6361
1581498900000|2020-02-12 09:15:00|4671.5|4670.5|4673.5|4673|4674.5|4673.5|4670|4669|15051
1581499200000|2020-02-12 09:20:00|4674|4672.5|4676.5|4675.5|4676.5|4675.5|4672.5|4671.5|14479
1581499500000|2020-02-12 09:25:00|4677|4676|4668.5|4668|4677|4676.5|4667.5|4666.5|12143
1581499800000|2020-02-12 09:30:00|4669|4668.5|4662.5|4662|4670.5|4670|4662.5|4662|11806
1581500100000|2020-02-12 09:35:00|4662|4661.5|4664|4663|4667.5|4667|4661.5|4660.5|16604
1581500400000|2020-02-12 09:40:00|4664.5|4663.5|4658.5|4657.5|4666|4664.5|4658|4657|15034
1581500700000|2020-02-12 09:45:00|4659|4658|4660|4659|4661.5|4661|4657.5|4657|14406
1581501000000|2020-02-12 09:50:00|4660.5|4659.5|4662.5|4662|4662.5|4662|4659.5|4659|13859
1581501300000|2020-02-12 09:55:00|4662|4661.5|4657|4656.5|4662|4662|4656.5|4656|7133
1581501600000|2020-02-12 10:00:00|4656.5|4656|4657|4656.5|4658.5|4657.5|4655.5|4654|10031
1581501900000|2020-02-12 10:05:00|4657.5|4657|4658.5|4657.5|4658.5|4657.5|4655|4654|10932
1581502200000|2020-02-12 10:10:00|4658|4657|4658|4657|4660|4659|4656|4655.5|9457
1581502500000|2020-02-12 10:15:00|4658.5|4657.5|4663.5|4662|4664|4662.5|4658.5|4657.5|8552
1581502800000|2020-02-12 10:20:00|4663|4661.5|4660|4659|4663|4662|4660|4659|9086
1581503100000|2020-02-12 10:25:00|4660.5|4659.5|4664|4663|4664.5|4663.5|4659|4658|8358
1581503400000|2020-02-12 10:30:00|4663.5|4662.5|4664|4663|4664.5|4663.5|4661.5|4660.5|3993
1581503700000|2020-02-12 10:35:00|4664.5|4663.5|4665|4664|4665.5|4664.5|4663|4662.5|7014
1581504000000|2020-02-12 10:40:00|4664.5|4663.5|4664.5|4664|4665.5|4664|4661.5|4660.5|7683
1581504300000|2020-02-12 10:45:00|4665|4663.5|4663.5|4663|4665.5|4664|4662|4661|13824
1581504600000|2020-02-12 10:50:00|4664|4663.5|4662.5|4662|4664.5|4663.5|4662.5|4661.5|5052
1581504900000|2020-02-12 10:55:00|4663|4661.5|4662|4661.5|4663|4661.5|4660.5|4660|3318
1581505200000|2020-02-12 11:00:00|4662.5|4662|4659|4658.5|4662.5|4662|4659|4658|7477
1581505500000|2020-02-12 11:05:00|4659.5|4659|4664.5|4663.5|4664.5|4664|4659.5|4659|8423
1581505800000|2020-02-12 11:10:00|4664|4663|4663|4662|4665|4663.5|4662.5|4662|3822
1581506100000|2020-02-12 11:15:00|4662.5|4662.5|4667.5|4666.5|4668|4667|4662.5|4662.5|12308
1581506400000|2020-02-12 11:20:00|4667|4666|4666.5|4666|4668.5|4667.5|4665.5|4664.5|18910
1581506700000|2020-02-12 11:25:00|4666|4665.5|4668|4667|4669|4668|4665.5|4664.5|12321
1581507000000|2020-02-12 11:30:00|4669|4667.5|4669.5|4668.5|4671|4669.5|4668|4667.5|4150
1581507300000|2020-02-12 11:35:00|4670|4669|4670.5|4670|4670.5|4670|4669.5|4668.5|3490
1581507600000|2020-02-12 11:40:00|4671|4670.5|4673|4672.5|4674|4673.5|4669|4668.5|13818
1581507900000|2020-02-12 11:45:00|4672.5|4672|4672.5|4672|4673|4672|4670.5|4670|7190
1581508200000|2020-02-12 11:50:00|4672|4671.5|4670.5|4670|4672.5|4672|4669|4668|9895
1581508500000|2020-02-12 11:55:00|4671|4670.5|4670.5|4669.5|4671|4670.5|4667.5|4666.5|27833
1581508800000|2020-02-12 12:00:00|4670|4669|4670.5|4670|4671|4670.5|4669.5|4668.5|6570
1581509100000|2020-02-12 12:05:00|4671|4670.5|4670.5|4669.5|4671|4670.5|4668|4667.5|10786
1581509400000|2020-02-12 12:10:00|4671|4670|4674|4673|4674.5|4674|4671|4669.5|4907
1581509700000|2020-02-12 12:15:00|4674.5|4672.5|4674|4673|4677|4676|4674|4672.5|5990
1581510000000|2020-02-12 12:20:00|4673.5|4672.5|4670|4669.5|4673.5|4672.5|4670|4669|4658
1581510300000|2020-02-12 12:25:00|4669.5|4669|4669|4668|4671|4670|4669|4668|9022
1581510600000|2020-02-12 12:30:00|4668.5|4667.5|4667|4666|4669|4668|4666.5|4665.5|8425
1581510900000|2020-02-12 12:35:00|4666.5|4666.5|4668|4667|4668.5|4668|4666.5|4666.5|5625
1581511200000|2020-02-12 12:40:00|4667.5|4666.5|4667|4666|4668|4667|4666|4665|6180
1581511500000|2020-02-12 12:45:00|4666.5|4665.5|4664.5|4663.5|4667|4666|4664.5|4663.5|7368
1581511800000|2020-02-12 12:50:00|4665|4664|4664.5|4664|4667|4666|4664.5|4663.5|9042
1581512100000|2020-02-12 12:55:00|4664|4663.5|4666.5|4665.5|4667|4666|4664|4663|5837
1581512400000|2020-02-12 13:00:00|4667|4666|4665.5|4664.5|4667|4666.5|4665|4664.5|4088
1581512700000|2020-02-12 13:05:00|4665|4665|4663.5|4662.5|4666.5|4665.5|4663.5|4662.5|5206
1581513000000|2020-02-12 13:10:00|4664|4663|4665.5|4664|4665.5|4664.5|4662.5|4661|13097
1581513300000|2020-02-12 13:15:00|4666|4664.5|4664|4663.5|4667|4666.5|4663|4662.5|4045
1581513600000|2020-02-12 13:20:00|4664.5|4664|4665|4664.5|4666|4665.5|4664.5|4663.5|16053
1581513900000|2020-02-12 13:25:00|4664.5|4664|4660.5|4659.5|4667.5|4666.5|4659.5|4659|23390
1581514200000|2020-02-12 13:30:00|4661|4660|4664|4663.5|4665.5|4665|4660.5|4660|16966
1581514500000|2020-02-12 13:35:00|4663.5|4663|4662|4661.5|4663.5|4663|4661|4660.5|23221
1581514800000|2020-02-12 13:40:00|4662.5|4662|4660|4659|4663|4662.5|4660|4659|20778
1581515100000|2020-02-12 13:45:00|4660.5|4659.5|4659|4658|4662.5|4662|4659|4658|15681
1581515400000|2020-02-12 13:50:00|4658.5|4657.5|4664|4663.5|4664|4663.5|4658|4657.5|14949
1581515700000|2020-02-12 13:55:00|4663.5|4663|4660|4659.5|4664.5|4663.5|4659|4658|8631
1581516000000|2020-02-12 14:00:00|4660.5|4660|4664|4663.5|4665|4664.5|4659.5|4658.5|18238
1581516300000|2020-02-12 14:05:00|4663.5|4663|4659.5|4658.5|4664|4663.5|4659.5|4658.5|19535
1581516600000|2020-02-12 14:10:00|4659|4658|4658|4657.5|4660.5|4660|4658|4657.5|15026
1581516900000|2020-02-12 14:15:00|4657.5|4657|4655.5|4655|4659.5|4658.5|4655|4654.5|21360
1581517200000|2020-02-12 14:20:00|4655|4654.5|4657.5|4656.5|4658.5|4657.5|4654.5|4653.5|12203
1581517500000|2020-02-12 14:25:00|4657|4657|4657.5|4657|4658.5|4657.5|4656|4655|6483
1581517800000|2020-02-12 14:30:00|4657|4656.5|4660.5|4659.5|4662|4661|4655.5|4655|40308
1581518100000|2020-02-12 14:35:00|4660|4659|4660.5|4660|4662|4661.5|4658|4657.5|32374
1581518400000|2020-02-12 14:40:00|4660|4659.5|4658|4657|4661.5|4661|4657|4656.5|20406
1581518700000|2020-02-12 14:45:00|4657.5|4657.5|4660|4659|4661|4660|4657.5|4657|17819
1581519000000|2020-02-12 14:50:00|4660.5|4659.5|4659.5|4658.5|4661|4660.5|4658.5|4657.5|37494
1581519300000|2020-02-12 14:55:00|4659|4659|4660|4659|4660.5|4659.5|4657.5|4657|23107
1581519600000|2020-02-12 15:00:00|4660.5|4659.5|4660.5|4659.5|4661.5|4660|4656|4655|23972
1581519900000|2020-02-12 15:05:00|4660|4659|4656|4655|4660.5|4660|4655.5|4654|16467
1581520200000|2020-02-12 15:10:00|4656.5|4655.5|4657|4656.5|4660.5|4660|4656.5|4655|18227
1581520500000|2020-02-12 15:15:00|4657.5|4656|4659.5|4658.5|4660|4659|4655|4654.5|12341
1581520800000|2020-02-12 15:20:00|4660|4659|4656|4655.5|4661|4660.5|4656|4655|21187
1581521100000|2020-02-12 15:25:00|4656.5|4655|4662|4661.5|4663|4662|4654.5|4654|31159
1581521400000|2020-02-12 15:30:00|4662.5|4661|4656.5|4656|4662.5|4661.5|4656|4655.5|27180
1581521700000|2020-02-12 15:35:00|4657|4656.5|4656|4655|4657.5|4657|4654|4653|14424
1581522000000|2020-02-12 15:40:00|4655.5|4654.5|4658.5|4658|4659|4658|4655|4654.5|17923
1581522300000|2020-02-12 15:45:00|4659|4658.5|4660|4659|4661|4660.5|4658.5|4658|25419
1581522600000|2020-02-12 15:50:00|4659.5|4659.5|4656|4654.5|4661.5|4660.5|4656|4654.5|23173
1581522900000|2020-02-12 15:55:00|4655.5|4654|4657.5|4657|4658|4657.5|4653.5|4652.5|30773
1581523200000|2020-02-12 16:00:00|4657|4656.5|4659.5|4658.5|4663|4662|4657|4656|28578
1581523500000|2020-02-12 16:05:00|4659|4659|4660|4659.5|4661|4660.5|4658|4657.5|17639
1581523800000|2020-02-12 16:10:00|4660.5|4659|4657.5|4656.5|4660.5|4659.5|4657.5|4656.5|22065
1581524100000|2020-02-12 16:15:00|4657|4656|4657|4656.5|4657.5|4656.5|4655|4654|27418
1581524400000|2020-02-12 16:20:00|4657.5|4657|4657|4656.5|4658|4657.5|4655|4654|63648
1581524700000|2020-02-12 16:25:00|4657.5|4657|4657|4656|4660|4659|4654.5|4653.5|34012
1581580800000|2020-02-13 08:00:00|4661.5|4644.5|4639|4634.5|4661.5|4651.5|4635.5|4624|21800
1581581100000|2020-02-13 08:05:00|4638.5|4634|4624.5|4621.5|4638.5|4634|4624|4621|5253
1581581400000|2020-02-13 08:10:00|4625|4622.5|4625|4623|4626|4624|4617|4615|14161
1581581700000|2020-02-13 08:15:00|4624.5|4622.5|4623|4622|4627.5|4626|4621|4619.5|16941
1581582000000|2020-02-13 08:20:00|4622.5|4621.5|4637.5|4636|4637.5|4636|4620.5|4619.5|15762
1581582300000|2020-02-13 08:25:00|4638|4636.5|4627.5|4625.5|4641|4639|4627.5|4625|17654
1581582600000|2020-02-13 08:30:00|4627|4626|4634|4633|4634.5|4633|4626.5|4624|8936
1581582900000|2020-02-13 08:35:00|4634.5|4632.5|4642|4640.5|4645|4642.5|4634|4632|13201
1581583200000|2020-02-13 08:40:00|4641.5|4640|4645.5|4643.5|4647.5|4645.5|4640.5|4639|8944
1581583500000|2020-02-13 08:45:00|4645|4643|4641.5|4640|4648.5|4647|4641|4640|7164
1581583800000|2020-02-13 08:50:00|4641|4640.5|4643.5|4641.5|4644.5|4643|4640.5|4639|3678
1581584100000|2020-02-13 08:55:00|4644|4642|4637.5|4636|4646.5|4645|4635|4633.5|7143
1581584400000|2020-02-13 09:00:00|4637|4635.5|4641|4640|4643|4641.5|4632.5|4631.5|5805
1581584700000|2020-02-13 09:05:00|4641.5|4640.5|4639.5|4638|4643.5|4642|4637.5|4636.5|4880
1581585000000|2020-02-13 09:10:00|4640|4638.5|4639.5|4638.5|4642.5|4640.5|4638|4637|6600
1581585300000|2020-02-13 09:15:00|4639|4638|4638.5|4637|4642.5|4641.5|4638|4637|10344
1581585600000|2020-02-13 09:20:00|4639|4637.5|4636|4634.5|4642.5|4641|4635.5|4634.5|6376
1581585900000|2020-02-13 09:25:00|4635.5|4635|4628.5|4626.5|4636.5|4635|4628|4626|7717
1581586200000|2020-02-13 09:30:00|4627.5|4627|4626|4625|4630.5|4629|4625|4624|9639
1581586500000|2020-02-13 09:35:00|4626.5|4625.5|4634|4632.5|4634|4632.5|4626|4625|7803
1581586800000|2020-02-13 09:40:00|4633.5|4633|4636|4635|4636.5|4635.5|4630.5|4629.5|23266
1581587100000|2020-02-13 09:45:00|4635.5|4634.5|4628.5|4627.5|4636|4635|4628|4627.5|13185
1581587400000|2020-02-13 09:50:00|4629|4628|4627|4626|4629.5|4628|4620|4618.5|29707
1581587700000|2020-02-13 09:55:00|4627.5|4626.5|4624|4622.5|4628.5|4627|4622|4621|27031
1581588000000|2020-02-13 10:00:00|4623.5|4622|4614.5|4613.5|4624|4622|4614.5|4613.5|35704
1581588300000|2020-02-13 10:05:00|4614|4613|4610.5|4609.5|4615.5|4614|4607|4606|18357
1581588600000|2020-02-13 10:10:00|4610|4609|4612.5|4611|4614|4612.5|4604.5|4603.5|10998
1581588900000|2020-02-13 10:15:00|4612|4611.5|4609|4608|4614|4613|4608|4607|6244
1581589200000|2020-02-13 10:20:00|4608.5|4607.5|4612|4611|4614.5|4613|4608.5|4607.5|6466
1581589500000|2020-02-13 10:25:00|4611.5|4610.5|4621.5|4621|4623|4621.5|4611.5|4609.5|12722
1581589800000|2020-02-13 10:30:00|4621|4620|4617|4615.5|4621|4620|4614|4613.5|8702
1581590100000|2020-02-13 10:35:00|4616.5|4615|4616.5|4615.5|4617.5|4616.5|4612|4611.5|6624
1581590400000|2020-02-13 10:40:00|4617|4615|4612|4611|4617|4615|4610|4609.5|8698
1581590700000|2020-02-13 10:45:00|4611.5|4610.5|4609|4608.5|4612|4611|4609|4608|5569
1581591000000|2020-02-13 10:50:00|4608.5|4608|4606.5|4605.5|4610|4609|4606|4605.5|8988
1581591300000|2020-02-13 10:55:00|4607|4606|4604|4603|4607|4606|4603|4602.5|11499
1581591600000|2020-02-13 11:00:00|4604.5|4602.5|4602.5|4601.5|4604.5|4604|4598|4597|26584
1581591900000|2020-02-13 11:05:00|4602|4601|4600|4599.5|4603.5|4603|4597.5|4597|17096
1581592200000|2020-02-13 11:10:00|4600.5|4600|4599|4597.5|4601.5|4600.5|4598|4597|8216
1581592500000|2020-02-13 11:15:00|4598.5|4598|4601.5|4600.5|4602|4601.5|4597.5|4597|15194
1581592800000|2020-02-13 11:20:00|4602|4601|4601|4600.5|4602.5|4601.5|4600.5|4600|6096
1581593100000|2020-02-13 11:25:00|4601.5|4601|4597.5|4596.5|4601.5|4601|4597.5|4596.5|17786
1581593400000|2020-02-13 11:30:00|4597|4596|4597.5|4596.5|4598.5|4597.5|4595|4593.5|7594
1581593700000|2020-02-13 11:35:00|4598|4597|4599|4598.5|4601.5|4600|4597|4595.5|6412
1581594000000|2020-02-13 11:40:00|4599.5|4599|4600.5|4600|4602|4601.5|4597|4596|7402
1581594300000|2020-02-13 11:45:00|4600|4599.5|4601.5|4600.5|4603|4602.5|4599|4598|6643
1581594600000|2020-02-13 11:50:00|4601|4600|4602.5|4601.5|4606|4605|4600.5|4600|13105
1581594900000|2020-02-13 11:55:00|4602|4601|4598.5|4597.5|4603.5|4602.5|4598.5|4597|17834
1581595200000|2020-02-13 12:00:00|4599|4597|4598.5|4597.5|4601|4600|4598|4596.5|8262
1581595500000|2020-02-13 12:05:00|4598|4596.5|4593|4592|4599.5|4598.5|4592.5|4591.5|15454
1581595800000|2020-02-13 12:10:00|4592.5|4591.5|4589.5|4589|4592.5|4591.5|4587.5|4587|23633
1581596100000|2020-02-13 12:15:00|4590|4589.5|4584.5|4583|4590.5|4589.5|4584|4582.5|25245
1581596400000|2020-02-13 12:20:00|4584|4583.5|4585|4584.5|4588.5|4587.5|4584|4583.5|16629
1581596700000|2020-02-13 12:25:00|4585.5|4585|4580|4579|4585.5|4585|4578.5|4576.5|31893
1581597000000|2020-02-13 12:30:00|4579.5|4578.5|4580.5|4579.5|4582.5|4581.5|4579|4578|9036
1581597300000|2020-02-13 12:35:00|4580|4580|4573.5|4572.5|4581|4580|4573.5|4572|69512
1581597600000|2020-02-13 12:40:00|4573|4572|4576|4575.5|4576.5|4576|4572.5|4571.5|7109
1581597900000|2020-02-13 12:45:00|4576.5|4575|4581|4580|4582|4581|4576|4575|8301
1581598200000|2020-02-13 12:50:00|4581.5|4580.5|4584.5|4583|4587.5|4586.5|4581|4580|7827
1581598500000|2020-02-13 12:55:00|4584|4583.5|4587|4585.5|4587|4585.5|4583.5|4583|5743
1581598800000|2020-02-13 13:00:00|4587.5|4586|4589|4587.5|4590|4589|4587|4586|6017
1581599100000|2020-02-13 13:05:00|4588.5|4588|4586.5|4585.5|4589|4588.5|4584.5|4584|11349
1581599400000|2020-02-13 13:10:00|4586|4585|4585.5|4584.5|4586.5|4586|4584.5|4583.5|8620
1581599700000|2020-02-13 13:15:00|4585|4584|4578|4577|4585.5|4584.5|4577.5|4577|7423
1581600000000|2020-02-13 13:20:00|4578.5|4577.5|4582|4581|4582|4581.5|4575.5|4574.5|11355
1581600300000|2020-02-13 13:25:00|4582.5|4581.5|4582|4581|4583.5|4582|4580|4578.5|9504
1581600600000|2020-02-13 13:30:00|4582.5|4581.5|4587|4585.5|4587|4585.5|4581.5|4581|7715
1581600900000|2020-02-13 13:35:00|4586.5|4585|4579.5|4579|4586.5|4585|4577.5|4576|9116
1581601200000|2020-02-13 13:40:00|4580|4579.5|4582|4581|4584|4583|4579|4578|11812
1581601500000|2020-02-13 13:45:00|4581.5|4580.5|4585.5|4585|4587|4585.5|4581|4580.5|9030
1581601800000|2020-02-13 13:50:00|4585|4584.5|4588.5|4587.5|4589|4588|4584.5|4583.5|13368
1581602100000|2020-02-13 13:55:00|4588|4587|4590|4589|4592.5|4591|4587.5|4587|12895
1581602400000|2020-02-13 14:00:00|4590.5|4589.5|4590|4589.5|4591|4590|4587.5|4587|33739
1581602700000|2020-02-13 14:05:00|4590.5|4589|4591.5|4590|4593|4591.5|4589|4587.5|9712
1581603000000|2020-02-13 14:10:00|4591|4590.5|4592.5|4591.5|4593|4592|4588|4587.5|10213
1581603300000|2020-02-13 14:15:00|4592|4591|4595|4594.5|4596|4594.5|4590.5|4590|5242
1581603600000|2020-02-13 14:20:00|4594.5|4594|4597.5|4596|4598.5|4597|4594.5|4594|9345
1581603900000|2020-02-13 14:25:00|4598|4596.5|4603|4602.5|4603|4602.5|4594.5|4594|23725
1581604200000|2020-02-13 14:30:00|4603.5|4603|4600|4599.5|4608.5|4607.5|4600|4598.5|61368
1581604500000|2020-02-13 14:35:00|4600.5|4600|4594|4592.5|4602.5|4601.5|4592.5|4592|17300
1581604800000|2020-02-13 14:40:00|4593.5|4592|4593|4592|4596.5|4595.5|4591.5|4590.5|34147
1581605100000|2020-02-13 14:45:00|4593.5|4592.5|4599.5|4598.5|4600|4599.5|4592|4591.5|38097
1581605400000|2020-02-13 14:50:00|4600|4599|4599.5|4598.5|4604.5|4604|4597.5|4596.5|43363
1581605700000|2020-02-13 14:55:00|4600|4599|4598|4597|4603|4602|4598|4597|27737
1581606000000|2020-02-13 15:00:00|4598.5|4596.5|4601.5|4600.5|4603|4601|4597.5|4596.5|28376
1581606300000|2020-02-13 15:05:00|4601|4600|4596.5|4595.5|4602|4601|4596|4595.5|18548
1581606600000|2020-02-13 15:10:00|4597|4596|4596|4594.5|4597|4596|4591|4590.5|13062
1581606900000|2020-02-13 15:15:00|4596.5|4595|4593|4592|4596.5|4596|4588.5|4587.5|14461
1581607200000|2020-02-13 15:20:00|4592.5|4592.5|4595|4594.5|4596.5|4596|4591.5|4590.5|53371
1581607500000|2020-02-13 15:25:00|4594.5|4594|4592|4591|4596.5|4595.5|4591.5|4591|16961
1581607800000|2020-02-13 15:30:00|4592.5|4590.5|4591.5|4590.5|4595|4594.5|4590.5|4589.5|16053
1581608100000|2020-02-13 15:35:00|4591|4590|4594|4593.5|4595.5|4594.5|4590.5|4590|19229
1581608400000|2020-02-13 15:40:00|4594.5|4594|4598|4597.5|4599.5|4599|4594|4593.5|18082
1581608700000|2020-02-13 15:45:00|4598.5|4598|4600|4599|4601|4600.5|4598|4597.5|26891
1581609000000|2020-02-13 15:50:00|4599.5|4598.5|4600.5|4600|4602.5|4602|4598.5|4598|21740
1581609300000|2020-02-13 15:55:00|4601|4600.5|4600.5|4600|4603|4602.5|4599|4598|58009
1581609600000|2020-02-13 16:00:00|4601|4599.5|4598.5|4597.5|4601|4600.5|4598|4597.5|33186
1581609900000|2020-02-13 16:05:00|4598|4598|4600.5|4600|4602|4601|4598|4597.5|24272
1581610200000|2020-02-13 16:10:00|4600|4599.5|4603|4602.5|4603.5|4602.5|4600|4599.5|24646
1581610500000|2020-02-13 16:15:00|4603.5|4603|4610.5|4610|4610.5|4610|4603|4602.5|25198
1581610800000|2020-02-13 16:20:00|4611|4610.5|4611|4610.5|4612.5|4612|4607.5|4607|71983
1581611100000|2020-02-13 16:25:00|4611.5|4611|4611.5|4610.5|4613.5|4613|4610|4609.5|32849
1581667200000|2020-02-14 08:00:00|4629.5|4613|4607|4604|4629.5|4617|4607|4602.5|10564
1581667500000|2020-02-14 08:05:00|4608|4604.5|4608.5|4607|4610.5|4609|4602.5|4600.5|21823
1581667800000|2020-02-14 08:10:00|4608|4606.5|4613.5|4612|4614.5|4612|4607.5|4606.5|14978
1581668100000|2020-02-14 08:15:00|4613|4611.5|4608|4606.5|4615|4614.5|4607|4605.5|22436
1581668400000|2020-02-14 08:20:00|4608.5|4607|4610|4609.5|4613|4612|4606.5|4605|13379
1581668700000|2020-02-14 08:25:00|4611|4610|4611|4610|4613.5|4613|4606.5|4605.5|12044
1581669000000|2020-02-14 08:30:00|4611.5|4610.5|4613.5|4611.5|4615|4614|4610.5|4608.5|8712
1581669300000|2020-02-14 08:35:00|4613|4612|4610|4608.5|4615|4614|4610|4608.5|18734
1581669600000|2020-02-14 08:40:00|4609.5|4608|4600|4598.5|4609.5|4608.5|4600|4598|10333
1581669900000|2020-02-14 08:45:00|4600.5|4598|4605.5|4604|4609|4607|4600.5|4597.5|11760
1581670200000|2020-02-14 08:50:00|4605|4603.5|4601.5|4600|4606|4605|4601.5|4600|15440
1581670500000|2020-02-14 08:55:00|4601|4599.5|4600|4599|4601|4600|4594.5|4593.5|5669
1581670800000|2020-02-14 09:00:00|4599.5|4598.5|4594.5|4593|4599.5|4598.5|4592.5|4591|6879
1581671100000|2020-02-14 09:05:00|4594|4592.5|4597|4595.5|4597.5|4596|4590.5|4589|7418
1581671400000|2020-02-14 09:10:00|4597.5|4596|4599.5|4598.5|4600.5|4599|4595.5|4594|8042
1581671700000|2020-02-14 09:15:00|4599|4598|4603|4601|4603|4601.5|4598|4597|15536
1581672000000|2020-02-14 09:20:00|4603.5|4601.5|4604|4603|4610|4608|4603.5|4601.5|4923
1581672300000|2020-02-14 09:25:00|4604.5|4602.5|4603|4602|4606|4605.5|4602|4600.5|9605
1581672600000|2020-02-14 09:30:00|4602.5|4602.5|4602.5|4601|4603.5|4602.5|4599|4597.5|10476
1581672900000|2020-02-14 09:35:00|4602|4600.5|4602|4600.5|4604.5|4603.5|4600|4599|9195
1581673200000|2020-02-14 09:40:00|4601.5|4601|4605.5|4604.5|4607.5|4606|4601|4599|3326
1581673500000|2020-02-14 09:45:00|4605|4604|4602.5|4601|4605|4604|4600.5|4599.5|8188
1581673800000|2020-02-14 09:50:00|4602|4600.5|4606|4605|4606|4605|4601|4600|9845
1581674100000|2020-02-14 09:55:00|4606.5|4605.5|4606.5|4605.5|4608.5|4607|4606.5|4605|4049
1581674400000|2020-02-14 10:00:00|4607|4605|4607|4606|4608|4606.5|4605.5|4604.5|6370
1581674700000|2020-02-14 10:05:00|4606.5|4605.5|4608.5|4607.5|4609|4607.5|4604|4603.5|10385
1581675000000|2020-02-14 10:10:00|4608|4608|4609.5|4608.5|4610.5|4610|4608|4607|9316
1581675300000|2020-02-14 10:15:00|4609|4608|4609.5|4608|4609.5|4609|4606|4605|8754
1581675600000|2020-02-14 10:20:00|4610|4608.5|4612|4610.5|4612|4610.5|4609.5|4608.5|3030
1581675900000|2020-02-14 10:25:00|4611.5|4610|4614|4613.5|4614.5|4613.5|4610|4609|7000
1581676200000|2020-02-14 10:30:00|4614.5|4614.5|4615|4613.5|4615.5|4614.5|4613.5|4613|6637
1581676500000|2020-02-14 10:35:00|4614.5|4613|4611.5|4611|4616|4615.5|4611|4610|11109
1581676800000|2020-02-14 10:40:00|4612|4610.5|4614|4613|4614.5|4614|4611.5|4610.5|16531
1581677100000|2020-02-14 10:45:00|4613.5|4613.5|4613.5|4612|4615|4614|4612|4611|12363
1581677400000|2020-02-14 10:50:00|4613|4612.5|4611|4610|4613.5|4612.5|4608.5|4607.5|11855
1581677700000|2020-02-14 10:55:00|4610.5|4609.5|4607.5|4606.5|4611|4610|4605.5|4604.5|6870
1581678000000|2020-02-14 11:00:00|4607|4607|4603|4602|4607|4607|4602.5|4601.5|7068
1581678300000|2020-02-14 11:05:00|4603.5|4602.5|4605.5|4604.5|4605.5|4604.5|4602|4601|6534
1581678600000|2020-02-14 11:10:00|4605|4605|4609.5|4608|4610|4608|4604.5|4603.5|8547
1581678900000|2020-02-14 11:15:00|4609|4608.5|4610.5|4609|4611|4609.5|4608.5|4608|9261
1581679200000|2020-02-14 11:20:00|4610|4609.5|4612|4610.5|4615.5|4614|4609.5|4608.5|10084
1581679500000|2020-02-14 11:25:00|4611.5|4610|4614.5|4613|4616.5|4616|4611|4610|10922
1581679800000|2020-02-14 11:30:00|4615.5|4613.5|4615|4613.5|4617|4616|4612|4611|11225
1581680100000|2020-02-14 11:35:00|4614.5|4614|4612.5|4611.5|4617|4615.5|4612|4611.5|6200
1581680400000|2020-02-14 11:40:00|4613|4612|4614|4613|4615|4613.5|4611|4609.5|9389
1581680700000|2020-02-14 11:45:00|4613.5|4612.5|4611|4610|4616|4614.5|4611|4609.5|3584
1581681000000|2020-02-14 11:50:00|4610.5|4609.5|4609|4608|4611|4610|4607|4606|7218
1581681300000|2020-02-14 11:55:00|4608.5|4607.5|4610|4608.5|4611|4610.5|4608|4607|4989
1581681600000|2020-02-14 12:00:00|4612.5|4611.5|4614.5|4613.5|4614.5|4614|4610|4608.5|7195
1581681900000|2020-02-14 12:05:00|4614|4613|4613|4612|4614|4613|4610|4609.5|5765
1581682200000|2020-02-14 12:10:00|4612.5|4611.5|4610|4609.5|4613|4612|4610|4608.5|11724
1581682500000|2020-02-14 12:15:00|4610.5|4610|4611|4610|4612|4611.5|4608.5|4607.5|9990
1581682800000|2020-02-14 12:20:00|4611.5|4610.5|4609|4608|4613|4612|4609|4608|4911
1581683100000|2020-02-14 12:25:00|4608.5|4608.5|4613|4612|4613.5|4612.5|4608.5|4607|4474
1581683400000|2020-02-14 12:30:00|4612.5|4611.5|4612|4611|4614|4613|4611|4610|3435
1581683700000|2020-02-14 12:35:00|4613|4610.5|4611|4610|4613|4612|4611|4610|3258
1581684000000|2020-02-14 12:40:00|4611.5|4610.5|4615|4614|4616|4615.5|4611.5|4610.5|7276
1581684300000|2020-02-14 12:45:00|4614.5|4613.5|4613.5|4612|4615.5|4614.5|4612|4611|5676
1581684600000|2020-02-14 12:50:00|4613|4612.5|4613.5|4612.5|4615.5|4614.5|4612.5|4612|5953
1581684900000|2020-02-14 12:55:00|4614|4613|4613|4612.5|4614.5|4614|4612|4610.5|7143
1581685200000|2020-02-14 13:00:00|4612.5|4612|4617|4616|4617|4616|4612|4611|5513
1581685500000|2020-02-14 13:05:00|4616.5|4616.5|4618|4617|4618|4617|4615|4614|9703
1581685800000|2020-02-14 13:10:00|4617.5|4616.5|4617|4616|4618.5|4618|4615.5|4614.5|25170
1581686100000|2020-02-14 13:15:00|4617.5|4616.5|4615|4614|4618|4617.5|4615|4614|29071
1581686400000|2020-02-14 13:20:00|4615.5|4614.5|4618|4616.5|4618.5|4617.5|4615.5|4614.5|40953
1581686700000|2020-02-14 13:25:00|4618.5|4617|4624.5|4623|4624.5|4623.5|4615.5|4614.5|45755
1581687000000|2020-02-14 13:30:00|4624|4622.5|4623.5|4622.5|4625|4624.5|4622.5|4621.5|12840
1581687300000|2020-02-14 13:35:00|4624|4623|4623.5|4622|4625|4624.5|4622.5|4621.5|8670
1581687600000|2020-02-14 13:40:00|4624|4622.5|4623.5|4622|4625.5|4624.5|4622.5|4621.5|26827
1581687900000|2020-02-14 13:45:00|4623|4621.5|4620|4619.5|4623.5|4622.5|4619.5|4619|12303
1581688200000|2020-02-14 13:50:00|4620.5|4619|4619|4618|4620.5|4619.5|4616.5|4616|8937
1581688500000|2020-02-14 13:55:00|4619.5|4617.5|4621.5|4620|4622|4621.5|4619|4617.5|10253
1581688800000|2020-02-14 14:00:00|4622|4620.5|4623|4622.5|4624|4623|4622|4620.5|4601
1581689100000|2020-02-14 14:05:00|4622.5|4622|4617|4616.5|4624.5|4623.5|4617|4616.5|18405
1581689400000|2020-02-14 14:10:00|4618|4617|4619|4617.5|4619|4618|4616|4615.5|16930
1581689700000|2020-02-14 14:15:00|4619.5|4618|4616.5|4616|4621.5|4620.5|4616|4615|30021
1581690000000|2020-02-14 14:20:00|4617|4615.5|4619|4618|4620|4619|4616|4615.5|40673
1581690300000|2020-02-14 14:25:00|4619.5|4617.5|4616|4615|4620|4619|4613.5|4613|25344
1581690600000|2020-02-14 14:30:00|4615.5|4615.5|4617|4616|4618|4617|4614|4613.5|59238
1581690900000|2020-02-14 14:35:00|4617.5|4616.5|4620|4619|4620|4619|4616.5|4615.5|22381
1581691200000|2020-02-14 14:40:00|4619.5|4618.5|4621.5|4619.5|4622.5|4621.5|4618.5|4617.5|28985
1581691500000|2020-02-14 14:45:00|4621|4619|4621|4620.5|4623|4621.5|4618.5|4618|30059
1581691800000|2020-02-14 14:50:00|4621.5|4621|4613.5|4613|4621.5|4621|4613.5|4612.5|62515
1581692100000|2020-02-14 14:55:00|4613|4612.5|4614|4613|4614|4613.5|4610.5|4610|27146
1581692400000|2020-02-14 15:00:00|4615|4613.5|4611|4610.5|4615|4614.5|4610.5|4609.5|37280
1581692700000|2020-02-14 15:05:00|4611.5|4611|4608|4607|4612|4611|4607.5|4607|24294
1581693000000|2020-02-14 15:10:00|4607.5|4607.5|4609|4608.5|4610|4609|4607.5|4606.5|14429
1581693300000|2020-02-14 15:15:00|4609.5|4609|4610|4609|4610.5|4610|4608.5|4608|20017
1581693600000|2020-02-14 15:20:00|4609.5|4609.5|4610.5|4609.5|4610.5|4609.5|4607|4606.5|15864
1581693900000|2020-02-14 15:25:00|4610|4610|4607|4606.5|4611|4610.5|4607|4606.5|22503
1581694200000|2020-02-14 15:30:00|4607.5|4607|4609.5|4609|4611|4610|4607|4606.5|33256
1581694500000|2020-02-14 15:35:00|4610|4609.5|4612.5|4611.5|4613|4611.5|4609.5|4608.5|26184
1581694800000|2020-02-14 15:40:00|4613|4612|4609.5|4608.5|4614|4613|4609.5|4608.5|37045
1581695100000|2020-02-14 15:45:00|4610|4609|4612.5|4611.5|4613.5|4613|4610|4608.5|23453
1581695400000|2020-02-14 15:50:00|4612|4611|4612|4611|4615|4614|4611.5|4610.5|25849
1581695700000|2020-02-14 15:55:00|4611.5|4611.5|4609.5|4609|4612|4611.5|4608.5|4608|27226
1581696000000|2020-02-14 16:00:00|4610|4609.5|4609|4608|4611.5|4610.5|4607|4606|20906
1581696300000|2020-02-14 16:05:00|4609.5|4608.5|4606.5|4606|4610|4609.5|4606.5|4605.5|21471
1581696600000|2020-02-14 16:10:00|4607|4606.5|4610|4609.5|4610|4609.5|4605.5|4604.5|29053
1581696900000|2020-02-14 16:15:00|4609.5|4609|4609|4608.5|4610.5|4609.5|4607.5|4607|32304
1581697200000|2020-02-14 16:20:00|4608.5|4608|4604|4603.5|4609|4608.5|4604|4603.5|42585
1581697500000|2020-02-14 16:25:00|4603.5|4603|4605|4604.5|4606.5|4606|4602.5|4602|29059
1581926400000|2020-02-17 08:00:00|4632.5|4618.5|4617|4615|4632.5|4623.5|4615|4610|74985
1581926700000|2020-02-17 08:05:00|4617.5|4615.5|4616.5|4615|4627|4625|4613|4610|16453
1581927000000|2020-02-17 08:10:00|4617.5|4615.5|4617|4616.5|4622|4620|4612.5|4611.5|31715
1581927300000|2020-02-17 08:15:00|4617.5|4615.5|4619|4617|4624.5|4623|4616|4615.5|9466
1581927600000|2020-02-17 08:20:00|4619.5|4616.5|4620.5|4619|4622.5|4621.5|4617|4616|5111
1581927900000|2020-02-17 08:25:00|4620|4619.5|4618.5|4617.5|4622|4620.5|4617|4616|6406
1581928200000|2020-02-17 08:30:00|4619|4617|4624.5|4623.5|4626.5|4624.5|4618.5|4617|12799
1581928500000|2020-02-17 08:35:00|4625|4624|4633|4631.5|4633.5|4632|4624.5|4623|4775
1581928800000|2020-02-17 08:40:00|4633.5|4632|4626.5|4624.5|4633.5|4632|4624|4622.5|10455
1581929100000|2020-02-17 08:45:00|4626|4625|4624.5|4623.5|4629|4628|4623.5|4622.5|5974
1581929400000|2020-02-17 08:50:00|4624|4623|4630|4628.5|4631|4630|4623|4621.5|10155
1581929700000|2020-02-17 08:55:00|4629.5|4628|4625.5|4624|4629.5|4628|4624|4623.5|4347
1581930000000|2020-02-17 09:00:00|4625|4623.5|4625.5|4624|4627.5|4626.5|4624|4623|6280
1581930300000|2020-02-17 09:05:00|4625|4623.5|4626.5|4625.5|4630|4628.5|4624|4623|3288
1581930600000|2020-02-17 09:10:00|4627|4626|4628|4626.5|4630|4628.5|4625.5|4624.5|4539
1581930900000|2020-02-17 09:15:00|4627.5|4627|4636|4635|4636|4635|4627|4626.5|5150
1581931200000|2020-02-17 09:20:00|4636.5|4635.5|4638.5|4637.5|4639.5|4638|4636|4635|7753
1581931500000|2020-02-17 09:25:00|4638|4637|4639|4638.5|4641|4640|4634.5|4633|8182
1581931800000|2020-02-17 09:30:00|4639.5|4638|4642|4641|4642|4641|4639|4637.5|5822
1581932100000|2020-02-17 09:35:00|4641.5|4640.5|4645|4643.5|4645|4644.5|4639.5|4638.5|3085
1581932400000|2020-02-17 09:40:00|4644.5|4644|4643.5|4643|4645|4644.5|4641.5|4640.5|10847
1581932700000|2020-02-17 09:45:00|4643|4642.5|4643.5|4642.5|4645.5|4645|4643|4641.5|7600
1581933000000|2020-02-17 09:50:00|4644|4643|4644.5|4643.5|4646|4645|4642.5|4642|5794
1581933300000|2020-02-17 09:55:00|4645|4643|4643.5|4642.5|4646|4645.5|4642.5|4642|6300
1581933600000|2020-02-17 10:00:00|4643|4642|4644|4643|4646|4645.5|4642.5|4642|5332
1581933900000|2020-02-17 10:05:00|4644.5|4643.5|4646|4645|4647|4646|4643|4642.5|7300
1581934200000|2020-02-17 10:10:00|4645.5|4645.5|4645|4643.5|4647|4646|4643.5|4642.5|5932
1581934500000|2020-02-17 10:15:00|4644.5|4644|4644.5|4644|4647|4646|4642.5|4642|5545
1581934800000|2020-02-17 10:20:00|4644|4643.5|4643|4642|4644.5|4643.5|4642.5|4642|3247
1581935100000|2020-02-17 10:25:00|4643.5|4642.5|4644|4643|4644.5|4643.5|4642|4641|5544
1581935400000|2020-02-17 10:30:00|4643.5|4642.5|4638|4637.5|4644|4642.5|4638|4637.5|54191
1581935700000|2020-02-17 10:35:00|4638.5|4638|4638|4637.5|4640|4639|4636.5|4636|15626
1581936000000|2020-02-17 10:40:00|4638.5|4638|4636|4635|4640.5|4639.5|4635|4634.5|15842
1581936300000|2020-02-17 10:45:00|4636.5|4635.5|4636|4635.5|4636.5|4635.5|4635|4634|5690
1581936600000|2020-02-17 10:50:00|4635.5|4635|4633|4632|4636|4635|4631.5|4631|4888
1581936900000|2020-02-17 10:55:00|4632.5|4632.5|4631.5|4630.5|4634|4633|4630.5|4629.5|6077
1581937200000|2020-02-17 11:00:00|4631|4631|4628|4627|4632|4631.5|4627.5|4626.5|6797
1581937500000|2020-02-17 11:05:00|4628.5|4627.5|4633.5|4632.5|4635|4634|4628|4627.5|14260
1581937800000|2020-02-17 11:10:00|4634|4633|4635|4634|4637.5|4636.5|4633|4631.5|19769
1581938100000|2020-02-17 11:15:00|4634.5|4633.5|4635|4633.5|4635.5|4634.5|4632.5|4632|11274
1581938400000|2020-02-17 11:20:00|4634.5|4634|4633.5|4632.5|4636|4635.5|4632.5|4631.5|5191
1581938700000|2020-02-17 11:25:00|4634|4633.5|4630.5|4629|4635|4634.5|4630|4628.5|5367
1581939000000|2020-02-17 11:30:00|4630|4629.5|4629|4627.5|4630.5|4629.5|4627|4625.5|42836
1581939300000|2020-02-17 11:35:00|4629.5|4628|4632.5|4631.5|4633.5|4632|4629|4628|3158
1581939600000|2020-02-17 11:40:00|4632|4632|4634|4633|4635|4633.5|4631.5|4630.5|5856
1581939900000|2020-02-17 11:45:00|4634.5|4632.5|4631.5|4630.5|4635|4633.5|4631.5|4630.5|6585
1581940200000|2020-02-17 11:50:00|4631|4630|4631|4630.5|4633.5|4632.5|4630.5|4630|5871
1581940500000|2020-02-17 11:55:00|4630.5|4630|4632|4631|4632.5|4632|4630|4629.5|9833
1581940800000|2020-02-17 12:00:00|4631.5|4630.5|4626|4625.5|4631.5|4630.5|4626|4625|4773
1581941100000|2020-02-17 12:05:00|4626.5|4626|4623|4622|4627|4626|4622.5|4622|3841
1581941400000|2020-02-17 12:10:00|4623.5|4621.5|4624|4623|4625|4624.5|4623.5|4621.5|3699
1581941700000|2020-02-17 12:15:00|4624.5|4623.5|4622.5|4621.5|4624.5|4623.5|4619.5|4619|4820
1581942000000|2020-02-17 12:20:00|4623|4622|4626|4624.5|4626|4624.5|4621.5|4620.5|3227
1581942300000|2020-02-17 12:25:00|4625.5|4624|4624.5|4623.5|4625.5|4624.5|4623.5|4623|2703
1581942600000|2020-02-17 12:30:00|4625|4624|4627.5|4627|4628|4627|4624.5|4624|3455
1581942900000|2020-02-17 12:35:00|4628|4627.5|4630.5|4629|4630.5|4630|4628|4627.5|3538
1581943200000|2020-02-17 12:40:00|4630|4628.5|4629|4628.5|4630|4628.5|4627|4626.5|2891
1581943500000|2020-02-17 12:45:00|4629.5|4628|4628.5|4627.5|4631|4630|4628.5|4627.5|2525
1581943800000|2020-02-17 12:50:00|4628|4627|4626|4625|4629.5|4629|4626|4625|2893
1581944100000|2020-02-17 12:55:00|4625.5|4625.5|4626|4625|4627.5|4627|4624.5|4623.5|5839
1581944400000|2020-02-17 13:00:00|4626.5|4625.5|4629|4628|4629|4628|4625|4624.5|3400
1581944700000|2020-02-17 13:05:00|4629.5|4628.5|4628.5|4628|4631.5|4630.5|4628.5|4628|3886
1581945000000|2020-02-17 13:10:00|4629|4628.5|4633|4632|4633.5|4632|4628.5|4628|5984
1581945300000|2020-02-17 13:15:00|4633.5|4632.5|4634|4633|4634.5|4634|4633|4632|2746
1581945600000|2020-02-17 13:20:00|4634.5|4633.5|4634.5|4633.5|4635|4634.5|4633.5|4633|3104
1581945900000|2020-02-17 13:25:00|4635|4634|4634.5|4633|4635|4634|4633|4632|4849
1581946200000|2020-02-17 13:30:00|4634|4633.5|4633|4632|4635|4634|4632.5|4632|1529
1581946500000|2020-02-17 13:35:00|4632.5|4631|4631|4630.5|4632.5|4632|4630.5|4630|3707
1581946800000|2020-02-17 13:40:00|4631.5|4631|4630|4629.5|4632|4631|4630|4629.5|2483
1581947100000|2020-02-17 13:45:00|4629.5|4629|4626|4625|4629.5|4629|4625.5|4625|8054
1581947400000|2020-02-17 13:50:00|4626.5|4625.5|4622|4621|4626.5|4625.5|4621.5|4621|5274
1581947700000|2020-02-17 13:55:00|4621.5|4620.5|4622.5|4621.5|4623|4621.5|4619.5|4618.5|6464
1581948000000|2020-02-17 14:00:00|4623|4622|4622|4621.5|4626|4625|4622|4620.5|7652
1581948300000|2020-02-17 14:05:00|4621.5|4621|4622.5|4622|4624|4623.5|4620.5|4619.5|8675
1581948600000|2020-02-17 14:10:00|4623|4622.5|4625.5|4624.5|4626|4625.5|4622.5|4622.5|3442
1581948900000|2020-02-17 14:15:00|4625|4624|4625|4624|4627.5|4626.5|4624.5|4624|4255
1581949200000|2020-02-17 14:20:00|4624.5|4624.5|4624.5|4624|4626.5|4625.5|4624.5|4624|4257
1581949500000|2020-02-17 14:25:00|4625|4623.5|4624.5|4623.5|4625|4624.5|4623|4622|7712
1581949800000|2020-02-17 14:30:00|4624|4624|4622.5|4621.5|4625.5|4624.5|4622|4621|6462
1581950100000|2020-02-17 14:35:00|4623|4622|4623|4621.5|4623.5|4622.5|4621.5|4621|4223
1581950400000|2020-02-17 14:40:00|4622.5|4622|4629|4627.5|4629|4627.5|4622.5|4622|5725
1581950700000|2020-02-17 14:45:00|4629.5|4628|4629|4627.5|4630|4629|4627.5|4627|6179
1581951000000|2020-02-17 14:50:00|4629.5|4628|4631.5|4630.5|4631.5|4630.5|4629|4628|3803
1581951300000|2020-02-17 14:55:00|4632|4631|4627.5|4626.5|4633|4632|4627.5|4626.5|6676
1581951600000|2020-02-17 15:00:00|4627|4627|4629|4628|4629|4628.5|4627|4626.5|3992
1581951900000|2020-02-17 15:05:00|4628.5|4628.5|4631.5|4630.5|4631.5|4630.5|4628|4627.5|5001
1581952200000|2020-02-17 15:10:00|4631|4630|4631|4630|4631.5|4631|4629.5|4629|4631
1581952500000|2020-02-17 15:15:00|4630.5|4629.5|4630.5|4630|4631.5|4630.5|4629.5|4628.5|13806
1581952800000|2020-02-17 15:20:00|4631|4630.5|4629.5|4629|4631.5|4630.5|4629|4628.5|7526
1581953100000|2020-02-17 15:25:00|4629|4628.5|4628.5|4627.5|4629.5|4629|4626|4625.5|16896
1581953400000|2020-02-17 15:30:00|4629|4628|4629.5|4629|4632|4631.5|4628.5|4628|87818
1581953700000|2020-02-17 15:35:00|4629|4628.5|4628.5|4628|4630.5|4630|4628|4627|17510
1581954000000|2020-02-17 15:40:00|4628|4627.5|4624|4623.5|4628|4627.5|4623|4622.5|12291
1581954300000|2020-02-17 15:45:00|4624.5|4624|4624.5|4624|4626|4625.5|4624.5|4624|7594
1581954600000|2020-02-17 15:50:00|4625|4624.5|4624.5|4624|4625.5|4625|4624.5|4623.5|3435
1581954900000|2020-02-17 15:55:00|4624|4623.5|4625.5|4625|4626|4625.5|4623|4622.5|6145
1581955200000|2020-02-17 16:00:00|4626|4625.5|4626|4625|4627|4626|4625.5|4625|6973
1581955500000|2020-02-17 16:05:00|4626.5|4625.5|4626|4625.5|4627|4626.5|4626|4625.5|3607
1581955800000|2020-02-17 16:10:00|4625.5|4625|4625.5|4624.5|4626|4625.5|4625|4624.5|6078
1581956100000|2020-02-17 16:15:00|4625|4625|4626.5|4626|4626.5|4626|4624|4623.5|5625
1581956400000|2020-02-17 16:20:00|4626|4625.5|4626.5|4626|4628|4627.5|4626|4625.5|10487
1581956700000|2020-02-17 16:25:00|4627|4626.5|4632|4630.5|4632|4630.5|4626|4625.5|31637
1582012800000|2020-02-18 08:00:00|4618.5|4600.5|4615|4611.5|4633|4627.5|4612|4600.5|26606
1582013100000|2020-02-18 08:05:00|4614.5|4612|4629|4628|4630|4629.5|4611|4610.5|20150
1582013400000|2020-02-18 08:10:00|4628.5|4627|4630.5|4629.5|4635|4632.5|4628|4627|46237
1582013700000|2020-02-18 08:15:00|4632|4630|4631|4630|4635.5|4634.5|4629.5|4628.5|57014
1582014000000|2020-02-18 08:20:00|4631.5|4630.5|4626|4624.5|4633|4631|4623|4621|14934
1582014300000|2020-02-18 08:25:00|4627|4624|4626|4624.5|4630|4629|4623|4622.5|10482
1582014600000|2020-02-18 08:30:00|4625.5|4624|4633|4632|4634.5|4633.5|4624.5|4623.5|14428
1582014900000|2020-02-18 08:35:00|4634|4632.5|4637|4635|4638.5|4637|4632.5|4631.5|3183
1582015200000|2020-02-18 08:40:00|4638|4634.5|4639|4638|4643|4641|4637|4634.5|7776
1582015500000|2020-02-18 08:45:00|4639.5|4638.5|4646|4644|4648.5|4646.5|4639.5|4638.5|11032
1582015800000|2020-02-18 08:50:00|4645.5|4643.5|4644.5|4643|4647|4645.5|4642|4640.5|16607
1582016100000|2020-02-18 08:55:00|4645|4643.5|4649.5|4648|4652|4651|4645|4643.5|19134
1582016400000|2020-02-18 09:00:00|4650|4647.5|4650.5|4648.5|4653|4652|4646.5|4645.5|14731
1582016700000|2020-02-18 09:05:00|4650|4648|4647.5|4646.5|4650|4648|4643.5|4642.5|5097
1582017000000|2020-02-18 09:10:00|4647|4646|4645.5|4644.5|4649|4647.5|4643|4641.5|9160
1582017300000|2020-02-18 09:15:00|4646|4644|4642|4640.5|4647|4645.5|4642|4640.5|10913
1582017600000|2020-02-18 09:20:00|4643|4641|4644|4643.5|4645.5|4644.5|4641.5|4640.5|27975
1582017900000|2020-02-18 09:25:00|4643.5|4643|4647.5|4647|4648.5|4648|4642|4641|12334
1582018200000|2020-02-18 09:30:00|4648|4647.5|4653.5|4652|4656|4655|4648|4647|13537
1582018500000|2020-02-18 09:35:00|4654.5|4652.5|4653.5|4652|4654.5|4653.5|4650|4648.5|2953
1582018800000|2020-02-18 09:40:00|4654|4652.5|4660|4658.5|4660|4658.5|4653|4652|5796
1582019100000|2020-02-18 09:45:00|4659.5|4658|4661|4659|4663|4661|4658|4657.5|9855
1582019400000|2020-02-18 09:50:00|4660.5|4658.5|4660|4658.5|4662|4660.5|4656.5|4655.5|8254
1582019700000|2020-02-18 09:55:00|4659.5|4658|4658.5|4656.5|4661|4659|4657.5|4655.5|2844
1582020000000|2020-02-18 10:00:00|4658|4655.5|4647.5|4645.5|4658|4655.5|4647|4645|9120
1582020300000|2020-02-18 10:05:00|4647|4646|4651.5|4650.5|4654.5|4653.5|4647|4646|10849
1582020600000|2020-02-18 10:10:00|4652|4651|4651.5|4650.5|4656|4655|4651|4649.5|15774
1582020900000|2020-02-18 10:15:00|4651|4650|4643.5|4642.5|4651.5|4650.5|4642|4641.5|7254
1582021200000|2020-02-18 10:20:00|4643|4642|4642|4641|4643.5|4642.5|4639.5|4639|6071
1582021500000|2020-02-18 10:25:00|4642.5|4641.5|4635.5|4634|4644.5|4643.5|4635|4634|18350
1582021800000|2020-02-18 10:30:00|4635|4633.5|4635.5|4634|4642|4641|4632|4631|36587
1582022100000|2020-02-18 10:35:00|4635|4634.5|4632.5|4631|4636.5|4635|4631.5|4630.5|6496
1582022400000|2020-02-18 10:40:00|4632|4630.5|4633.5|4632|4635|4633.5|4631.5|4630|3575
1582022700000|2020-02-18 10:45:00|4633|4631.5|4631|4630|4634.5|4633.5|4630.5|4630|2764
1582023000000|2020-02-18 10:50:00|4631.5|4629.5|4629.5|4628.5|4633|4631.5|4628.5|4627|20301
1582023300000|2020-02-18 10:55:00|4629|4629|4630.5|4630|4632.5|4631.5|4629|4629|15433
1582023600000|2020-02-18 11:00:00|4631|4630.5|4627|4625.5|4631|4630.5|4626.5|4625.5|4934
1582023900000|2020-02-18 11:05:00|4626.5|4625|4621|4620|4627|4626.5|4621|4620|7307
1582024200000|2020-02-18 11:10:00|4620.5|4619.5|4628|4627|4629|4627|4619|4618.5|8983
1582024500000|2020-02-18 11:15:00|4628.5|4626.5|4625|4623.5|4629|4626.5|4623|4622|2691
1582024800000|2020-02-18 11:20:00|4624.5|4623|4625.5|4625|4626.5|4625.5|4624|4623|1548
1582025100000|2020-02-18 11:25:00|4625|4624.5|4625|4623.5|4626|4625.5|4624|4622.5|3609
1582025400000|2020-02-18 11:30:00|4624.5|4623|4622.5|4620.5|4625|4624|4622.5|4620.5|2201
1582025700000|2020-02-18 11:35:00|4622|4621|4620|4619|4622.5|4621.5|4618.5|4617.5|7184
1582026000000|2020-02-18 11:40:00|4619.5|4618.5|4623|4622.5|4623|4622.5|4619|4617.5|2262
1582026300000|2020-02-18 11:45:00|4622.5|4622|4620|4618.5|4622.5|4622|4619.5|4618.5|2868
1582026600000|2020-02-18 11:50:00|4619.5|4619|4620|4619|4620.5|4619.5|4616|4615|7492
1582026900000|2020-02-18 11:55:00|4619.5|4618.5|4622.5|4621|4622.5|4622|4618|4617|8736
1582027200000|2020-02-18 12:00:00|4624.5|4622|4623|4622|4624.5|4623.5|4622|4621.5|8110
1582027500000|2020-02-18 12:05:00|4623.5|4621.5|4619.5|4619|4625|4624|4619.5|4618.5|3223
1582027800000|2020-02-18 12:10:00|4620|4619.5|4622|4620.5|4623|4622|4620|4619.5|3019
1582028100000|2020-02-18 12:15:00|4621.5|4620|4623|4622|4623.5|4622|4617.5|4617|7968
1582028400000|2020-02-18 12:20:00|4623.5|4622.5|4624.5|4624|4625|4624|4621.5|4620.5|5626
1582028700000|2020-02-18 12:25:00|4625|4624.5|4624|4623|4625|4624.5|4622.5|4621.5|2165
1582029000000|2020-02-18 12:30:00|4623.5|4622.5|4619|4618.5|4624|4622.5|4618.5|4618|17480
1582029300000|2020-02-18 12:35:00|4619.5|4619|4621.5|4620.5|4622|4621|4619.5|4619|3616
1582029600000|2020-02-18 12:40:00|4622|4621|4621.5|4620.5|4622|4621|4619|4618.5|4247
1582029900000|2020-02-18 12:45:00|4621|4620|4624.5|4623.5|4624.5|4623.5|4620.5|4619.5|4390
1582030200000|2020-02-18 12:50:00|4624|4624|4624|4623|4627|4626|4623.5|4623|4634
1582030500000|2020-02-18 12:55:00|4624.5|4623.5|4626|4625|4628.5|4627.5|4624.5|4623.5|2348
1582030800000|2020-02-18 13:00:00|4626.5|4625.5|4629.5|4628|4630|4628.5|4626|4625|2840
1582031100000|2020-02-18 13:05:00|4629|4628.5|4629|4628|4630|4629|4628.5|4627.5|2078
1582031400000|2020-02-18 13:10:00|4629.5|4628.5|4628|4627|4629.5|4628.5|4626.5|4626|2432
1582031700000|2020-02-18 13:15:00|4627.5|4626|4627|4626.5|4628|4627.5|4626|4625.5|19400
1582032000000|2020-02-18 13:20:00|4626.5|4626|4628|4627|4629.5|4629|4626.5|4626|11078
1582032300000|2020-02-18 13:25:00|4627.5|4626.5|4629|4628|4630.5|4629.5|4626|4625.5|2341
1582032600000|2020-02-18 13:30:00|4628.5|4627.5|4628.5|4627.5|4629.5|4628.5|4626.5|4626|3028
1582032900000|2020-02-18 13:35:00|4629|4628|4631|4630.5|4631|4630.5|4628.5|4627.5|7404
1582033200000|2020-02-18 13:40:00|4630.5|4630|4628.5|4628|4632|4631|4628.5|4627.5|20022
1582033500000|2020-02-18 13:45:00|4629|4627.5|4628|4627.5|4631|4630|4627.5|4627|2784
1582033800000|2020-02-18 13:50:00|4627.5|4627|4624.5|4624|4628|4627|4624.5|4623.5|9599
1582034100000|2020-02-18 13:55:00|4624|4623|4625|4624|4625|4624.5|4622.5|4621.5|19652
1582034400000|2020-02-18 14:00:00|4625.5|4624.5|4626|4625|4626|4625|4623.5|4622.5|7182
1582034700000|2020-02-18 14:05:00|4626.5|4625.5|4629|4628.5|4629|4628.5|4626|4625.5|6378
1582035000000|2020-02-18 14:10:00|4628.5|4628|4626.5|4625.5|4629|4628|4625.5|4624.5|6326
1582035300000|2020-02-18 14:15:00|4626|4625|4627|4625.5|4627.5|4626.5|4625|4624.5|6163
1582035600000|2020-02-18 14:20:00|4626.5|4626|4626|4625.5|4629.5|4628|4626|4625|4806
1582035900000|2020-02-18 14:25:00|4626.5|4626|4624|4623|4628|4627|4624|4623|6159
1582036200000|2020-02-18 14:30:00|4623.5|4622.5|4633|4632|4634.5|4633.5|4622.5|4621.5|52318
1582036500000|2020-02-18 14:35:00|4632.5|4631.5|4626.5|4625.5|4633|4632|4623.5|4622.5|14901
1582036800000|2020-02-18 14:40:00|4627|4625|4628.5|4627|4631|4630|4626.5|4625|8020
1582037100000|2020-02-18 14:45:00|4629|4627.5|4632|4631.5|4635|4633.5|4628|4627|7052
1582037400000|2020-02-18 14:50:00|4632.5|4632|4630.5|4629.5|4632.5|4632|4629.5|4629|9272
1582037700000|2020-02-18 14:55:00|4631|4630|4632|4631|4635|4634.5|4631|4629.5|12218
1582038000000|2020-02-18 15:00:00|4631.5|4630.5|4632.5|4631.5|4632.5|4632|4629|4628.5|24832
1582038300000|2020-02-18 15:05:00|4632|4631|4632|4631|4632.5|4631.5|4627.5|4626.5|22733
1582038600000|2020-02-18 15:10:00|4632.5|4631.5|4631|4630.5|4633|4631.5|4629.5|4629|33540
1582038900000|2020-02-18 15:15:00|4630.5|4630|4629.5|4628.5|4631|4630|4628.5|4627.5|7701
1582039200000|2020-02-18 15:20:00|4630|4629|4634|4633.5|4634.5|4633.5|4630|4629|7369
1582039500000|2020-02-18 15:25:00|4634.5|4634|4631.5|4630.5|4636|4635|4630.5|4629.5|52108
1582039800000|2020-02-18 15:30:00|4632|4631|4628.5|4628|4632.5|4631.5|4628.5|4628|16597
1582040100000|2020-02-18 15:35:00|4629|4628.5|4638.5|4637.5|4638.5|4638|4627.5|4626.5|28399
1582040400000|2020-02-18 15:40:00|4638|4637|4638|4637.5|4641|4639.5|4637.5|4637|8454
1582040700000|2020-02-18 15:45:00|4638.5|4637|4637.5|4636.5|4641|4640|4637|4636|11650
1582041000000|2020-02-18 15:50:00|4637|4636|4632.5|4632|4637|4636.5|4632.5|4632|11195
1582041300000|2020-02-18 15:55:00|4633|4632.5|4631|4630|4633|4632.5|4629|4628.5|27386
1582041600000|2020-02-18 16:00:00|4631.5|4630.5|4628.5|4628|4631.5|4630.5|4627.5|4627|16849
1582041900000|2020-02-18 16:05:00|4629|4628.5|4632.5|4632|4632.5|4632|4629|4628|25404
1582042200000|2020-02-18 16:10:00|4632|4631.5|4631|4630.5|4632|4631.5|4629.5|4629|17778
1582042500000|2020-02-18 16:15:00|4630.5|4630|4631|4630|4632.5|4632|4630|4629.5|38534
1582042800000|2020-02-18 16:20:00|4630.5|4630.5|4630.5|4630|4632.5|4631.5|4630|4629.5|21531
1582043100000|2020-02-18 16:25:00|4631|4630.5|4632|4630.5|4633|4632.5|4629.5|4629|50115
1582099200000|2020-02-19 08:00:00|4628|4622.5|4618|4613.5|4628.5|4622.5|4609|4607.5|17754
1582099500000|2020-02-19 08:05:00|4619|4614|4622.5|4621.5|4624.5|4622|4617.5|4614|14294
1582099800000|2020-02-19 08:10:00|4623|4621|4620.5|4619|4623.5|4622.5|4618|4617|23008
1582100100000|2020-02-19 08:15:00|4621|4619.5|4627|4626|4627.5|4626|4620.5|4619.5|13953
1582100400000|2020-02-19 08:20:00|4627.5|4626.5|4620|4619.5|4628|4627|4618.5|4617.5|25140
1582100700000|2020-02-19 08:25:00|4620.5|4619|4624.5|4623|4629|4628|4620.5|4619|18624
1582101000000|2020-02-19 08:30:00|4624|4623.5|4628.5|4627|4630.5|4630|4624|4623|14667
1582101300000|2020-02-19 08:35:00|4628|4627.5|4630.5|4629.5|4632.5|4631.5|4628|4627|26911
1582101600000|2020-02-19 08:40:00|4631|4630|4634.5|4633.5|4635|4634.5|4629.5|4629|43747
1582101900000|2020-02-19 08:45:00|4634|4634|4633|4632|4636|4635|4627.5|4626.5|11907
1582102200000|2020-02-19 08:50:00|4632.5|4631.5|4636.5|4635.5|4638.5|4637.5|4632|4631.5|28234
1582102500000|2020-02-19 08:55:00|4637|4636|4637.5|4637|4640.5|4639|4636|4635.5|19394
1582102800000|2020-02-19 09:00:00|4638|4637.5|4639.5|4639|4641|4639.5|4635.5|4635|18273
1582103100000|2020-02-19 09:05:00|4640|4639.5|4646.5|4645.5|4647|4645.5|4640|4639.5|29382
1582103400000|2020-02-19 09:10:00|4647|4646|4647.5|4646.5|4650|4648|4645.5|4644.5|14130
1582103700000|2020-02-19 09:15:00|4648|4647|4650.5|4649|4654.5|4653.5|4647.5|4646.5|13773
1582104000000|2020-02-19 09:20:00|4650|4649.5|4645.5|4645|4651|4650.5|4645|4644.5|22540
1582104300000|2020-02-19 09:25:00|4645|4644.5|4642.5|4641.5|4645.5|4645|4641.5|4641|10250
1582104600000|2020-02-19 09:30:00|4642|4641|4633|4632|4642.5|4641|4632|4631|15047
1582104900000|2020-02-19 09:35:00|4634|4632.5|4634|4633.5|4636|4635|4630|4629|16263
1582105200000|2020-02-19 09:40:00|4634.5|4634|4632.5|4632|4634.5|4634|4626|4625.5|19985
1582105500000|2020-02-19 09:45:00|4632|4631.5|4631|4630.5|4634|4633|4627.5|4626.5|15340
1582105800000|2020-02-19 09:50:00|4630.5|4630|4635.5|4634|4636|4635|4629|4628.5|12962
1582106100000|2020-02-19 09:55:00|4635|4633|4631|4630|4636.5|4636|4631|4630|16738
1582106400000|2020-02-19 10:00:00|4631.5|4630.5|4634|4633.5|4634.5|4633.5|4630.5|4630|6310
1582106700000|2020-02-19 10:05:00|4633.5|4633|4632|4631|4634|4633.5|4630|4629|7083
1582107000000|2020-02-19 10:10:00|4633|4631.5|4638.5|4637.5|4638.5|4637.5|4632|4631|13473
1582107300000|2020-02-19 10:15:00|4638|4637|4637|4636.5|4638.5|4638|4636|4635.5|8928
1582107600000|2020-02-19 10:20:00|4637.5|4636|4637|4636|4638.5|4637|4635|4634.5|12591
1582107900000|2020-02-19 10:25:00|4636.5|4635.5|4636.5|4635.5|4638|4637|4634|4633.5|12629
1582108200000|2020-02-19 10:30:00|4636|4635|4645|4644|4645|4644|4636|4635|9977
1582108500000|2020-02-19 10:35:00|4645.5|4644.5|4647|4646|4647.5|4646.5|4644.5|4643|10784
1582108800000|2020-02-19 10:40:00|4646.5|4645.5|4649.5|4648|4650.5|4649.5|4646|4645|5689
1582109100000|2020-02-19 10:45:00|4649|4647.5|4642|4641.5|4649|4648|4642|4641.5|22882
1582109400000|2020-02-19 10:50:00|4641.5|4641|4639.5|4639|4643.5|4642.5|4639.5|4638.5|12954
1582109700000|2020-02-19 10:55:00|4640|4639.5|4637.5|4636|4640|4639.5|4637|4635.5|12776
1582110000000|2020-02-19 11:00:00|4637|4636.5|4634.5|4633|4637.5|4636.5|4633.5|4633|6561
1582110300000|2020-02-19 11:05:00|4634|4633.5|4634.5|4634|4638.5|4638|4633.5|4633|8820
1582110600000|2020-02-19 11:10:00|4635|4634.5|4637|4636.5|4637.5|4637|4635|4634|5348
1582110900000|2020-02-19 11:15:00|4637.5|4637|4634.5|4634|4638|4637|4634|4633|4571
1582111200000|2020-02-19 11:20:00|4635|4633.5|4634.5|4633.5|4636|4635|4632.5|4631.5|3659
1582111500000|2020-02-19 11:25:00|4634|4633|4634.5|4634|4635.5|4634.5|4631.5|4630.5|5321
1582111800000|2020-02-19 11:30:00|4634|4633.5|4630.5|4630|4635|4634|4630|4629|12522
1582112100000|2020-02-19 11:35:00|4630|4629.5|4628|4627.5|4630.5|4630|4627|4626|12050
1582112400000|2020-02-19 11:40:00|4627.5|4627|4628.5|4628|4629.5|4628.5|4627|4626.5|9212
1582112700000|2020-02-19 11:45:00|4629|4627.5|4629.5|4628.5|4630.5|4629.5|4626.5|4626|7459
1582113000000|2020-02-19 11:50:00|4629|4628|4630.5|4630|4633|4632|4629|4628|4871
1582113300000|2020-02-19 11:55:00|4630|4629.5|4632.5|4631.5|4633|4632.5|4630|4629|6906
1582113600000|2020-02-19 12:00:00|4632|4631|4628.5|4627|4633|4632|4628|4626.5|5171
1582113900000|2020-02-19 12:05:00|4629|4627.5|4631.5|4630.5|4633.5|4632.5|4628|4627.5|12910
1582114200000|2020-02-19 12:10:00|4632|4631|4629.5|4629|4632|4631.5|4629.5|4629|10546
1582114500000|2020-02-19 12:15:00|4630|4629.5|4627|4626.5|4630.5|4630|4627|4626|6310
1582114800000|2020-02-19 12:20:00|4627.5|4627|4627.5|4626.5|4628|4627.5|4626|4625.5|10073
1582115100000|2020-02-19 12:25:00|4628|4627|4625|4623.5|4628.5|4628|4625|4623.5|4482
1582115400000|2020-02-19 12:30:00|4624.5|4624|4628.5|4627.5|4629|4628|4623|4622.5|9200
1582115700000|2020-02-19 12:35:00|4628|4628|4630|4629.5|4630.5|4630|4627.5|4626.5|8176
1582116000000|2020-02-19 12:40:00|4630.5|4629|4629|4628.5|4631.5|4630.5|4629|4628.5|5415
1582116300000|2020-02-19 12:45:00|4628.5|4628|4628.5|4628|4629|4628|4626.5|4625.5|5995
1582116600000|2020-02-19 12:50:00|4628|4627.5|4627|4626.5|4628.5|4628|4626.5|4626|3307
1582116900000|2020-02-19 12:55:00|4626.5|4626|4629|4627.5|4629|4628|4625|4624.5|3038
1582117200000|2020-02-19 13:00:00|4628.5|4628|4630.5|4629.5|4630.5|4629.5|4628|4627|2015
1582117500000|2020-02-19 13:05:00|4631|4630|4629|4628|4631.5|4630.5|4628.5|4628|4409
1582117800000|2020-02-19 13:10:00|4628.5|4627.5|4626|4625|4628.5|4627.5|4625.5|4624.5|1347
1582118100000|2020-02-19 13:15:00|4625.5|4624.5|4623|4622.5|4626|4625|4623|4622|3542
1582118400000|2020-02-19 13:20:00|4623.5|4622|4621.5|4621|4624.5|4624|4621|4620|5256
1582118700000|2020-02-19 13:25:00|4621|4620.5|4620|4619.5|4621.5|4620.5|4619.5|4618.5|2271
1582119000000|2020-02-19 13:30:00|4620.5|4620|4624.5|4623|4624.5|4623.5|4620|4619.5|3745
1582119300000|2020-02-19 13:35:00|4625|4623.5|4624|4623|4626|4625|4623.5|4623|8274
1582119600000|2020-02-19 13:40:00|4624.5|4623.5|4626|4625|4626|4625|4624|4623|2955
1582119900000|2020-02-19 13:45:00|4626.5|4625.5|4624.5|4623.5|4626.5|4626|4622|4621.5|7571
1582120200000|2020-02-19 13:50:00|4624|4623|4620|4619|4624|4623.5|4619.5|4618.5|3632
1582120500000|2020-02-19 13:55:00|4619.5|4618.5|4618.5|4618|4620.5|4620|4618.5|4617.5|9346
1582120800000|2020-02-19 14:00:00|4619|4618.5|4615|4614|4619.5|4619|4612.5|4611|11828
1582121100000|2020-02-19 14:05:00|4615.5|4614.5|4613|4612.5|4618.5|4618|4609.5|4609|31185
1582121400000|2020-02-19 14:10:00|4613.5|4613|4618|4617|4619|4618|4613.5|4613|9859
1582121700000|2020-02-19 14:15:00|4617.5|4617.5|4616.5|4615|4618|4617.5|4614|4613|16945
1582122000000|2020-02-19 14:20:00|4617|4615.5|4613.5|4612.5|4617|4616.5|4612.5|4612|22304
1582122300000|2020-02-19 14:25:00|4614|4613|4616.5|4615.5|4618.5|4618|4613.5|4613|23830
1582122600000|2020-02-19 14:30:00|4617|4616|4617|4616.5|4622|4620|4614.5|4613|57349
1582122900000|2020-02-19 14:35:00|4617.5|4617|4618|4617.5|4619.5|4619|4614|4613|40926
1582123200000|2020-02-19 14:40:00|4618.5|4618|4621|4620|4623.5|4622.5|4618.5|4617.5|23039
1582123500000|2020-02-19 14:45:00|4620.5|4619.5|4625.5|4625|4625.5|4625|4620.5|4619.5|16629
1582123800000|2020-02-19 14:50:00|4625|4624.5|4627.5|4626|4627.5|4626.5|4624.5|4624|12873
1582124100000|2020-02-19 14:55:00|4627|4626.5|4625|4624|4627.5|4627|4624|4623.5|12154
1582124400000|2020-02-19 15:00:00|4624.5|4624.5|4624|4623.5|4626|4625.5|4623|4622.5|20024
1582124700000|2020-02-19 15:05:00|4623.5|4623|4625.5|4625|4626.5|4626|4622|4621.5|39110
1582125000000|2020-02-19 15:10:00|4626|4625.5|4628.5|4628|4628.5|4628|4625.5|4625|15965
1582125300000|2020-02-19 15:15:00|4629|4628.5|4632|4631|4632.5|4631.5|4628.5|4628|50811
1582125600000|2020-02-19 15:20:00|4631.5|4630.5|4630.5|4629.5|4632|4631|4630|4629.5|44700
1582125900000|2020-02-19 15:25:00|4631|4630|4631.5|4630.5|4635|4634.5|4630|4629.5|138886
1582126200000|2020-02-19 15:30:00|4631|4630|4634.5|4634|4634.5|4634|4629|4628.5|18868
1582126500000|2020-02-19 15:35:00|4634|4633.5|4636.5|4635.5|4637.5|4637|4633|4632.5|20079
1582126800000|2020-02-19 15:40:00|4637|4636|4639.5|4639|4641|4640.5|4636.5|4635.5|27558
1582127100000|2020-02-19 15:45:00|4640|4639.5|4636.5|4636|4640.5|4640|4636.5|4636|23626
1582127400000|2020-02-19 15:50:00|4636|4635.5|4633.5|4632.5|4636.5|4635.5|4632|4631.5|25798
1582127700000|2020-02-19 15:55:00|4633|4632|4624.5|4624|4633|4632|4623.5|4623|65284
1582128000000|2020-02-19 16:00:00|4625|4624.5|4621.5|4621|4625|4624.5|4621|4620.5|18818
1582128300000|2020-02-19 16:05:00|4622|4620.5|4625|4624.5|4625|4624.5|4621|4620.5|13230
1582128600000|2020-02-19 16:10:00|4624.5|4624|4627.5|4627|4628|4627.5|4624.5|4624|11287
1582128900000|2020-02-19 16:15:00|4628|4626.5|4627.5|4627|4630.5|4629.5|4627.5|4626.5|19685
1582129200000|2020-02-19 16:20:00|4627|4626.5|4630|4629.5|4631.5|4631|4626.5|4626|33135
1582129500000|2020-02-19 16:25:00|4629.5|4629|4627|4626|4631.5|4631|4627|4626|32844
1582185600000|2020-02-20 08:00:00|4604.5|4587.5|4593|4591|4604.5|4601.5|4590.5|4586|20353
1582185900000|2020-02-20 08:05:00|4592.5|4589.5|4578.5|4575.5|4595|4592|4574.5|4573|18219
1582186200000|2020-02-20 08:10:00|4578|4576|4574|4573|4580|4579|4571|4570|18661
1582186500000|2020-02-20 08:15:00|4573.5|4572.5|4568|4566|4574|4572.5|4561.5|4560|18267
1582186800000|2020-02-20 08:20:00|4567.5|4565.5|4566.5|4565|4572|4570.5|4565.5|4563.5|10760
1582187100000|2020-02-20 08:25:00|4566|4564.5|4570.5|4569|4572.5|4570.5|4562.5|4561|14098
1582187400000|2020-02-20 08:30:00|4570|4568|4571.5|4570.5|4574|4572|4568|4566|7908
1582187700000|2020-02-20 08:35:00|4572|4571|4571.5|4570.5|4574.5|4572.5|4569.5|4568.5|29469
1582188000000|2020-02-20 08:40:00|4572|4571|4568.5|4567.5|4572|4571|4568.5|4567.5|9759
1582188300000|2020-02-20 08:45:00|4569|4568|4569.5|4568.5|4570|4569|4566|4565|6034
1582188600000|2020-02-20 08:50:00|4569|4567.5|4568.5|4566.5|4570.5|4570|4566|4565|9756
1582188900000|2020-02-20 08:55:00|4568|4565.5|4560.5|4559.5|4568|4565.5|4555.5|4554|14662
1582189200000|2020-02-20 09:00:00|4561|4559|4555|4553|4561|4559.5|4552.5|4551.5|19276
1582189500000|2020-02-20 09:05:00|4555.5|4553.5|4558|4557|4559.5|4557.5|4553|4552|19736
1582189800000|2020-02-20 09:10:00|4557|4556.5|4569.5|4568.5|4570|4569|4556.5|4556|10270
1582190100000|2020-02-20 09:15:00|4570|4569|4566.5|4565|4572|4570.5|4564.5|4563|22722
1582190400000|2020-02-20 09:20:00|4567|4565.5|4567.5|4566.5|4570.5|4569.5|4564.5|4564|27835
1582190700000|2020-02-20 09:25:00|4567|4566|4567|4566|4570.5|4569|4565.5|4564.5|10560
1582191000000|2020-02-20 09:30:00|4567.5|4566.5|4560.5|4559.5|4567.5|4566.5|4559|4558|17519
1582191300000|2020-02-20 09:35:00|4561|4560|4563.5|4562|4564.5|4563.5|4560|4559|8679
1582191600000|2020-02-20 09:40:00|4563|4562.5|4565|4564|4567.5|4566|4563|4562|7504
1582191900000|2020-02-20 09:45:00|4565.5|4563.5|4566|4565|4569.5|4568|4563.5|4563|22056
1582192200000|2020-02-20 09:50:00|4566.5|4565.5|4572|4571|4575.5|4574|4566|4565|9996
1582192500000|2020-02-20 09:55:00|4571.5|4570.5|4571|4570|4572|4570.5|4566|4564.5|6842
1582192800000|2020-02-20 10:00:00|4572|4570.5|4570|4569.5|4573|4572|4568|4567.5|12503
1582193100000|2020-02-20 10:05:00|4569.5|4569|4567|4566.5|4569.5|4569|4565|4564|9705
1582193400000|2020-02-20 10:10:00|4566.5|4565.5|4564.5|4563.5|4567|4566|4563.5|4562.5|9723
1582193700000|2020-02-20 10:15:00|4564|4563|4564.5|4564|4568|4566.5|4563|4562.5|5146
1582194000000|2020-02-20 10:20:00|4564|4563.5|4566|4565|4566|4565|4560.5|4559|8898
1582194300000|2020-02-20 10:25:00|4565.5|4564.5|4563|4562.5|4570|4568.5|4563|4562.5|13261
1582194600000|2020-02-20 10:30:00|4563.5|4563|4565.5|4564.5|4570.5|4569.5|4563.5|4563|17953
1582194900000|2020-02-20 10:35:00|4566|4565|4560|4558.5|4566.5|4565.5|4559.5|4558.5|20767
1582195200000|2020-02-20 10:40:00|4559.5|4558|4560.5|4560|4562.5|4561|4559|4558|12299
1582195500000|2020-02-20 10:45:00|4561|4560.5|4557|4556.5|4562|4561|4556.5|4555.5|16274
1582195800000|2020-02-20 10:50:00|4557.5|4555.5|4555.5|4554.5|4560|4559|4555|4554.5|7471
1582196100000|2020-02-20 10:55:00|4555|4554|4556.5|4555|4556.5|4556|4555|4554|9819
1582196400000|2020-02-20 11:00:00|4556|4554.5|4560.5|4559.5|4561.5|4560.5|4554|4553.5|36570
1582196700000|2020-02-20 11:05:00|4560|4559|4561|4560|4561.5|4560|4557.5|4556|10970
1582197000000|2020-02-20 11:10:00|4560.5|4559.5|4560.5|4559.5|4562.5|4561|4558.5|4558|23948
1582197300000|2020-02-20 11:15:00|4560|4560|4566.5|4565.5|4568|4566.5|4560|4559.5|10791
1582197600000|2020-02-20 11:20:00|4567|4566|4565.5|4564.5|4567.5|4566|4564|4563.5|12214
1582197900000|2020-02-20 11:25:00|4566|4565|4566.5|4565.5|4568|4566|4565|4564.5|4492
1582198200000|2020-02-20 11:30:00|4566|4565|4568|4567|4569.5|4568|4566|4565|4035
1582198500000|2020-02-20 11:35:00|4568.5|4567.5|4571|4569.5|4573.5|4573|4568|4567|6941
1582198800000|2020-02-20 11:40:00|4570.5|4569|4577.5|4576|4578|4576.5|4568.5|4567.5|11136
1582199100000|2020-02-20 11:45:00|4578|4577|4578.5|4577.5|4579|4578|4575|4573.5|14271
1582199400000|2020-02-20 11:50:00|4578|4577|4574|4573|4578.5|4577.5|4571|4570|17834
1582199700000|2020-02-20 11:55:00|4574.5|4573.5|4562|4561|4576|4574.5|4560|4558.5|36086
1582200000000|2020-02-20 12:00:00|4562.5|4560.5|4565|4563.5|4567.5|4566.5|4558|4556.5|18883
1582200300000|2020-02-20 12:05:00|4564.5|4563|4566|4565|4567|4565.5|4562.5|4561.5|6351
1582200600000|2020-02-20 12:10:00|4565.5|4564.5|4565.5|4564|4566.5|4565|4562.5|4561|3553
1582200900000|2020-02-20 12:15:00|4565|4564.5|4567.5|4566|4570.5|4569|4565|4564.5|8664
1582201200000|2020-02-20 12:20:00|4567|4566.5|4569|4568|4570.5|4569.5|4567|4566|4622
1582201500000|2020-02-20 12:25:00|4569.5|4568.5|4562.5|4561|4569.5|4568.5|4562|4561|6374
1582201800000|2020-02-20 12:30:00|4563|4561.5|4563|4561.5|4564.5|4563|4562|4561|3934
1582202100000|2020-02-20 12:35:00|4562.5|4562|4563.5|4562.5|4564|4563.5|4562|4561|4304
1582202400000|2020-02-20 12:40:00|4564|4563|4563|4562.5|4567|4566|4563|4562.5|4809
1582202700000|2020-02-20 12:45:00|4563.5|4563|4566.5|4565.5|4567|4566|4561.5|4560.5|2098
1582203000000|2020-02-20 12:50:00|4567|4566|4563.5|4561.5|4567|4566|4563.5|4561.5|3708
1582203300000|2020-02-20 12:55:00|4564|4562|4566|4565|4567|4565.5|4564|4562|5156
1582203600000|2020-02-20 13:00:00|4566.5|4565.5|4566|4565|4566.5|4566|4564|4563.5|2566
1582203900000|2020-02-20 13:05:00|4566.5|4565.5|4567|4566|4568.5|4567.5|4566|4565|5023
1582204200000|2020-02-20 13:10:00|4567.5|4566.5|4573|4572.5|4575.5|4574|4567.5|4566.5|12424
1582204500000|2020-02-20 13:15:00|4572.5|4571.5|4577.5|4576.5|4579|4577.5|4572.5|4571.5|8136
1582204800000|2020-02-20 13:20:00|4577|4577|4578.5|4577.5|4579.5|4578.5|4576|4574.5|3997
1582205100000|2020-02-20 13:25:00|4579|4578|4582|4580.5|4583.5|4582|4578.5|4578|4928
1582205400000|2020-02-20 13:30:00|4582.5|4581|4580.5|4579.5|4584|4583|4580.5|4579.5|8587
1582205700000|2020-02-20 13:35:00|4581|4580|4583.5|4583|4584|4583.5|4579|4578|6470
1582206000000|2020-02-20 13:40:00|4584|4583.5|4585|4584|4589|4587|4583|4582.5|6818
1582206300000|2020-02-20 13:45:00|4584.5|4584.5|4585.5|4584.5|4588|4586.5|4584.5|4584|6178
1582206600000|2020-02-20 13:50:00|4585|4584|4587.5|4586.5|4587.5|4586.5|4583.5|4582.5|3774
1582206900000|2020-02-20 13:55:00|4587|4587|4593.5|4593|4597|4595.5|4587|4587|9489
1582207200000|2020-02-20 14:00:00|4593|4592|4589.5|4589|4593.5|4592.5|4589|4588|9481
1582207500000|2020-02-20 14:05:00|4590|4589.5|4590|4589.5|4590.5|4589.5|4587|4586|8220
1582207800000|2020-02-20 14:10:00|4590.5|4590|4591.5|4591|4593|4592.5|4590|4589.5|9445
1582208100000|2020-02-20 14:15:00|4591|4590.5|4593|4592|4593|4592.5|4590.5|4589.5|5505
1582208400000|2020-02-20 14:20:00|4592.5|4591.5|4595|4594|4597.5|4596.5|4592.5|4591.5|9751
1582208700000|2020-02-20 14:25:00|4595.5|4593.5|4601|4600|4601.5|4600|4593|4592.5|13913
1582209000000|2020-02-20 14:30:00|4601.5|4599.5|4605.5|4604.5|4606.5|4605|4596.5|4595.5|53577
1582209300000|2020-02-20 14:35:00|4605|4604|4603.5|4602.5|4606.5|4605|4602|4601|22829
1582209600000|2020-02-20 14:40:00|4603|4602|4600|4599|4604.5|4603.5|4600|4599|14576
1582209900000|2020-02-20 14:45:00|4599.5|4598.5|4594|4593.5|4602|4600.5|4592|4591|15179
1582210200000|2020-02-20 14:50:00|4593.5|4593|4598|4597|4599.5|4598.5|4592|4591|15671
1582210500000|2020-02-20 14:55:00|4598.5|4597.5|4595.5|4594|4601.5|4601|4594.5|4593.5|24786
1582210800000|2020-02-20 15:00:00|4596|4594.5|4596.5|4595.5|4597.5|4596.5|4594|4593.5|19200
1582211100000|2020-02-20 15:05:00|4597|4596|4598.5|4597|4599.5|4599|4596|4595|15957
1582211400000|2020-02-20 15:10:00|4598|4596.5|4596|4595|4598.5|4597.5|4594.5|4593.5|16820
1582211700000|2020-02-20 15:15:00|4595.5|4594.5|4599.5|4598.5|4600|4599|4594.5|4594|12569
1582212000000|2020-02-20 15:20:00|4599|4599|4603|4602|4603.5|4602|4597.5|4597|17022
1582212300000|2020-02-20 15:25:00|4603.5|4601.5|4604.5|4604|4605.5|4605|4602|4601|15054
1582212600000|2020-02-20 15:30:00|4605|4603.5|4606|4605|4607.5|4606.5|4603|4602.5|25139
1582212900000|2020-02-20 15:35:00|4606.5|4605.5|4606|4605.5|4608.5|4607.5|4605.5|4605|17701
1582213200000|2020-02-20 15:40:00|4605.5|4605|4604.5|4604|4606.5|4605.5|4603|4602.5|15661
1582213500000|2020-02-20 15:45:00|4605|4604.5|4608.5|4607.5|4608.5|4607.5|4603.5|4602.5|37646
1582213800000|2020-02-20 15:50:00|4608|4608|4608.5|4608|4610.5|4609.5|4607|4606|45100
1582214100000|2020-02-20 15:55:00|4608|4607.5|4609.5|4608.5|4610.5|4609.5|4607.5|4607|42353
1582214400000|2020-02-20 16:00:00|4609|4609|4611.5|4611|4612.5|4611.5|4607.5|4607|25159
1582214700000|2020-02-20 16:05:00|4611|4610.5|4612|4611|4613.5|4613|4610|4609|19108
1582215000000|2020-02-20 16:10:00|4611.5|4610.5|4607|4606.5|4612|4611.5|4606.5|4606|17128
1582215300000|2020-02-20 16:15:00|4607.5|4607|4605|4604.5|4607.5|4607|4602.5|4602|26121
1582215600000|2020-02-20 16:20:00|4604.5|4604|4609.5|4608.5|4609.5|4608.5|4604.5|4604|23890
1582215900000|2020-02-20 16:25:00|4609|4608|4600|4598|4609|4608|4600|4598|19665
1582272000000|2020-02-21 08:00:00|4590|4584|4593.5|4590|4594.5|4592|4589.5|4584|13584
1582272300000|2020-02-21 08:05:00|4593|4589.5|4583.5|4581.5|4598|4595|4582|4579.5|20069
1582272600000|2020-02-21 08:10:00|4583|4581|4579|4578|4588|4586.5|4576.5|4574.5|33194
1582272900000|2020-02-21 08:15:00|4578.5|4578.5|4582.5|4580|4586|4584.5|4575|4573.5|24739
1582273200000|2020-02-21 08:20:00|4582|4579.5|4581|4580|4584.5|4583|4578.5|4577|5936
1582273500000|2020-02-21 08:25:00|4580.5|4579.5|4572.5|4571.5|4581.5|4580.5|4570.5|4569.5|11757
1582273800000|2020-02-21 08:30:00|4573|4572|4576.5|4575|4582.5|4581|4573|4571.5|15789
1582274100000|2020-02-21 08:35:00|4577|4575.5|4581.5|4579.5|4584.5|4583|4574.5|4573|8273
1582274400000|2020-02-21 08:40:00|4582|4580|4578.5|4577|4584|4582.5|4574|4572.5|17152
1582274700000|2020-02-21 08:45:00|4579|4577.5|4571.5|4570.5|4579|4578|4571|4570|14767
1582275000000|2020-02-21 08:50:00|4571|4570|4566|4565|4573|4572|4564|4563|10182
1582275300000|2020-02-21 08:55:00|4566.5|4565.5|4571|4570|4573|4572|4564.5|4563.5|17084
1582275600000|2020-02-21 09:00:00|4571.5|4570.5|4564|4563.5|4572|4571|4563|4561.5|10580
1582275900000|2020-02-21 09:05:00|4565|4564|4568|4566.5|4571.5|4570|4563|4562|8749
1582276200000|2020-02-21 09:10:00|4568.5|4567|4563.5|4562.5|4569.5|4568|4563|4562|7873
1582276500000|2020-02-21 09:15:00|4563|4562|4561|4560|4563.5|4562.5|4558.5|4557|15586
1582276800000|2020-02-21 09:20:00|4560.5|4560.5|4559|4558|4561|4560.5|4555.5|4555|32019
1582277100000|2020-02-21 09:25:00|4558.5|4558.5|4559.5|4558|4560.5|4559.5|4557.5|4556.5|9759
1582277400000|2020-02-21 09:30:00|4558.5|4557|4557.5|4556.5|4558.5|4558|4554|4553|20608
1582277700000|2020-02-21 09:35:00|4557|4555.5|4564|4563|4564.5|4563|4556.5|4554.5|11023
1582278000000|2020-02-21 09:40:00|4563.5|4562.5|4566|4565|4566.5|4565.5|4560.5|4559.5|4694
1582278300000|2020-02-21 09:45:00|4566.5|4565.5|4562.5|4561|4567.5|4566.5|4561.5|4560.5|4099
1582278600000|2020-02-21 09:50:00|4563|4561.5|4559.5|4558.5|4563.5|4561.5|4558.5|4557.5|4775
1582278900000|2020-02-21 09:55:00|4560|4558|4560|4559.5|4561.5|4560.5|4559|4558|4046
1582279200000|2020-02-21 10:00:00|4560.5|4559|4568.5|4567.5|4569|4568|4559.5|4558.5|19835
1582279500000|2020-02-21 10:05:00|4569|4568|4569|4567.5|4571|4569.5|4567.5|4566|5403
1582280100000|2020-02-21 10:15:00|4571|4569|4573.5|4572|4577|4575|4570.5|4569|15944
1582280400000|2020-02-21 10:20:00|4574|4572.5|4576.5|4575|4578.5|4577.5|4573.5|4572|9812
1582280700000|2020-02-21 10:25:00|4577|4575.5|4578|4577|4582|4580.5|4574.5|4574|10050
1582281000000|2020-02-21 10:30:00|4577.5|4576.5|4577|4576.5|4579.5|4578.5|4577|4576.5|6395
1582281300000|2020-02-21 10:35:00|4577.5|4576|4577.5|4576.5|4578|4577.5|4575.5|4574.5|3788
1582281600000|2020-02-21 10:40:00|4578|4577|4573|4572|4580.5|4579.5|4572.5|4570.5|11949
1582281900000|2020-02-21 10:45:00|4572.5|4571|4572|4570.5|4575|4573.5|4571.5|4570|9276
1582282200000|2020-02-21 10:50:00|4571.5|4570|4573.5|4572|4574|4573|4566|4564.5|21230
1582282500000|2020-02-21 10:55:00|4573|4572.5|4576|4575.5|4578|4577|4571.5|4571|15553
1582282800000|2020-02-21 11:00:00|4576.5|4575|4580.5|4579.5|4582.5|4582|4575.5|4574|14577
1582283100000|2020-02-21 11:05:00|4580|4580|4582|4581.5|4584|4583|4578.5|4577.5|16039
1582283400000|2020-02-21 11:10:00|4581.5|4581|4579.5|4578.5|4584.5|4582.5|4578.5|4578|13059
1582283700000|2020-02-21 11:15:00|4579|4578|4581.5|4580|4581.5|4580|4577|4575.5|12000
1582284000000|2020-02-21 11:20:00|4581|4580.5|4583.5|4583|4585|4584.5|4580.5|4580.5|17994
1582284300000|2020-02-21 11:25:00|4584|4583.5|4578.5|4578|4584.5|4583.5|4577.5|4576|4357
1582284600000|2020-02-21 11:30:00|4579|4578.5|4575|4574.5|4580|4578.5|4574.5|4574|19331
1582284900000|2020-02-21 11:35:00|4574.5|4574|4580|4579|4580.5|4579.5|4574|4572.5|6793
1582285200000|2020-02-21 11:40:00|4580.5|4579.5|4580|4579|4581|4580|4576.5|4575.5|6820
1582285500000|2020-02-21 11:45:00|4580.5|4579.5|4580.5|4579|4583.5|4582|4580.5|4579|1573
1582285800000|2020-02-21 11:50:00|4581|4579.5|4583.5|4582.5|4583.5|4583|4581|4579.5|3770
1582286100000|2020-02-21 11:55:00|4583|4582|4579|4577|4583.5|4582|4576|4575|21378
1582286400000|2020-02-21 12:00:00|4581|4577.5|4580.5|4578.5|4581|4580|4580|4577.5|4937
1582286700000|2020-02-21 12:05:00|4581|4579|4581.5|4580|4581.5|4581|4579.5|4577.5|4056
1582287000000|2020-02-21 12:10:00|4582|4580.5|4583|4582|4585.5|4584.5|4581|4580|9064
1582287300000|2020-02-21 12:15:00|4582.5|4581|4580|4579.5|4584.5|4584|4580|4579|5717
1582287600000|2020-02-21 12:20:00|4579.5|4579|4583|4582.5|4585.5|4584.5|4579|4578|11258
1582287900000|2020-02-21 12:25:00|4583.5|4582|4583|4581.5|4584|4583|4581.5|4580.5|7673
1582288200000|2020-02-21 12:30:00|4583.5|4582|4587|4586|4588.5|4587.5|4582.5|4581.5|25203
1582288500000|2020-02-21 12:35:00|4586.5|4585.5|4586.5|4585.5|4588.5|4587.5|4585.5|4584.5|3223
1582288800000|2020-02-21 12:40:00|4586|4585|4587.5|4586.5|4588|4587|4584.5|4584|4826
1582289100000|2020-02-21 12:45:00|4587|4586|4588.5|4587.5|4590|4588.5|4587|4586|3078
1582289400000|2020-02-21 12:50:00|4589|4588|4589|4588|4591.5|4590|4588.5|4587.5|48323
1582289700000|2020-02-21 12:55:00|4588.5|4587.5|4588|4587|4591|4589|4587|4586|3543
1582290000000|2020-02-21 13:00:00|4588.5|4586.5|4591.5|4590.5|4594|4592.5|4588|4586.5|5246
1582290300000|2020-02-21 13:05:00|4592|4591|4590.5|4590|4592|4591|4589.5|4588|7566
1582290600000|2020-02-21 13:10:00|4590|4589.5|4590.5|4590|4592|4590.5|4587.5|4587|6699
1582290900000|2020-02-21 13:15:00|4591|4589.5|4591.5|4590.5|4594.5|4593|4590.5|4589|4637
1582291200000|2020-02-21 13:20:00|4592|4591|4590|4588.5|4592|4591|4586.5|4585.5|8905
1582291500000|2020-02-21 13:25:00|4590.5|4589|4592|4591|4592.5|4591|4590|4589|6121
1582291800000|2020-02-21 13:30:00|4591.5|4591.5|4593.5|4592|4593.5|4592.5|4589|4588.5|13125
1582292100000|2020-02-21 13:35:00|4594|4592.5|4596|4594.5|4596.5|4594.5|4593|4592|3148
1582292400000|2020-02-21 13:40:00|4595.5|4594|4593|4592.5|4596|4595|4593|4592.5|3742
1582292700000|2020-02-21 13:45:00|4592.5|4592|4594|4593|4594.5|4593.5|4591|4590.5|7524
1582293000000|2020-02-21 13:50:00|4594.5|4593.5|4593|4592|4594.5|4593.5|4592.5|4592|3943
1582293300000|2020-02-21 13:55:00|4593.5|4591.5|4591|4590.5|4593.5|4592|4590.5|4590|12717
1582293600000|2020-02-21 14:00:00|4591.5|4591|4591|4590|4592.5|4591|4589|4588.5|7999
1582293900000|2020-02-21 14:05:00|4591.5|4590.5|4590.5|4589.5|4593.5|4592.5|4589.5|4588.5|13053
1582294200000|2020-02-21 14:10:00|4590|4589|4590|4589.5|4592|4591.5|4589.5|4588.5|8491
1582294500000|2020-02-21 14:15:00|4590.5|4590|4591.5|4590.5|4593|4592|4590.5|4590|5800
1582294800000|2020-02-21 14:20:00|4591|4590|4588.5|4587.5|4591.5|4590.5|4588|4587|5551
1582295100000|2020-02-21 14:25:00|4589|4588|4592|4591|4592|4591|4588.5|4587.5|5103
1582295400000|2020-02-21 14:30:00|4591.5|4590.5|4600.5|4599|4601|4600.5|4590.5|4589.5|25154
1582295700000|2020-02-21 14:35:00|4600|4598.5|4593.5|4592|4600|4598.5|4591|4590|13270
1582296000000|2020-02-21 14:40:00|4593|4591.5|4595|4593.5|4595.5|4594|4589.5|4588|38399
1582296300000|2020-02-21 14:45:00|4594.5|4593|4585|4583.5|4594.5|4593|4584|4583|43720
1582296600000|2020-02-21 14:50:00|4585.5|4584|4588.5|4587.5|4591|4589.5|4583.5|4582.5|50066
1582296900000|2020-02-21 14:55:00|4588|4586.5|4589.5|4589|4591|4590|4586|4584.5|9466
1582297200000|2020-02-21 15:00:00|4590.5|4588.5|4590|4588.5|4591|4590|4588|4587|54350
1582297500000|2020-02-21 15:05:00|4589.5|4589|4590|4589|4593|4591|4589|4588|8594
1582297800000|2020-02-21 15:10:00|4589.5|4588.5|4589|4588|4592|4590.5|4586.5|4585.5|22364
1582298100000|2020-02-21 15:15:00|4588.5|4587.5|4589|4588|4590|4589|4587|4586|37171
1582298400000|2020-02-21 15:20:00|4589.5|4588.5|4594|4593|4595|4594.5|4585|4584|23548
1582298700000|2020-02-21 15:25:00|4593.5|4592|4587.5|4587|4594|4593|4587|4586|35569
1582299000000|2020-02-21 15:30:00|4587|4586.5|4584.5|4583.5|4588.5|4587.5|4581.5|4580.5|37378
1582299300000|2020-02-21 15:35:00|4584|4583|4582|4581|4584.5|4583.5|4580.5|4579.5|11564
1582299600000|2020-02-21 15:40:00|4581.5|4581.5|4582.5|4581.5|4583|4582.5|4580.5|4579.5|15336
1582299900000|2020-02-21 15:45:00|4583|4582|4585.5|4584.5|4586.5|4585.5|4580.5|4579.5|20146
1582300200000|2020-02-21 15:50:00|4585|4584|4587.5|4587|4588|4587|4583.5|4582|28646
1582300500000|2020-02-21 15:55:00|4588|4587.5|4589|4588|4591|4590|4587.5|4586|7054
1582300800000|2020-02-21 16:00:00|4589.5|4588.5|4590.5|4589|4594|4593|4588|4587|8976
1582301100000|2020-02-21 16:05:00|4590|4589.5|4585.5|4585|4590|4589.5|4584.5|4583|10188
1582301400000|2020-02-21 16:10:00|4585|4584.5|4584.5|4583.5|4586.5|4586|4584.5|4583.5|19905
1582301700000|2020-02-21 16:15:00|4585|4584|4587.5|4587|4588.5|4588|4585|4584|34945
1582302000000|2020-02-21 16:20:00|4588|4587.5|4590|4589|4591.5|4590.5|4587.5|4587.5|11574
1582302300000|2020-02-21 16:25:00|4590.5|4589.5|4593.5|4592|4594|4593|4590|4589|17370
1582531200000|2020-02-24 08:00:00|4544|4537|4524.5|4517|4550|4543|4522.5|4512.5|38477
1582531500000|2020-02-24 08:05:00|4525.5|4517.5|4522.5|4520|4529|4527|4514.5|4512.5|42265
1582531800000|2020-02-24 08:10:00|4523|4519|4530.5|4529|4533|4532|4521|4519|70559
1582532100000|2020-02-24 08:15:00|4531.5|4529.5|4529|4527.5|4531.5|4530|4519.5|4519|39918
1582532400000|2020-02-24 08:20:00|4528.5|4526.5|4526.5|4525|4531|4529.5|4521.5|4519|20166
1582532700000|2020-02-24 08:25:00|4526|4525.5|4518|4516.5|4531|4529|4517|4516|14783
1582533000000|2020-02-24 08:30:00|4518.5|4517|4507|4504.5|4519|4517.5|4503.5|4502.5|26939
1582533300000|2020-02-24 08:35:00|4506.5|4505|4522|4520|4523.5|4521.5|4505|4503|20393
1582533600000|2020-02-24 08:40:00|4522.5|4520.5|4505.5|4503.5|4523.5|4522.5|4503.5|4501.5|21963
1582533900000|2020-02-24 08:45:00|4506|4504|4502|4500|4509.5|4507|4498|4496.5|10768
1582534200000|2020-02-24 08:50:00|4503|4500.5|4505|4503.5|4507.5|4505.5|4498|4496.5|9300
1582534500000|2020-02-24 08:55:00|4504.5|4503|4503.5|4502|4510.5|4509|4503|4501|19407
1582534800000|2020-02-24 09:00:00|4503|4501|4505|4502.5|4505.5|4504.5|4496.5|4494|27167
1582535100000|2020-02-24 09:05:00|4504.5|4502|4508|4505|4510|4509.5|4503|4501|11373
1582535400000|2020-02-24 09:10:00|4507.5|4505.5|4495.5|4494|4507.5|4505.5|4491.5|4489.5|12704
1582535700000|2020-02-24 09:15:00|4495|4493.5|4492|4490.5|4498.5|4496.5|4490.5|4488|18438
1582536000000|2020-02-24 09:20:00|4492.5|4491|4494.5|4493.5|4498.5|4497.5|4491.5|4490.5|17815
1582536300000|2020-02-24 09:25:00|4494|4493|4494.5|4492.5|4495|4493.5|4489.5|4488.5|50133
1582536600000|2020-02-24 09:30:00|4494|4492|4494.5|4492.5|4494.5|4493|4487.5|4486.5|12393
1582536900000|2020-02-24 09:35:00|4495|4493|4496.5|4494.5|4498.5|4497.5|4491.5|4490|12122
1582537200000|2020-02-24 09:40:00|4496|4494|4494|4491.5|4496|4494.5|4486.5|4484.5|8219
1582537500000|2020-02-24 09:45:00|4493.5|4492|4495.5|4493.5|4498|4496|4490.5|4489|21971
1582537800000|2020-02-24 09:50:00|4495|4493|4498|4496.5|4498|4497|4493|4491|5943
1582538100000|2020-02-24 09:55:00|4497.5|4496|4496|4494.5|4500|4499|4495|4493.5|5564
1582538400000|2020-02-24 10:00:00|4497|4495|4493.5|4491.5|4497|4495.5|4490|4488.5|11716
1582538700000|2020-02-24 10:05:00|4494|4492|4485.5|4484|4495|4494|4483.5|4481.5|21032
1582539000000|2020-02-24 10:10:00|4485|4483.5|4478|4477|4485|4483.5|4475.5|4473.5|26952
1582539300000|2020-02-24 10:15:00|4478.5|4476.5|4483.5|4482.5|4484.5|4483.5|4477.5|4476|16795
1582539600000|2020-02-24 10:20:00|4484|4483|4482|4480.5|4485.5|4484|4480.5|4479|9998
1582539900000|2020-02-24 10:25:00|4481.5|4481|4472.5|4471.5|4482.5|4481.5|4472.5|4471|8096
1582540200000|2020-02-24 10:30:00|4472|4471|4467|4466|4472.5|4471|4466|4465.5|20364
1582540500000|2020-02-24 10:35:00|4467.5|4466.5|4473|4471.5|4474.5|4473|4466.5|4465.5|8213
1582540800000|2020-02-24 10:40:00|4473.5|4472.5|4467.5|4466.5|4474|4472.5|4467.5|4466.5|7640
1582541100000|2020-02-24 10:45:00|4468|4467|4465|4463|4470.5|4469|4463.5|4462|8891
1582541400000|2020-02-24 10:50:00|4465.5|4463.5|4470.5|4470|4472|4471|4465.5|4463.5|8341
1582541700000|2020-02-24 10:55:00|4471|4469.5|4468.5|4467|4472|4471|4468|4466.5|7179
1582542000000|2020-02-24 11:00:00|4468|4467.5|4470.5|4468.5|4473.5|4472|4465|4464|8016
1582542300000|2020-02-24 11:05:00|4470|4469|4470|4468.5|4473|4471|4469|4467.5|9082
1582542600000|2020-02-24 11:10:00|4471|4469|4473.5|4472|4476.5|4475|4470|4469|4733
1582542900000|2020-02-24 11:15:00|4472.5|4471.5|4474.5|4473.5|4475|4474|4470|4468.5|5961
1582543200000|2020-02-24 11:20:00|4474|4472.5|4473.5|4473|4476.5|4475|4472.5|4471.5|14240
1582543500000|2020-02-24 11:25:00|4473|4472|4475|4474|4479.5|4478.5|4472|4471|11064
1582543800000|2020-02-24 11:30:00|4475.5|4474.5|4476.5|4475|4477.5|4476.5|4473.5|4472|11787
1582544100000|2020-02-24 11:35:00|4477|4474.5|4480.5|4479.5|4482|4480.5|4474|4472.5|11576
1582544400000|2020-02-24 11:40:00|4481|4480|4474|4472|4483|4481.5|4473.5|4472|15625
1582544700000|2020-02-24 11:45:00|4474.5|4472.5|4476|4474|4477.5|4476|4471.5|4469.5|4241
1582545000000|2020-02-24 11:50:00|4475.5|4474.5|4474|4473|4478|4477|4473.5|4472|6611
1582545300000|2020-02-24 11:55:00|4474.5|4473.5|4479|4477.5|4479|4478|4472.5|4471.5|13271
1582545600000|2020-02-24 12:00:00|4490|4483|4489|4487.5|4490|4487.5|4485.5|4483|10949
1582545900000|2020-02-24 12:05:00|4490|4488|4496.5|4495|4498|4497.5|4490|4488|9246
1582546200000|2020-02-24 12:10:00|4497|4495.5|4488.5|4488|4500|4499|4488.5|4487.5|17512
1582546500000|2020-02-24 12:15:00|4489|4488.5|4487|4485|4489.5|4488.5|4486.5|4484.5|12870
1582546800000|2020-02-24 12:20:00|4486.5|4485.5|4482|4480|4486.5|4485.5|4481.5|4480|5452
1582547100000|2020-02-24 12:25:00|4482.5|4480.5|4483|4482|4483|4482|4480.5|4479|5101
1582547400000|2020-02-24 12:30:00|4482.5|4481.5|4483.5|4482|4485|4484|4480|4478|3358
1582547700000|2020-02-24 12:35:00|4483|4481.5|4481|4480|4483|4481.5|4479.5|4478.5|8209
1582548000000|2020-02-24 12:40:00|4481.5|4480.5|4482|4480.5|4485|4483.5|4479.5|4478.5|10560
1582548300000|2020-02-24 12:45:00|4482.5|4481|4482|4481|4483|4481.5|4478.5|4477.5|4435
1582548600000|2020-02-24 12:50:00|4482.5|4481.5|4479|4478|4482.5|4481.5|4478|4477.5|13072
1582548900000|2020-02-24 12:55:00|4478.5|4477.5|4470|4468.5|4478.5|4477.5|4469.5|4468.5|14695
1582549200000|2020-02-24 13:00:00|4470.5|4469|4472|4470.5|4475.5|4474|4470.5|4469|8354
1582549500000|2020-02-24 13:05:00|4472.5|4471|4475.5|4474.5|4475.5|4474.5|4471|4470|5716
1582549800000|2020-02-24 13:10:00|4476|4475|4476.5|4475.5|4477|4476.5|4474|4473|10543
1582550100000|2020-02-24 13:15:00|4476|4476|4472|4471.5|4476|4476|4471.5|4470.5|16268
1582550400000|2020-02-24 13:20:00|4471.5|4471|4467.5|4466.5|4472.5|4472|4467|4466.5|13473
1582550700000|2020-02-24 13:25:00|4468|4467|4468|4467|4468.5|4467.5|4466|4465.5|10506
1582551000000|2020-02-24 13:30:00|4467.5|4467.5|4461.5|4460.5|4468|4467.5|4461|4460.5|49749
1582551300000|2020-02-24 13:35:00|4461|4460|4459.5|4458.5|4461|4460|4457|4456|16122
1582551600000|2020-02-24 13:40:00|4460|4459|4456|4455|4460|4459.5|4452.5|4451.5|20727
1582551900000|2020-02-24 13:45:00|4455.5|4454.5|4453.5|4453|4455.5|4454.5|4450|4448.5|15753
1582552200000|2020-02-24 13:50:00|4453|4452.5|4449.5|4448.5|4453.5|4452.5|4449|4448|14125
1582552500000|2020-02-24 13:55:00|4450|4449|4452|4450.5|4453.5|4452|4448|4447.5|18752
1582552800000|2020-02-24 14:00:00|4451.5|4451|4443.5|4443|4451.5|4451|4443|4442.5|14884
1582553100000|2020-02-24 14:05:00|4444|4443.5|4447.5|4446.5|4448.5|4447.5|4443.5|4443.5|15691
1582553400000|2020-02-24 14:10:00|4447|4446|4440|4439.5|4447|4446|4439.5|4438|10315
1582553700000|2020-02-24 14:15:00|4440.5|4440|4435|4434|4441.5|4440.5|4435|4434|6181
1582554000000|2020-02-24 14:20:00|4435.5|4434.5|4432|4431|4439.5|4439|4432|4431|14415
1582554300000|2020-02-24 14:25:00|4431.5|4430.5|4430|4429.5|4434.5|4433.5|4429.5|4428|28089
1582554600000|2020-02-24 14:30:00|4429.5|4429|4455|4454|4456|4455.5|4429|4428.5|96161
1582554900000|2020-02-24 14:35:00|4455.5|4453|4462.5|4461|4463|4462.5|4454|4453|49165
1582555200000|2020-02-24 14:40:00|4462|4460.5|4456|4454.5|4462|4460.5|4449.5|4448|30364
1582555500000|2020-02-24 14:45:00|4455.5|4455|4450|4449|4457.5|4456.5|4450|4448.5|24972
1582555800000|2020-02-24 14:50:00|4450.5|4449.5|4449.5|4448.5|4454|4453.5|4446.5|4446|29079
1582556100000|2020-02-24 14:55:00|4449|4449|4450|4449|4450|4449.5|4440.5|4439.5|44981
1582556400000|2020-02-24 15:00:00|4449.5|4448.5|4446.5|4445.5|4451.5|4450.5|4441.5|4440|32557
1582556700000|2020-02-24 15:05:00|4447|4446|4447|4446|4448.5|4448|4442|4441|40442
1582557000000|2020-02-24 15:10:00|4446.5|4445.5|4445.5|4445|4447|4446|4442.5|4441|24490
1582557300000|2020-02-24 15:15:00|4446|4445.5|4443.5|4443|4448|4446.5|4443.5|4443|31010
1582557600000|2020-02-24 15:20:00|4444|4443.5|4440.5|4440|4444.5|4444|4440.5|4440|30030
1582557900000|2020-02-24 15:25:00|4441|4440.5|4441.5|4440.5|4444|4443.5|4440|4439|33356
1582558200000|2020-02-24 15:30:00|4441|4441|4449|4448.5|4449.5|4449|4441|4440.5|68393
1582558500000|2020-02-24 15:35:00|4449.5|4449|4457.5|4456.5|4457.5|4457|4449|4448.5|90378
1582558800000|2020-02-24 15:40:00|4457|4457|4460|4459.5|4460.5|4460|4454|4453.5|54775
1582559100000|2020-02-24 15:45:00|4460.5|4460|4462|4461.5|4464.5|4464|4460.5|4459.5|58539
1582559400000|2020-02-24 15:50:00|4462.5|4462|4457.5|4457|4464|4463|4457|4456|30963
1582559700000|2020-02-24 15:55:00|4457|4456.5|4465|4464|4466|4465|4456.5|4456|24678
1582560000000|2020-02-24 16:00:00|4464.5|4463.5|4461|4460|4465|4464.5|4458.5|4457.5|39053
1582560300000|2020-02-24 16:05:00|4460.5|4460.5|4466|4465|4466.5|4465.5|4460|4459|26390
1582560600000|2020-02-24 16:10:00|4466.5|4465.5|4471.5|4471|4474|4473.5|4466|4465.5|30619
1582560900000|2020-02-24 16:15:00|4472|4470.5|4475.5|4474.5|4475.5|4474.5|4471|4470|29823
1582561200000|2020-02-24 16:20:00|4476|4475|4481|4480|4482.5|4481|4475|4473.5|28230
1582561500000|2020-02-24 16:25:00|4481.5|4480.5|4476.5|4474|4483.5|4482.5|4476.5|4474|31159
1582617600000|2020-02-25 08:00:00|4481|4473.5|4469.5|4466|4484.5|4479.5|4464.5|4460|26938
1582617900000|2020-02-25 08:05:00|4469|4466.5|4478|4476.5|4492.5|4491|4469|4466.5|81391
1582618200000|2020-02-25 08:10:00|4477.5|4476|4481|4479|4486.5|4486|4477|4475.5|37046
1582618500000|2020-02-25 08:15:00|4480.5|4479.5|4466|4465|4482|4481|4465|4462|18089
1582618800000|2020-02-25 08:20:00|4467.5|4465.5|4478|4477|4479|4477.5|4467|4464.5|14544
1582619100000|2020-02-25 08:25:00|4477.5|4476.5|4475.5|4475|4480.5|4479|4473|4471|22206
1582619400000|2020-02-25 08:30:00|4476|4475.5|4483|4482|4484.5|4483.5|4472|4471|21955
1582619700000|2020-02-25 08:35:00|4482.5|4482.5|4474.5|4473.5|4484.5|4484|4473|4472.5|23263
1582620000000|2020-02-25 08:40:00|4475|4474|4472|4471|4478|4476.5|4469|4468|24049
1582620300000|2020-02-25 08:45:00|4472.5|4471.5|4469.5|4468.5|4476|4475|4467.5|4467|17019
1582620600000|2020-02-25 08:50:00|4470.5|4469|4469.5|4467.5|4472.5|4471|4464.5|4463|18748
1582620900000|2020-02-25 08:55:00|4468|4467|4461.5|4461|4469.5|4467.5|4461|4460.5|19374
1582621200000|2020-02-25 09:00:00|4461|4460.5|4468.5|4467.5|4468.5|4468|4461|4460|18756
1582621500000|2020-02-25 09:05:00|4468|4467|4463|4462.5|4472.5|4472|4463|4462.5|24062
1582621800000|2020-02-25 09:10:00|4463.5|4462|4460|4459|4463.5|4462|4459|4458|22273
1582622100000|2020-02-25 09:15:00|4459.5|4459.5|4464|4463|4466.5|4465.5|4458|4457|16170
1582622400000|2020-02-25 09:20:00|4463.5|4462.5|4465|4463.5|4467|4465.5|4457.5|4457|23962
1582622700000|2020-02-25 09:25:00|4465.5|4464|4460.5|4459.5|4469.5|4468|4460.5|4459.5|11967
1582623000000|2020-02-25 09:30:00|4461|4459|4461.5|4460|4464.5|4463|4459|4458.5|10570
1582623300000|2020-02-25 09:35:00|4461|4459.5|4460|4458.5|4463.5|4462|4455.5|4455|20872
1582623600000|2020-02-25 09:40:00|4459.5|4458|4464|4463|4464|4463|4453|4452.5|15635
1582623900000|2020-02-25 09:45:00|4465|4463.5|4458.5|4457|4465.5|4464.5|4458|4457|11383
1582624200000|2020-02-25 09:50:00|4458|4457.5|4447.5|4446|4458.5|4457.5|4447|4445.5|15304
1582624500000|2020-02-25 09:55:00|4447|4446.5|4445.5|4444.5|4450.5|4449.5|4445.5|4444.5|18462
1582624800000|2020-02-25 10:00:00|4445|4444|4452|4451.5|4454.5|4453|4444.5|4443.5|10832
1582625100000|2020-02-25 10:05:00|4451.5|4450.5|4447.5|4446|4453.5|4452.5|4447|4446|13751
1582625400000|2020-02-25 10:10:00|4447|4446.5|4448.5|4447|4449.5|4448.5|4441.5|4441|24691
1582625700000|2020-02-25 10:15:00|4448|4446.5|4441.5|4440.5|4448.5|4447|4441|4439.5|11961
1582626000000|2020-02-25 10:20:00|4441|4441|4433|4432|4444.5|4443.5|4433|4431.5|26485
1582626300000|2020-02-25 10:25:00|4432.5|4432.5|4430.5|4429.5|4435.5|4434.5|4428.5|4427|18951
1582626600000|2020-02-25 10:30:00|4430|4429|4423.5|4422.5|4430.5|4429|4419|4418|38756
1582626900000|2020-02-25 10:35:00|4424|4423|4424.5|4423|4432.5|4431|4423.5|4421.5|22087
1582627200000|2020-02-25 10:40:00|4424|4423.5|4422.5|4421.5|4426|4424.5|4418.5|4417.5|28216
1582627500000|2020-02-25 10:45:00|4423|4422|4421|4419.5|4424.5|4423.5|4414.5|4413|54424
1582627800000|2020-02-25 10:50:00|4420.5|4420|4425.5|4424|4428.5|4427|4419.5|4419|20615
1582628100000|2020-02-25 10:55:00|4426|4424.5|4426.5|4426|4429.5|4428.5|4424.5|4422.5|18390
1582628400000|2020-02-25 11:00:00|4426|4425.5|4421|4420|4427.5|4426.5|4419|4417|17435
1582628700000|2020-02-25 11:05:00|4422|4419.5|4424|4422|4424|4423|4421|4419.5|13015
1582629000000|2020-02-25 11:10:00|4423|4421.5|4428|4427|4428|4427|4423|4421|13505
1582629300000|2020-02-25 11:15:00|4428.5|4427.5|4424|4423|4429.5|4428|4423|4421|11249
1582629600000|2020-02-25 11:20:00|4424.5|4422.5|4429|4428|4431.5|4430.5|4424.5|4422.5|12306
1582629900000|2020-02-25 11:25:00|4428.5|4427|4432|4431|4434|4433.5|4426.5|4425.5|12912
1582630200000|2020-02-25 11:30:00|4432.5|4431.5|4435|4434.5|4435.5|4434.5|4432|4431.5|14775
1582630500000|2020-02-25 11:35:00|4435.5|4435|4436.5|4436|4441.5|4440.5|4434.5|4433.5|10841
1582630800000|2020-02-25 11:40:00|4437|4436.5|4436.5|4435.5|4439.5|4438.5|4433.5|4432|17817
1582631100000|2020-02-25 11:45:00|4436|4435|4433|4432|4438|4437|4432.5|4431.5|16864
1582631400000|2020-02-25 11:50:00|4432.5|4432.5|4429.5|4429|4437|4436|4429.5|4429|28645
1582631700000|2020-02-25 11:55:00|4430|4429.5|4427.5|4425.5|4431.5|4430.5|4426.5|4425|128875
1582632000000|2020-02-25 12:00:00|4433|4430|4425.5|4424.5|4433|4431.5|4425|4424|13167
1582632300000|2020-02-25 12:05:00|4425|4425|4426.5|4426|4428.5|4428|4425|4424.5|21579
1582632600000|2020-02-25 12:10:00|4426|4425.5|4422.5|4422|4426|4425.5|4421|4420|13639
1582632900000|2020-02-25 12:15:00|4422|4421.5|4419|4418.5|4423|4422|4419|4418|28722
1582633200000|2020-02-25 12:20:00|4418.5|4418|4423.5|4422.5|4426.5|4425.5|4418.5|4417.5|31971
1582633500000|2020-02-25 12:25:00|4424|4423|4423.5|4421.5|4426.5|4426|4420|4419|16966
1582633800000|2020-02-25 12:30:00|4423|4422|4424|4423|4426|4424.5|4422|4421.5|13732
1582634100000|2020-02-25 12:35:00|4424.5|4423.5|4430|4429.5|4431.5|4430|4423|4422.5|22191
1582634400000|2020-02-25 12:40:00|4430.5|4430|4429.5|4429|4434|4433.5|4428|4427|14983
1582634700000|2020-02-25 12:45:00|4430|4429.5|4436.5|4435.5|4436.5|4435.5|4429.5|4429|6864
1582635000000|2020-02-25 12:50:00|4436|4434.5|4437.5|4436.5|4440.5|4439|4435.5|4434.5|12778
1582635300000|2020-02-25 12:55:00|4437|4437|4436|4435|4437.5|4437|4433.5|4432.5|12172
1582635600000|2020-02-25 13:00:00|4435.5|4434.5|4428.5|4427|4436|4435|4427.5|4426.5|16415
1582635900000|2020-02-25 13:05:00|4429|4427.5|4427.5|4427|4431|4430|4426.5|4426|18380
1582636200000|2020-02-25 13:10:00|4428|4427.5|4427.5|4426.5|4431|4430.5|4427.5|4426|17552
1582636500000|2020-02-25 13:15:00|4427|4426|4423|4422|4427|4426.5|4421|4419.5|20131
1582636800000|2020-02-25 13:20:00|4423.5|4422.5|4417.5|4416.5|4425|4424.5|4417.5|4416.5|25016
1582637100000|2020-02-25 13:25:00|4418|4417|4416.5|4415|4420|4419.5|4416.5|4415|9229
1582637400000|2020-02-25 13:30:00|4416|4414|4422|4421.5|4424|4422.5|4414|4413|5598
1582637700000|2020-02-25 13:35:00|4421.5|4421|4417.5|4417|4422|4421|4417|4416|10705
1582638000000|2020-02-25 13:40:00|4418|4416.5|4413|4412|4420.5|4419.5|4412.5|4412|10750
1582638300000|2020-02-25 13:45:00|4413.5|4412.5|4418|4417|4418|4417.5|4413|4412|9108
1582638600000|2020-02-25 13:50:00|4418.5|4417.5|4418.5|4418|4421|4419.5|4417.5|4416.5|8505
1582638900000|2020-02-25 13:55:00|4419.5|4418.5|4417|4416|4421.5|4420.5|4414.5|4413|7539
1582639200000|2020-02-25 14:00:00|4416.5|4415.5|4417.5|4416|4419|4418|4414|4412.5|10039
1582639500000|2020-02-25 14:05:00|4418|4416.5|4412.5|4412|4418|4417|4411.5|4411|10664
1582639800000|2020-02-25 14:10:00|4413|4412.5|4412|4411.5|4414|4413|4411|4410.5|12467
1582640100000|2020-02-25 14:15:00|4412.5|4412|4411|4410|4414.5|4413.5|4409.5|4409|13259
1582640400000|2020-02-25 14:20:00|4411.5|4410.5|4412|4411|4414.5|4413.5|4411.5|4410.5|16773
1582640700000|2020-02-25 14:25:00|4411.5|4411.5|4410|4409.5|4412.5|4411.5|4408|4407|15715
1582641000000|2020-02-25 14:30:00|4409.5|4409|4411|4410|4413|4412.5|4403.5|4402.5|42606
1582641300000|2020-02-25 14:35:00|4411.5|4409.5|4418.5|4417.5|4423|4422|4409.5|4409|29040
1582641600000|2020-02-25 14:40:00|4418|4417|4408.5|4407|4418|4417|4408|4406.5|18465
1582641900000|2020-02-25 14:45:00|4408|4406.5|4406.5|4405.5|4408.5|4408|4402.5|4401.5|22145
1582642200000|2020-02-25 14:50:00|4407|4406|4413.5|4412.5|4415.5|4415|4404.5|4403.5|17972
1582642500000|2020-02-25 14:55:00|4413|4412|4415.5|4409.5|4419.5|4418.5|4410.5|4409.5|56520
1582642800000|2020-02-25 15:00:00|4415|4410|4414.5|4413.5|4421.5|4420.5|4412|4410|19377
1582643100000|2020-02-25 15:05:00|4415|4414|4418.5|4416.5|4424|4423|4413|4412|101517
1582643400000|2020-02-25 15:10:00|4418|4417|4413.5|4413|4418|4417|4412|4410.5|16699
1582643700000|2020-02-25 15:15:00|4414|4412.5|4406.5|4405.5|4415.5|4414|4406|4404.5|18292
1582644000000|2020-02-25 15:20:00|4406|4405|4403|4402.5|4408|4407|4402.5|4401|12896
1582644300000|2020-02-25 15:25:00|4402.5|4402|4392.5|4391|4403|4402|4389.5|4388.5|43439
1582644600000|2020-02-25 15:30:00|4392|4390.5|4391|4390|4393.5|4392.5|4384.5|4383.5|34070
1582644900000|2020-02-25 15:35:00|4390.5|4389.5|4394|4393|4397|4396|4387|4386|32079
1582645200000|2020-02-25 15:40:00|4393.5|4392.5|4399.5|4398.5|4401|4399.5|4390.5|4389.5|23103
1582645500000|2020-02-25 15:45:00|4399|4398|4394.5|4394|4402|4401|4394.5|4394|23468
1582645800000|2020-02-25 15:50:00|4394|4393.5|4393.5|4392|4394.5|4394|4387|4386.5|34978
1582646100000|2020-02-25 15:55:00|4393|4391.5|4393|4392|4393.5|4392.5|4387|4386.5|31968
1582646400000|2020-02-25 16:00:00|4393.5|4393|4399.5|4398.5|4402.5|4402|4392|4391.5|56097
1582646700000|2020-02-25 16:05:00|4399|4399|4403.5|4402|4409.5|4408.5|4399|4398.5|49894
1582647000000|2020-02-25 16:10:00|4403|4401.5|4406.5|4406|4410.5|4409.5|4402.5|4401|26081
1582647300000|2020-02-25 16:15:00|4407|4406.5|4400|4399|4407.5|4406.5|4400|4399|33983
1582647600000|2020-02-25 16:20:00|4399.5|4398.5|4396|4395|4402|4401|4394|4392.5|35887
1582647900000|2020-02-25 16:25:00|4395.5|4395.5|4401|4400|4406|4404.5|4394.5|4393|48173
1582704000000|2020-02-26 08:00:00|4377.5|4368.5|4378|4375.5|4387|4385|4367|4364|53162
1582704300000|2020-02-26 08:05:00|4378.5|4376|4376.5|4375.5|4384|4382|4371|4368.5|18837
1582704600000|2020-02-26 08:10:00|4376|4375|4372.5|4370.5|4383|4381.5|4368.5|4367.5|19321
1582704900000|2020-02-26 08:15:00|4373.5|4371|4356.5|4354.5|4376.5|4375|4354.5|4353.5|46223
1582705200000|2020-02-26 08:20:00|4357|4355|4371|4369|4372.5|4371|4356.5|4355|28058
1582705500000|2020-02-26 08:25:00|4370.5|4368|4353.5|4352|4371|4369.5|4353|4351.5|23813
1582705800000|2020-02-26 08:30:00|4354|4352.5|4348|4347|4357|4356|4347|4346.5|17268
1582706100000|2020-02-26 08:35:00|4347.5|4346.5|4344.5|4343|4351|4350|4344.5|4342.5|15970
1582706400000|2020-02-26 08:40:00|4345|4343.5|4338|4336|4345.5|4344|4335|4334|24157
1582706700000|2020-02-26 08:45:00|4337.5|4336.5|4336.5|4335|4340|4339|4334|4333|17252
1582707000000|2020-02-26 08:50:00|4336|4334.5|4324.5|4323.5|4337|4336.5|4316.5|4315.5|33775
1582707300000|2020-02-26 08:55:00|4325|4324|4338|4337|4339|4337|4322|4320.5|20226
1582707600000|2020-02-26 09:00:00|4337.5|4336.5|4317.5|4316.5|4338|4337|4317.5|4316|20179
1582707900000|2020-02-26 09:05:00|4317|4316|4309.5|4308|4320.5|4319|4307|4305|21078
1582708200000|2020-02-26 09:10:00|4309|4307.5|4302|4300.5|4311|4310|4300|4297.5|28265
1582708500000|2020-02-26 09:15:00|4302.5|4301|4322|4319.5|4322.5|4320.5|4301.5|4300|20720
1582708800000|2020-02-26 09:20:00|4321.5|4319|4315|4313.5|4322|4321|4307|4305|27231
1582709100000|2020-02-26 09:25:00|4315.5|4314|4316|4314.5|4318.5|4316.5|4311|4309.5|22608
1582709400000|2020-02-26 09:30:00|4316.5|4315|4327.5|4326.5|4329|4328|4312.5|4310.5|21037
1582709700000|2020-02-26 09:35:00|4327|4326|4335.5|4334.5|4340|4339.5|4325|4323.5|39250
1582710000000|2020-02-26 09:40:00|4336|4335|4342|4340.5|4350.5|4348.5|4334|4333|32453
1582710300000|2020-02-26 09:45:00|4342.5|4341|4338.5|4337|4345|4343.5|4336|4334.5|26755
1582710600000|2020-02-26 09:50:00|4339|4337.5|4340.5|4339|4345|4343.5|4334.5|4333.5|20898
1582710900000|2020-02-26 09:55:00|4340|4338.5|4335.5|4334|4340.5|4339|4334|4333|17897
1582711200000|2020-02-26 10:00:00|4336|4334.5|4349.5|4348|4351.5|4350|4336|4334.5|48506
1582711500000|2020-02-26 10:05:00|4350|4348.5|4355.5|4353.5|4355.5|4354.5|4346|4345|17082
1582711800000|2020-02-26 10:10:00|4355|4353|4350.5|4349.5|4357|4355.5|4349|4348|13094
1582712100000|2020-02-26 10:15:00|4351|4350|4349.5|4347.5|4353|4352|4348|4346.5|15576
1582712400000|2020-02-26 10:20:00|4349|4347|4350|4349|4354.5|4353.5|4346|4344|22951
1582712700000|2020-02-26 10:25:00|4349.5|4348.5|4351|4350|4357|4355.5|4348.5|4347|13453
1582713000000|2020-02-26 10:30:00|4350.5|4349.5|4359|4357.5|4359|4358|4349.5|4349|18502
1582713300000|2020-02-26 10:35:00|4358.5|4357|4360|4358|4369|4368|4357|4356|91850
1582713600000|2020-02-26 10:40:00|4359.5|4357.5|4362.5|4361.5|4363|4362.5|4358.5|4356.5|15885
1582713900000|2020-02-26 10:45:00|4362|4361|4346.5|4344.5|4362.5|4361.5|4346.5|4344.5|11013
1582714200000|2020-02-26 10:50:00|4346|4344|4331.5|4329.5|4346.5|4345|4331.5|4329.5|28184
1582714500000|2020-02-26 10:55:00|4330.5|4329|4330|4327.5|4333|4332|4328|4326|10158
1582714800000|2020-02-26 11:00:00|4330.5|4328|4332.5|4331.5|4334|4333.5|4328|4326|22500
1582715100000|2020-02-26 11:05:00|4333|4332|4345.5|4343.5|4348.5|4346.5|4332.5|4331.5|30318
1582715400000|2020-02-26 11:10:00|4345|4343|4345.5|4343.5|4347.5|4346|4336|4334.5|17863
1582715700000|2020-02-26 11:15:00|4344.5|4343|4353|4351.5|4353.5|4352|4343.5|4341.5|13945
1582716000000|2020-02-26 11:20:00|4352.5|4352|4355.5|4354|4357.5|4356|4352|4350|14296
1582716300000|2020-02-26 11:25:00|4356|4354.5|4351.5|4350|4362|4360.5|4350.5|4349.5|18993
1582716600000|2020-02-26 11:30:00|4352|4350.5|4351|4350|4354.5|4353.5|4348.5|4346.5|16291
1582716900000|2020-02-26 11:35:00|4350.5|4349|4355|4353.5|4356.5|4355.5|4349|4347.5|29337
1582717200000|2020-02-26 11:40:00|4354.5|4354|4349.5|4348.5|4358|4357|4349|4347.5|46503
1582717500000|2020-02-26 11:45:00|4349|4348|4341|4340|4349.5|4348.5|4341|4339|42442
1582717800000|2020-02-26 11:50:00|4341.5|4340.5|4343.5|4342.5|4347|4345.5|4340|4339|83288
1582718100000|2020-02-26 11:55:00|4343|4343|4346.5|4344.5|4350.5|4350|4342|4340.5|31877
1582718400000|2020-02-26 12:00:00|4345|4343.5|4345|4344|4352|4351.5|4343.5|4342.5|37917
1582718700000|2020-02-26 12:05:00|4344.5|4343.5|4351|4350|4352.5|4351|4340.5|4339|31229
1582719000000|2020-02-26 12:10:00|4351.5|4350.5|4349.5|4348|4356.5|4355.5|4346|4344.5|28232
1582719300000|2020-02-26 12:15:00|4349|4348.5|4349.5|4348.5|4352.5|4351.5|4348|4346|15413
1582719600000|2020-02-26 12:20:00|4349|4348|4343|4342|4350.5|4349.5|4343|4342|19833
1582719900000|2020-02-26 12:25:00|4342.5|4341.5|4340.5|4339.5|4347.5|4345.5|4338|4337|20412
1582720200000|2020-02-26 12:30:00|4341|4339|4339.5|4338.5|4343|4342|4336.5|4335|10682
1582720500000|2020-02-26 12:35:00|4339|4339|4339.5|4338|4342|4341|4338|4336|19025
1582720800000|2020-02-26 12:40:00|4339|4337.5|4342|4340.5|4344|4343|4339|4337|13755
1582721100000|2020-02-26 12:45:00|4342.5|4341|4348.5|4347|4348.5|4347|4342|4340.5|12663
1582721400000|2020-02-26 12:50:00|4348|4347.5|4348|4346.5|4350.5|4349.5|4347|4346|11775
1582721700000|2020-02-26 12:55:00|4347.5|4346|4340.5|4339.5|4347.5|4346|4340.5|4339|19238
1582722000000|2020-02-26 13:00:00|4340|4340|4343.5|4342.5|4344|4342.5|4339.5|4338.5|16408
1582722300000|2020-02-26 13:05:00|4344|4343.5|4344.5|4344|4348|4347|4342.5|4341.5|13574
1582722600000|2020-02-26 13:10:00|4345|4343.5|4338.5|4337.5|4347|4346|4338|4337.5|13490
1582722900000|2020-02-26 13:15:00|4338|4337|4342.5|4341|4343|4342|4334.5|4333.5|24922
1582723200000|2020-02-26 13:20:00|4342|4340|4347|4346|4348.5|4347|4340.5|4339|10264
1582723500000|2020-02-26 13:25:00|4347.5|4345.5|4353|4352|4354|4353.5|4346|4345|15034
1582723800000|2020-02-26 13:30:00|4352.5|4351|4356|4355|4356|4355|4350.5|4349|17700
1582724100000|2020-02-26 13:35:00|4355.5|4354.5|4358|4357|4361|4360|4354.5|4353.5|24910
1582724400000|2020-02-26 13:40:00|4357.5|4356.5|4353.5|4352.5|4358.5|4357.5|4351.5|4350.5|24989
1582724700000|2020-02-26 13:45:00|4353|4352|4352.5|4351.5|4353.5|4352.5|4351|4350|37746
1582725000000|2020-02-26 13:50:00|4352|4352|4342|4341|4352.5|4352|4341.5|4340|27698
1582725300000|2020-02-26 13:55:00|4341.5|4340.5|4341|4340|4346.5|4345.5|4339.5|4339|20247
1582725600000|2020-02-26 14:00:00|4340.5|4339.5|4342.5|4341.5|4345.5|4344.5|4340.5|4339.5|18159
1582725900000|2020-02-26 14:05:00|4343|4342|4344|4342.5|4344.5|4343.5|4340.5|4340|16902
1582726200000|2020-02-26 14:10:00|4344.5|4343|4346|4345|4350|4349|4344|4343|13260
1582726500000|2020-02-26 14:15:00|4345.5|4345.5|4349.5|4349|4351|4350|4345.5|4345|19491
1582726800000|2020-02-26 14:20:00|4349|4348.5|4353|4352|4354|4353.5|4348|4347|12320
1582727100000|2020-02-26 14:25:00|4352.5|4351.5|4356.5|4355.5|4357|4356|4349.5|4348.5|30167
1582727400000|2020-02-26 14:30:00|4356|4355|4367.5|4366.5|4368.5|4367|4355|4353|51431
1582727700000|2020-02-26 14:35:00|4367|4366|4376.5|4375.5|4377.5|4376.5|4365.5|4364.5|28123
1582728000000|2020-02-26 14:40:00|4376|4375|4378.5|4377|4380|4379|4373.5|4373|45660
1582728300000|2020-02-26 14:45:00|4378|4377.5|4374|4373|4378|4377.5|4370.5|4369|42789
1582728600000|2020-02-26 14:50:00|4373.5|4372.5|4366.5|4365.5|4377|4376|4365|4363.5|40929
1582728900000|2020-02-26 14:55:00|4366|4365|4359|4358|4368.5|4367.5|4358.5|4357.5|46701
1582729200000|2020-02-26 15:00:00|4358.5|4357.5|4353|4352.5|4360.5|4359.5|4350|4349|30004
1582729500000|2020-02-26 15:05:00|4352.5|4352|4359|4358|4359|4358|4349.5|4348|22068
1582729800000|2020-02-26 15:10:00|4358.5|4357.5|4355|4353.5|4358.5|4357.5|4348.5|4347.5|17072
1582730100000|2020-02-26 15:15:00|4354.5|4354|4365.5|4364.5|4366|4365|4353.5|4352.5|32328
1582730400000|2020-02-26 15:20:00|4366|4365|4369.5|4368.5|4370|4369|4363.5|4362.5|45740
1582730700000|2020-02-26 15:25:00|4370|4369|4363.5|4362.5|4372|4371.5|4363|4362.5|34026
1582731000000|2020-02-26 15:30:00|4364|4363|4366.5|4365.5|4368.5|4368|4363|4362|37383
1582731300000|2020-02-26 15:35:00|4367|4366|4366.5|4366|4369.5|4368.5|4366|4365|32384
1582731600000|2020-02-26 15:40:00|4367|4366.5|4370|4368.5|4372.5|4372|4366.5|4366|53639
1582731900000|2020-02-26 15:45:00|4369.5|4368|4369|4368.5|4371.5|4370.5|4367|4366|50819
1582732200000|2020-02-26 15:50:00|4369.5|4369|4371.5|4370.5|4374|4372.5|4369|4368.5|43673
1582732500000|2020-02-26 15:55:00|4371|4371|4374|4373|4375.5|4375|4369|4368|77237
1582732800000|2020-02-26 16:00:00|4373.5|4372.5|4370|4369|4374|4373|4367|4366|66831
1582733100000|2020-02-26 16:05:00|4369.5|4368.5|4369.5|4368.5|4371.5|4371|4367.5|4366.5|41427
1582733400000|2020-02-26 16:10:00|4370|4369|4367|4366|4371|4370|4366.5|4366|68236
1582733700000|2020-02-26 16:15:00|4366.5|4366.5|4374|4373.5|4374.5|4374|4366|4365.5|34902
1582734000000|2020-02-26 16:20:00|4374.5|4374|4376.5|4376|4380.5|4379.5|4373|4372|33212
1582734300000|2020-02-26 16:25:00|4376|4375.5|4386.5|4384.5|4387|4385.5|4376|4375|46306
1582790400000|2020-02-27 08:00:00|4340|4337.5|4342.5|4338.5|4342.5|4339|4322.5|4318.5|12755
1582790700000|2020-02-27 08:05:00|4342|4338|4305|4301|4342|4338|4301|4298|40162
1582791000000|2020-02-27 08:10:00|4306|4301.5|4315.5|4313|4327|4324.5|4306|4301.5|24502
1582791300000|2020-02-27 08:15:00|4316|4312.5|4328.5|4326|4328.5|4326|4315.5|4312.5|19211
1582791600000|2020-02-27 08:20:00|4329|4326.5|4319.5|4318|4337|4334|4318.5|4317.5|33797
1582791900000|2020-02-27 08:25:00|4319|4317.5|4320.5|4318.5|4323.5|4321.5|4312|4310|87341
1582792200000|2020-02-27 08:30:00|4319|4319|4320.5|4318.5|4321.5|4319.5|4313.5|4312|111212
1582792500000|2020-02-27 08:35:00|4320|4319|4320.5|4319|4323.5|4322|4317|4315.5|32482
1582792800000|2020-02-27 08:40:00|4320|4318.5|4335.5|4333.5|4336|4334.5|4319|4318.5|26884
1582793100000|2020-02-27 08:45:00|4335|4333|4334.5|4332.5|4339|4336.5|4331.5|4330.5|34504
1582793400000|2020-02-27 08:50:00|4334|4333|4337.5|4335.5|4346|4344.5|4332.5|4330.5|25042
1582793700000|2020-02-27 08:55:00|4338|4336|4361.5|4360|4365.5|4364|4336|4334.5|23516
1582794000000|2020-02-27 09:00:00|4362|4360.5|4376|4373.5|4379|4376.5|4360.5|4359|38129
1582794300000|2020-02-27 09:05:00|4376.5|4374|4373|4371|4380.5|4378|4370|4368.5|14612
1582794600000|2020-02-27 09:10:00|4372.5|4370.5|4374.5|4372.5|4377|4375|4364.5|4362.5|17944
1582794900000|2020-02-27 09:15:00|4375|4373|4371|4369|4377.5|4376|4368.5|4365.5|9421
1582795200000|2020-02-27 09:20:00|4370.5|4368|4377|4375|4378|4376|4366.5|4364.5|11235
1582795500000|2020-02-27 09:25:00|4376.5|4374.5|4381|4379.5|4382|4380.5|4374.5|4373|11030
1582795800000|2020-02-27 09:30:00|4380.5|4379|4391|4390|4393.5|4392|4377.5|4377|15668
1582796100000|2020-02-27 09:35:00|4390.5|4389|4388|4386.5|4390.5|4389|4379.5|4378|12124
1582796400000|2020-02-27 09:40:00|4388.5|4387|4392.5|4391.5|4395.5|4394.5|4388.5|4387|19911
1582796700000|2020-02-27 09:45:00|4392|4390.5|4396.5|4395|4397.5|4396.5|4389.5|4388.5|14838
1582797000000|2020-02-27 09:50:00|4396|4395.5|4391|4389|4397.5|4396.5|4390.5|4389|15433
1582797300000|2020-02-27 09:55:00|4390.5|4389.5|4394.5|4393|4394.5|4393.5|4388|4386|15831
1582797600000|2020-02-27 10:00:00|4394|4392.5|4402.5|4400.5|4402.5|4400.5|4393.5|4392.5|16776
1582797900000|2020-02-27 10:05:00|4402|4401|4405.5|4403.5|4407.5|4405.5|4392.5|4391.5|13237
1582798200000|2020-02-27 10:10:00|4405|4403|4400.5|4399|4405|4403.5|4396|4394|22376
1582798500000|2020-02-27 10:15:00|4401|4399.5|4399.5|4397.5|4403|4401.5|4397|4395.5|14691
1582798800000|2020-02-27 10:20:00|4399|4397|4396|4394.5|4400.5|4398.5|4392|4390.5|19469
1582799100000|2020-02-27 10:25:00|4396.5|4395|4396.5|4395|4401|4399|4393|4391.5|19221
1582799400000|2020-02-27 10:30:00|4397|4395.5|4402.5|4401.5|4404|4403|4397|4395.5|13157
1582799700000|2020-02-27 10:35:00|4403|4402|4411.5|4410.5|4415|4414|4402.5|4402|16234
1582800000000|2020-02-27 10:40:00|4411|4411|4410.5|4409.5|4415.5|4414.5|4409|4408|11854
1582800300000|2020-02-27 10:45:00|4410|4410|4395.5|4394.5|4411.5|4410|4394|4393|33976
1582800600000|2020-02-27 10:50:00|4395|4394|4387.5|4386.5|4395|4394.5|4387.5|4385|28406
1582800900000|2020-02-27 10:55:00|4388|4387|4383.5|4382|4390|4388.5|4381|4380|24702
1582801200000|2020-02-27 11:00:00|4384.5|4381.5|4381.5|4380.5|4385.5|4384.5|4376.5|4375|21226
1582801500000|2020-02-27 11:05:00|4381|4379.5|4382|4381|4384.5|4383.5|4378|4377|14510
1582801800000|2020-02-27 11:10:00|4381.5|4380.5|4391.5|4391|4392.5|4391|4381|4380.5|12143
1582802100000|2020-02-27 11:15:00|4391|4390.5|4395|4394|4401.5|4400|4390.5|4389.5|30713
1582802400000|2020-02-27 11:20:00|4394.5|4393.5|4397|4396|4399|4397.5|4391|4389.5|16743
1582802700000|2020-02-27 11:25:00|4396.5|4395.5|4398.5|4397.5|4400|4399|4392.5|4392|18168
1582803000000|2020-02-27 11:30:00|4399.5|4398|4396.5|4395|4401.5|4400.5|4393.5|4392.5|20507
1582803300000|2020-02-27 11:35:00|4397.5|4395.5|4403.5|4402|4403.5|4402.5|4396|4395|15045
1582803600000|2020-02-27 11:40:00|4404|4402.5|4405|4403.5|4407.5|4406.5|4402.5|4401.5|32676
1582803900000|2020-02-27 11:45:00|4404.5|4403|4407|4406|4410|4409|4401.5|4399.5|13215
1582804200000|2020-02-27 11:50:00|4408|4406.5|4414|4413|4415.5|4414|4407|4406.5|14824
1582804500000|2020-02-27 11:55:00|4413.5|4412.5|4407|4405.5|4413.5|4413|4402|4401|28496
1582804800000|2020-02-27 12:00:00|4406.5|4405|4406.5|4405|4410.5|4409.5|4406|4405|18485
1582805100000|2020-02-27 12:05:00|4406|4405.5|4404|4403|4407.5|4406.5|4402.5|4401|28193
1582805400000|2020-02-27 12:10:00|4404.5|4402.5|4397.5|4397|4405|4404|4395.5|4394.5|24520
1582805700000|2020-02-27 12:15:00|4397|4396.5|4393.5|4392|4397|4396.5|4390.5|4389|10772
1582806000000|2020-02-27 12:20:00|4393|4392.5|4381.5|4380.5|4393.5|4392.5|4381.5|4380|12642
1582806300000|2020-02-27 12:25:00|4382.5|4380|4367|4365.5|4383.5|4382|4366|4365|18430
1582806600000|2020-02-27 12:30:00|4366.5|4366|4376.5|4375|4379|4377.5|4364.5|4364|22246
1582806900000|2020-02-27 12:35:00|4376|4374.5|4368.5|4367|4376|4375|4366.5|4365|10784
1582807200000|2020-02-27 12:40:00|4368|4366.5|4361.5|4360.5|4368.5|4367.5|4361.5|4360.5|12919
1582807500000|2020-02-27 12:45:00|4361|4361|4362.5|4362|4365|4363.5|4359|4358|16718
1582807800000|2020-02-27 12:50:00|4363|4361|4365|4364|4369|4367.5|4362|4361|18993
1582808100000|2020-02-27 12:55:00|4366|4364.5|4360.5|4360|4368|4367|4360.5|4359.5|13702
1582808400000|2020-02-27 13:00:00|4360|4359.5|4371|4369.5|4372|4371|4359.5|4358.5|24388
1582808700000|2020-02-27 13:05:00|4370.5|4370|4356|4355|4371|4370.5|4356|4355|17634
1582809000000|2020-02-27 13:10:00|4355.5|4354.5|4347|4346|4356|4354.5|4347|4346|27454
1582809300000|2020-02-27 13:15:00|4346.5|4346.5|4339|4338|4353.5|4352|4338|4337.5|29844
1582809600000|2020-02-27 13:20:00|4339.5|4338.5|4347.5|4346|4347.5|4346|4334|4333.5|41038
1582809900000|2020-02-27 13:25:00|4348|4346.5|4358.5|4357|4360|4359|4346|4345|26279
1582810200000|2020-02-27 13:30:00|4358|4357.5|4347.5|4345.5|4360|4359|4346.5|4345|26610
1582810500000|2020-02-27 13:35:00|4347|4346|4343|4341.5|4348|4347|4341.5|4340.5|17006
1582810800000|2020-02-27 13:40:00|4343.5|4342|4351|4350|4352|4351|4341|4340|16348
1582811100000|2020-02-27 13:45:00|4350.5|4349.5|4354.5|4353.5|4357.5|4356.5|4348.5|4347.5|64861
1582811400000|2020-02-27 13:50:00|4354|4353|4341.5|4340|4354.5|4353.5|4341.5|4340|30051
1582811700000|2020-02-27 13:55:00|4342|4340.5|4338|4337|4346.5|4346|4336.5|4336|30268
1582812000000|2020-02-27 14:00:00|4338.5|4337.5|4334|4333.5|4341|4340.5|4333.5|4332|32493
1582812300000|2020-02-27 14:05:00|4334.5|4332.5|4336.5|4335.5|4340.5|4340|4333|4332.5|42505
1582812600000|2020-02-27 14:10:00|4336|4335|4336.5|4335.5|4343|4342|4329.5|4328.5|56039
1582812900000|2020-02-27 14:15:00|4336|4335|4340|4339|4340|4339|4333|4332|30904
1582813200000|2020-02-27 14:20:00|4340.5|4339.5|4338.5|4337.5|4344|4343.5|4336.5|4336|25815
1582813500000|2020-02-27 14:25:00|4338|4337|4338.5|4337|4343|4342|4334|4333|24096
1582813800000|2020-02-27 14:30:00|4338|4336.5|4330|4329|4340.5|4339.5|4329.5|4328.5|43975
1582814100000|2020-02-27 14:35:00|4329.5|4328.5|4345|4343.5|4348|4346.5|4328|4326.5|61834
1582814400000|2020-02-27 14:40:00|4344.5|4343|4329.5|4328|4344.5|4343|4327|4326|55005
1582814700000|2020-02-27 14:45:00|4328.5|4327.5|4324.5|4324|4330.5|4330|4318.5|4317.5|62458
1582815000000|2020-02-27 14:50:00|4325|4323.5|4329|4327.5|4331.5|4329.5|4322|4321|42684
1582815300000|2020-02-27 14:55:00|4328.5|4326.5|4331.5|4330|4335.5|4334.5|4325.5|4324|43459
1582815600000|2020-02-27 15:00:00|4330|4329.5|4324|4322.5|4335.5|4334.5|4322.5|4321.5|40923
1582815900000|2020-02-27 15:05:00|4324.5|4323|4311|4310.5|4325|4324|4310.5|4309.5|62932
1582816200000|2020-02-27 15:10:00|4310.5|4309.5|4319.5|4318.5|4321.5|4319.5|4310|4309|47194
1582816500000|2020-02-27 15:15:00|4319|4318|4310.5|4310|4319|4318|4308.5|4307.5|30491
1582816800000|2020-02-27 15:20:00|4311|4309.5|4301.5|4300|4313.5|4312|4295|4293.5|57438
1582817100000|2020-02-27 15:25:00|4301|4300.5|4309|4308.5|4310|4309|4299.5|4299|92952
1582817400000|2020-02-27 15:30:00|4308.5|4308|4300.5|4300|4308.5|4308.5|4300|4299|64762
1582817700000|2020-02-27 15:35:00|4301|4300.5|4311.5|4311|4312|4311|4298|4297|61119
1582818000000|2020-02-27 15:40:00|4311|4310.5|4307|4306|4312|4311|4305|4304.5|42980
1582818300000|2020-02-27 15:45:00|4306.5|4306.5|4321|4320|4323.5|4322.5|4306.5|4306.5|53073
1582818600000|2020-02-27 15:50:00|4320.5|4319.5|4320.5|4319.5|4326.5|4326|4318|4317|39597
1582818900000|2020-02-27 15:55:00|4321|4320|4336.5|4335.5|4337|4336|4320.5|4319.5|48748
1582819200000|2020-02-27 16:00:00|4336|4335|4341.5|4341|4344.5|4343|4333|4332|54580
1582819500000|2020-02-27 16:05:00|4341|4340.5|4338|4337|4348.5|4347.5|4335.5|4334|85598
1582819800000|2020-02-27 16:10:00|4337.5|4336.5|4328|4327|4338|4337|4324|4323|44783
1582820100000|2020-02-27 16:15:00|4328.5|4327.5|4338.5|4337.5|4339|4337.5|4328|4327.5|44245
1582820400000|2020-02-27 16:20:00|4339|4338|4323.5|4323|4339|4338|4323.5|4323|41061
1582820700000|2020-02-27 16:25:00|4323|4322.5|4316|4314.5|4324|4323|4314.5|4313|56171
1582876800000|2020-02-28 08:00:00|4230|4226.5|4213|4209.5|4230|4227|4200|4196.5|56570
1582877100000|2020-02-28 08:05:00|4214|4209|4207.5|4204|4224.5|4220|4191.5|4187.5|106709
1582877400000|2020-02-28 08:10:00|4208.5|4204.5|4225.5|4223|4226|4225|4207.5|4204.5|70081
1582877700000|2020-02-28 08:15:00|4225|4222.5|4245|4243.5|4248.5|4244|4217.5|4215.5|58667
1582878000000|2020-02-28 08:20:00|4245.5|4243|4249.5|4247|4255.5|4254|4238.5|4235|29561
1582878300000|2020-02-28 08:25:00|4249|4246.5|4226.5|4225|4249|4246.5|4223.5|4221|23545
1582878600000|2020-02-28 08:30:00|4227|4225.5|4210.5|4208.5|4229.5|4226.5|4204|4202.5|59932
1582878900000|2020-02-28 08:35:00|4210|4210.5|4212.5|4210|4225.5|4222.5|4206|4205|52615
1582879200000|2020-02-28 08:40:00|4212|4209.5|4214.5|4212|4224.5|4222.5|4211.5|4209.5|31616
1582879500000|2020-02-28 08:45:00|4214|4211.5|4208|4206.5|4218|4215.5|4201|4200|66662
1582879800000|2020-02-28 08:50:00|4208.5|4206|4198.5|4196.5|4208.5|4206.5|4194|4193|53998
1582880100000|2020-02-28 08:55:00|4198|4196|4206.5|4205|4206.5|4205|4193.5|4191.5|204130
1582880400000|2020-02-28 09:00:00|4207.5|4205.5|4198|4195.5|4207.5|4206.5|4193.5|4192|60229
1582880700000|2020-02-28 09:05:00|4198.5|4196|4194|4192|4213|4210.5|4193.5|4192|30297
1582881000000|2020-02-28 09:10:00|4195|4192.5|4187|4186.5|4200|4198.5|4187|4185.5|61527
1582881300000|2020-02-28 09:15:00|4186.5|4186|4190|4189|4198.5|4197|4182.5|4181.5|64677
1582881600000|2020-02-28 09:20:00|4189.5|4188.5|4188.5|4186.5|4196.5|4194.5|4185.5|4184|40047
1582881900000|2020-02-28 09:25:00|4188|4186|4171.5|4170|4189|4187.5|4168|4167|54830
1582882200000|2020-02-28 09:30:00|4172|4169.5|4176.5|4175|4179.5|4178|4169|4167|45109
1582882500000|2020-02-28 09:35:00|4177|4174.5|4182.5|4181.5|4184|4182.5|4165.5|4164|28858
1582882800000|2020-02-28 09:40:00|4183|4182|4198.5|4196.5|4200|4198|4180.5|4179.5|42903
1582883100000|2020-02-28 09:45:00|4198|4196|4196.5|4194.5|4210.5|4208.5|4193|4192|30906
1582883400000|2020-02-28 09:50:00|4197|4195|4184.5|4183|4198.5|4197.5|4183|4181|27444
1582883700000|2020-02-28 09:55:00|4185|4183.5|4203.5|4201.5|4206.5|4205|4185|4183|42372
1582884000000|2020-02-28 10:00:00|4203|4201|4199|4197|4203|4201.5|4188.5|4187.5|30207
1582884300000|2020-02-28 10:05:00|4198.5|4196.5|4186.5|4185|4200|4198.5|4186.5|4184.5|40475
1582884600000|2020-02-28 10:10:00|4186|4184.5|4192|4190|4194.5|4192.5|4181.5|4180|41790
1582884900000|2020-02-28 10:15:00|4191.5|4189.5|4198.5|4196.5|4200|4198|4187.5|4186.5|19011
1582885200000|2020-02-28 10:20:00|4198|4196|4210.5|4208.5|4212.5|4211|4194.5|4193.5|22581
1582885500000|2020-02-28 10:25:00|4210|4209|4214|4212.5|4220|4218|4208|4206.5|44369
1582885800000|2020-02-28 10:30:00|4214.5|4213|4204.5|4202.5|4216.5|4215.5|4201.5|4201|38161
1582886100000|2020-02-28 10:35:00|4204|4202|4209.5|4208.5|4212|4210.5|4203.5|4202|23746
1582886400000|2020-02-28 10:40:00|4209|4208|4212|4210|4213|4212|4201.5|4200|31645
1582886700000|2020-02-28 10:45:00|4212.5|4210.5|4208|4206.5|4212.5|4211.5|4206.5|4204.5|17317
1582887000000|2020-02-28 10:50:00|4207.5|4206|4215.5|4214|4218|4216.5|4206|4205|24582
1582887300000|2020-02-28 10:55:00|4215|4213.5|4212|4210.5|4217|4216|4209.5|4208|18509
1582887600000|2020-02-28 11:00:00|4211.5|4210|4214|4212.5|4214.5|4213|4206|4204.5|18814
1582887900000|2020-02-28 11:05:00|4213.5|4213|4213.5|4212|4219.5|4218.5|4209.5|4208.5|16686
1582888200000|2020-02-28 11:10:00|4213|4211.5|4207.5|4206|4219.5|4218.5|4206|4205|45494
1582888500000|2020-02-28 11:15:00|4207|4206.5|4201|4199.5|4207.5|4206.5|4195|4193.5|21095
1582888800000|2020-02-28 11:20:00|4201.5|4200|4205.5|4203.5|4205.5|4203.5|4198|4197|21014
1582889100000|2020-02-28 11:25:00|4205|4204|4214.5|4213.5|4216|4214.5|4204.5|4203.5|54186
1582889400000|2020-02-28 11:30:00|4214|4214|4218.5|4217|4220.5|4219|4211.5|4211|61426
1582889700000|2020-02-28 11:35:00|4218|4217.5|4213|4211.5|4221.5|4220.5|4213|4211.5|17198
1582890000000|2020-02-28 11:40:00|4213.5|4212|4205.5|4204|4214.5|4212.5|4202.5|4202|11708
1582890300000|2020-02-28 11:45:00|4206|4204.5|4202|4200.5|4210|4208|4202|4200.5|15940
1582890600000|2020-02-28 11:50:00|4200.5|4200|4202.5|4201.5|4205.5|4204|4198.5|4197|21733
1582890900000|2020-02-28 11:55:00|4203|4201|4198|4197|4205|4204|4195|4193.5|30007
1582891200000|2020-02-28 12:00:00|4197.5|4196.5|4200|4198.5|4202|4200.5|4197|4196|33136
1582891500000|2020-02-28 12:05:00|4200.5|4199|4204.5|4203.5|4207.5|4206.5|4198|4196.5|40108
1582891800000|2020-02-28 12:10:00|4204|4203|4204.5|4203.5|4211|4209.5|4201|4200.5|31505
1582892100000|2020-02-28 12:15:00|4205|4204|4205.5|4204|4207|4206|4201.5|4200|18413
1582892400000|2020-02-28 12:20:00|4206|4203.5|4208.5|4207|4212|4210.5|4204|4203|16054
1582892700000|2020-02-28 12:25:00|4209|4207.5|4203.5|4202.5|4209|4208|4200|4198.5|44605
1582893000000|2020-02-28 12:30:00|4204|4202|4203|4201.5|4207|4206|4197.5|4196|175921
1582893300000|2020-02-28 12:35:00|4202.5|4201|4206|4205|4207|4206|4202|4201|70372
1582893600000|2020-02-28 12:40:00|4205.5|4206|4213|4211.5|4213|4212|4205.5|4205|35111
1582893900000|2020-02-28 12:45:00|4213.5|4212|4216.5|4215|4221|4220|4208|4207|42443
1582894200000|2020-02-28 12:50:00|4216|4214.5|4206|4205|4216|4214.5|4200.5|4199.5|44953
1582894500000|2020-02-28 12:55:00|4205.5|4204.5|4200.5|4200|4207|4206|4198|4197|45101
1582894800000|2020-02-28 13:00:00|4200|4199.5|4206|4205.5|4209.5|4209|4196.5|4195.5|72927
1582895100000|2020-02-28 13:05:00|4206.5|4205|4210.5|4209.5|4210.5|4209.5|4201.5|4201|34086
1582895400000|2020-02-28 13:10:00|4210|4210|4211.5|4210.5|4213.5|4212.5|4207.5|4206.5|46818
1582895700000|2020-02-28 13:15:00|4212|4210|4207|4206|4213.5|4212|4206|4204.5|24614
1582896000000|2020-02-28 13:20:00|4206.5|4205.5|4208.5|4206.5|4208.5|4207.5|4204|4203|60604
1582896300000|2020-02-28 13:25:00|4208|4206|4206.5|4205.5|4208|4206.5|4203.5|4202.5|84436
1582896600000|2020-02-28 13:30:00|4207|4206|4208.5|4207|4211.5|4210|4203.5|4202.5|86257
1582896900000|2020-02-28 13:35:00|4207.5|4206.5|4204|4203|4208.5|4207.5|4203.5|4202.5|72574
1582897200000|2020-02-28 13:40:00|4203.5|4202.5|4199.5|4199|4204|4203|4197|4196.5|106422
1582897500000|2020-02-28 13:45:00|4199|4198.5|4195.5|4194.5|4200|4199.5|4187.5|4187|139498
1582897800000|2020-02-28 13:50:00|4195|4194|4191.5|4190|4197|4196|4186.5|4185|43602
1582898100000|2020-02-28 13:55:00|4190.5|4190.5|4189.5|4189|4193.5|4192.5|4186|4185.5|54528
1582898400000|2020-02-28 14:00:00|4189|4188.5|4191|4190.5|4193.5|4192.5|4187.5|4186|33602
1582898700000|2020-02-28 14:05:00|4191.5|4190|4183|4181.5|4193|4192|4182|4181|31184
1582899000000|2020-02-28 14:10:00|4182.5|4182|4184|4182.5|4188.5|4188|4178|4177.5|40205
1582899300000|2020-02-28 14:15:00|4183.5|4182|4166.5|4165|4183.5|4183|4166.5|4165|35345
1582899600000|2020-02-28 14:20:00|4166|4164.5|4180.5|4179|4182.5|4181|4163.5|4162.5|25166
1582899900000|2020-02-28 14:25:00|4180|4179.5|4181.5|4180.5|4182.5|4181|4177|4175.5|73235
1582900200000|2020-02-28 14:30:00|4182|4181|4186.5|4185|4191|4190|4178.5|4176.5|83847
1582900500000|2020-02-28 14:35:00|4187|4185.5|4182|4181|4188.5|4187|4173.5|4171.5|95868
1582900800000|2020-02-28 14:40:00|4181.5|4180|4163.5|4162|4184.5|4183|4162.5|4161.5|57683
1582901100000|2020-02-28 14:45:00|4163|4161.5|4151|4149.5|4167|4165|4150|4149|101281
1582901400000|2020-02-28 14:50:00|4150.5|4149|4147.5|4146|4158|4157|4145.5|4144.5|63880
1582901700000|2020-02-28 14:55:00|4147|4145.5|4133.5|4131|4147|4145.5|4118.5|4116|132500
1582902000000|2020-02-28 15:00:00|4130.5|4130.5|4116.5|4114.5|4133.5|4131.5|4115.5|4114|75251
1582902300000|2020-02-28 15:05:00|4116|4114|4117.5|4115|4129.5|4128.5|4110|4108|130808
1582902600000|2020-02-28 15:10:00|4117|4114.5|4121|4119|4121.5|4120|4109|4108.5|140953
1582902900000|2020-02-28 15:15:00|4120.5|4118.5|4121|4119.5|4132|4130|4114.5|4113|58861
1582903200000|2020-02-28 15:20:00|4121.5|4120|4113.5|4112.5|4128.5|4126.5|4108.5|4107.5|68513
1582903500000|2020-02-28 15:25:00|4114|4112|4096.5|4094.5|4128|4126.5|4095|4093|86983
1582903800000|2020-02-28 15:30:00|4096|4094|4122|4120|4122.5|4121|4095.5|4093.5|125536
1582904100000|2020-02-28 15:35:00|4122.5|4119.5|4135|4134|4137|4135|4122|4119.5|99131
1582904400000|2020-02-28 15:40:00|4135.5|4134.5|4135|4133.5|4140.5|4139|4127|4126|76248
1582904700000|2020-02-28 15:45:00|4135.5|4134|4126|4125|4139|4137.5|4120.5|4119|66555
1582905000000|2020-02-28 15:50:00|4125.5|4124.5|4151|4149.5|4151.5|4150|4125|4124|87023
1582905300000|2020-02-28 15:55:00|4151.5|4149|4142.5|4141.5|4152|4151|4134.5|4133|88087
1582905600000|2020-02-28 16:00:00|4142|4141|4132|4131|4144.5|4143|4126.5|4125.5|92541
1582905900000|2020-02-28 16:05:00|4131.5|4130.5|4127|4125.5|4132|4130.5|4117|4116.5|146599
1582906200000|2020-02-28 16:10:00|4126.5|4125|4134|4132|4136.5|4135.5|4123.5|4122.5|89196
1582906500000|2020-02-28 16:15:00|4133.5|4131.5|4145.5|4144.5|4146|4144.5|4132|4131|95584
1582906800000|2020-02-28 16:20:00|4145|4144|4145.5|4144|4152.5|4151.5|4138|4137.5|144944
1582907100000|2020-02-28 16:25:00|4146|4144.5|4163.5|4160|4163.5|4160.5|4136|4135.5|189067
1583136000000|2020-03-02 08:00:00|4296|4290.5|4232.5|4225.5|4296|4290.5|4188|4187|86603
1583136300000|2020-03-02 08:05:00|4232|4226|4257|4254|4266|4264|4232|4226|71895
1583136600000|2020-03-02 08:10:00|4256.5|4253.5|4274|4271|4281.5|4278.5|4256.5|4253.5|48967
1583136900000|2020-03-02 08:15:00|4273.5|4271.5|4275|4273.5|4282.5|4281|4262|4260.5|64159
1583137200000|2020-03-02 08:20:00|4276|4274|4264.5|4264|4288.5|4286.5|4263.5|4261.5|69114
1583137500000|2020-03-02 08:25:00|4265|4264.5|4264.5|4264|4273.5|4272.5|4259|4258|61885
1583137800000|2020-03-02 08:30:00|4266|4264.5|4283|4280.5|4284.5|4282|4260.5|4258.5|42534
1583138100000|2020-03-02 08:35:00|4283.5|4281|4287.5|4285.5|4295|4293|4280|4277.5|27001
1583138400000|2020-03-02 08:40:00|4287|4285|4298|4296|4302|4300|4284.5|4282|42299
1583138700000|2020-03-02 08:45:00|4297.5|4296.5|4293|4292.5|4298.5|4297|4289|4287|23242
1583139000000|2020-03-02 08:50:00|4292.5|4291.5|4292.5|4290.5|4302|4300|4289.5|4288|29778
1583139300000|2020-03-02 08:55:00|4292|4290|4294.5|4292.5|4303|4301.5|4289.5|4287.5|35519
1583139600000|2020-03-02 09:00:00|4294|4292|4304.5|4302.5|4305|4303|4291|4289.5|53171
1583139900000|2020-03-02 09:05:00|4304|4303|4304.5|4302.5|4307|4306|4296|4294.5|42567
1583140200000|2020-03-02 09:10:00|4304|4302|4300|4299|4310|4308|4297.5|4295.5|30896
1583140500000|2020-03-02 09:15:00|4299.5|4298.5|4300.5|4298.5|4303.5|4302|4293.5|4291.5|22170
1583140800000|2020-03-02 09:20:00|4300|4298|4301|4299.5|4305.5|4304.5|4297.5|4295.5|28119
1583141100000|2020-03-02 09:25:00|4300.5|4299|4307.5|4306|4308|4307|4298|4297|33545
1583141400000|2020-03-02 09:30:00|4308|4305.5|4288.5|4287|4312|4310.5|4288.5|4287|44250
1583141700000|2020-03-02 09:35:00|4289|4287.5|4271|4270|4289|4287.5|4270.5|4269|27826
1583142000000|2020-03-02 09:40:00|4271.5|4270.5|4259.5|4257.5|4273.5|4272.5|4255|4253|35315
1583142300000|2020-03-02 09:45:00|4259|4257|4262|4260.5|4265.5|4264|4256|4254.5|24238
1583142600000|2020-03-02 09:50:00|4262.5|4260|4256.5|4255.5|4265|4263.5|4254.5|4254|31226
1583142900000|2020-03-02 09:55:00|4257|4256|4263|4262.5|4264|4263|4253.5|4252|76333
1583143200000|2020-03-02 10:00:00|4262.5|4262|4251.5|4250|4264|4263|4250|4248.5|43628
1583143500000|2020-03-02 10:05:00|4252.5|4250.5|4246|4245|4255|4254|4246|4244.5|36344
1583143800000|2020-03-02 10:10:00|4246.5|4245.5|4246|4245|4248.5|4247.5|4241|4239.5|30245
1583144100000|2020-03-02 10:15:00|4246.5|4245.5|4250.5|4249|4254|4253|4245|4244|50683
1583144400000|2020-03-02 10:20:00|4250|4248.5|4245.5|4243.5|4250|4249|4241.5|4240.5|27589
1583144700000|2020-03-02 10:25:00|4246|4244|4257.5|4255.5|4259.5|4257.5|4246|4243.5|38186
1583145000000|2020-03-02 10:30:00|4257|4255|4254.5|4253.5|4260|4259|4252|4251|38064
1583145300000|2020-03-02 10:35:00|4254|4253|4253.5|4252|4257|4255.5|4250|4248.5|17453
1583145600000|2020-03-02 10:40:00|4253|4252.5|4247|4246|4255|4253.5|4244.5|4244|26796
1583145900000|2020-03-02 10:45:00|4246.5|4246.5|4237.5|4237|4249|4248|4236|4235|25365
1583146200000|2020-03-02 10:50:00|4238.5|4237.5|4245.5|4244|4247|4246|4238|4237|49892
1583146500000|2020-03-02 10:55:00|4245|4243.5|4242.5|4240.5|4246.5|4245|4239.5|4239|37755
1583146800000|2020-03-02 11:00:00|4243|4241|4237|4236|4245.5|4245|4235.5|4234.5|33022
1583147100000|2020-03-02 11:05:00|4237.5|4235.5|4235.5|4234|4239|4238|4233|4232|29231
1583147400000|2020-03-02 11:10:00|4235|4234.5|4231|4230|4238.5|4237.5|4230|4229|31329
1583147700000|2020-03-02 11:15:00|4230.5|4229|4246.5|4245.5|4247.5|4246.5|4230|4229|45458
1583148000000|2020-03-02 11:20:00|4246|4246|4243|4242.5|4248.5|4247|4238|4237.5|53192
1583148300000|2020-03-02 11:25:00|4243.5|4243|4235|4234|4243.5|4243|4234.5|4233.5|90839
1583148600000|2020-03-02 11:30:00|4235.5|4235|4232|4231|4240|4239|4230|4229|29075
1583148900000|2020-03-02 11:35:00|4232.5|4230.5|4232.5|4231.5|4237|4235.5|4228|4227|56450
1583149200000|2020-03-02 11:40:00|4233|4231|4219|4217|4233|4231.5|4215|4214|152863
1583149500000|2020-03-02 11:45:00|4218.5|4217.5|4227|4225.5|4230|4229.5|4217|4216|33378
1583149800000|2020-03-02 11:50:00|4226.5|4226|4209|4207.5|4227|4226|4208.5|4207|43991
1583150100000|2020-03-02 11:55:00|4209.5|4208|4190|4188|4215|4213|4185.5|4183|82717
1583150400000|2020-03-02 12:00:00|4212|4188.5|4199.5|4197|4215|4212.5|4198.5|4187.5|31789
1583150700000|2020-03-02 12:05:00|4200|4197.5|4211.5|4209.5|4213|4210.5|4195.5|4194|19575
1583151000000|2020-03-02 12:10:00|4211|4209|4201|4200|4215|4212.5|4198.5|4196.5|27069
1583151300000|2020-03-02 12:15:00|4202|4200.5|4198.5|4197|4211.5|4209|4198|4196.5|29119
1583151600000|2020-03-02 12:20:00|4197.5|4197.5|4203|4202|4208|4207|4197.5|4196.5|29447
1583151900000|2020-03-02 12:25:00|4203.5|4202.5|4217.5|4216.5|4219|4218|4201|4200|31594
1583152200000|2020-03-02 12:30:00|4217|4216|4208.5|4207|4218|4216.5|4208|4206.5|531373
1583152500000|2020-03-02 12:35:00|4209|4207.5|4212.5|4211|4218.5|4217.5|4207.5|4206.5|40433
1583152800000|2020-03-02 12:40:00|4213|4211.5|4214.5|4212.5|4220|4219|4211.5|4210|21009
1583153100000|2020-03-02 12:45:00|4215|4213|4221|4220|4225|4223.5|4215|4213|13834
1583153400000|2020-03-02 12:50:00|4220.5|4219.5|4224|4223|4227|4226|4220|4219|40638
1583153700000|2020-03-02 12:55:00|4223.5|4222.5|4239|4237|4243|4241.5|4223.5|4222.5|38774
1583154000000|2020-03-02 13:00:00|4239.5|4237.5|4241|4240|4243.5|4243|4234.5|4232.5|25103
1583154300000|2020-03-02 13:05:00|4240.5|4239.5|4245.5|4244.5|4246|4244.5|4236|4235|16748
1583154600000|2020-03-02 13:10:00|4246.5|4245|4256|4255|4257|4256|4244|4242.5|22330
1583154900000|2020-03-02 13:15:00|4255.5|4254.5|4258|4256.5|4260|4258.5|4251|4249.5|35025
1583155200000|2020-03-02 13:20:00|4257.5|4256|4248.5|4247|4257.5|4256|4242.5|4241.5|40222
1583155500000|2020-03-02 13:25:00|4248|4246.5|4248|4246.5|4248.5|4247|4242|4241|22487
1583155800000|2020-03-02 13:30:00|4247.5|4247|4246.5|4245.5|4248.5|4247|4242.5|4241.5|22215
1583156100000|2020-03-02 13:35:00|4247|4246|4247|4245.5|4252.5|4251.5|4244.5|4243.5|24077
1583156400000|2020-03-02 13:40:00|4246.5|4245|4239.5|4238.5|4249|4248.5|4235.5|4235|38848
1583156700000|2020-03-02 13:45:00|4239|4238|4251|4249.5|4251|4250|4238.5|4238|29073
1583157000000|2020-03-02 13:50:00|4250.5|4250|4261.5|4260|4261.5|4260|4250|4249|32202
1583157300000|2020-03-02 13:55:00|4261|4261|4268|4266.5|4273.5|4272|4260.5|4259|40355
1583157600000|2020-03-02 14:00:00|4268.5|4267|4271|4270|4276.5|4275.5|4268|4266.5|43119
1583157900000|2020-03-02 14:05:00|4270.5|4270.5|4271|4269|4275.5|4274|4267.5|4266|20729
1583158200000|2020-03-02 14:10:00|4270.5|4268.5|4270|4269|4272|4270.5|4263|4261.5|24590
1583158500000|2020-03-02 14:15:00|4269.5|4268.5|4265|4263.5|4269.5|4268.5|4260|4258.5|30137
1583158800000|2020-03-02 14:20:00|4265.5|4264|4269|4268|4269.5|4269|4263.5|4262.5|30859
1583159100000|2020-03-02 14:25:00|4269.5|4268.5|4269|4268.5|4272|4271|4264|4263|66197
1583159400000|2020-03-02 14:30:00|4268.5|4268|4263|4262|4277.5|4276.5|4261.5|4260|134671
1583159700000|2020-03-02 14:35:00|4262.5|4261.5|4255|4253|4267.5|4266.5|4255|4253|101950
1583160000000|2020-03-02 14:40:00|4254.5|4252.5|4244|4242.5|4263|4262|4244|4242.5|88583
1583160300000|2020-03-02 14:45:00|4244.5|4243|4258|4257|4262.5|4261.5|4244|4242.5|92867
1583160600000|2020-03-02 14:50:00|4257.5|4256|4268.5|4267|4269.5|4268|4250|4248.5|26974
1583160900000|2020-03-02 14:55:00|4268|4266|4265.5|4264.5|4275|4272.5|4263.5|4262.5|41814
1583161200000|2020-03-02 15:00:00|4266|4264|4266|4264.5|4269|4267.5|4254|4252.5|127209
1583161500000|2020-03-02 15:05:00|4265.5|4264|4267.5|4266|4270|4268.5|4257.5|4256.5|73043
1583161800000|2020-03-02 15:10:00|4267|4265.5|4274.5|4273|4274.5|4273|4264|4263|46729
1583162100000|2020-03-02 15:15:00|4275|4273.5|4264.5|4263|4275.5|4274|4259|4257.5|53293
1583162400000|2020-03-02 15:20:00|4265|4263.5|4264.5|4263.5|4267.5|4266.5|4258.5|4257|56036
1583162700000|2020-03-02 15:25:00|4265|4263|4270.5|4269.5|4274|4273|4262|4261|50945
1583163000000|2020-03-02 15:30:00|4271|4270|4271.5|4269.5|4276|4274.5|4262.5|4261.5|199383
1583163300000|2020-03-02 15:35:00|4271|4269|4284|4282.5|4286|4284.5|4268|4267|73275
1583163600000|2020-03-02 15:40:00|4284.5|4283|4289.5|4288|4291|4290|4283.5|4282.5|31949
1583163900000|2020-03-02 15:45:00|4290|4288.5|4294.5|4293|4297.5|4296.5|4290|4288.5|39671
1583164200000|2020-03-02 15:50:00|4294|4292.5|4301.5|4301|4304|4303.5|4292.5|4291|95336
1583164500000|2020-03-02 15:55:00|4301|4300|4299.5|4298.5|4306.5|4305.5|4297|4295|95376
1583164800000|2020-03-02 16:00:00|4300|4299|4312.5|4311.5|4316.5|4315|4298.5|4297|86939
1583165100000|2020-03-02 16:05:00|4312|4311|4309|4307.5|4314.5|4314|4303.5|4302.5|145416
1583165400000|2020-03-02 16:10:00|4308.5|4307|4330.5|4329.5|4332|4331|4307|4305.5|126805
1583165700000|2020-03-02 16:15:00|4330|4329|4322|4320.5|4332.5|4331.5|4318.5|4317.5|120193
1583166000000|2020-03-02 16:20:00|4321.5|4320|4327.5|4325.5|4332.5|4331.5|4320.5|4320|162728
1583166300000|2020-03-02 16:25:00|4328|4326.5|4321.5|4319|4335.5|4333.5|4319|4318|111646
1583222400000|2020-03-03 08:00:00|4335|4332.5|4325.5|4321.5|4341|4335|4314.5|4311|66989
1583222700000|2020-03-03 08:05:00|4325|4322|4327.5|4324|4333.5|4332.5|4309|4305.5|136450
1583223000000|2020-03-03 08:10:00|4327|4323.5|4350.5|4347|4353|4350.5|4321.5|4319.5|26054
1583223300000|2020-03-03 08:15:00|4350|4346.5|4357|4354|4364|4361.5|4346.5|4341.5|25668
1583223600000|2020-03-03 08:20:00|4357.5|4354.5|4374|4371.5|4375.5|4373|4354|4353.5|27162
1583223900000|2020-03-03 08:25:00|4373.5|4371|4365|4363.5|4374|4371|4362.5|4361|8541
1583224200000|2020-03-03 08:30:00|4364|4364|4366|4364.5|4373|4372|4361.5|4360|21286
1583224500000|2020-03-03 08:35:00|4365.5|4364|4373|4370.5|4378.5|4377|4363|4361.5|9383
1583224800000|2020-03-03 08:40:00|4372.5|4371|4370|4368.5|4377|4376.5|4367|4365.5|21604
1583225100000|2020-03-03 08:45:00|4369.5|4368|4372|4370.5|4373.5|4371.5|4366|4364.5|22057
1583225400000|2020-03-03 08:50:00|4372.5|4370|4372|4370|4373.5|4371.5|4368|4366|17732
1583225700000|2020-03-03 08:55:00|4371.5|4369.5|4373.5|4372|4377|4375|4370|4368.5|32385
1583226000000|2020-03-03 09:00:00|4373|4371.5|4370|4368.5|4373.5|4372.5|4365|4364|44400
1583226300000|2020-03-03 09:05:00|4369.5|4368|4367|4365.5|4374.5|4372.5|4365|4364|21752
1583226600000|2020-03-03 09:10:00|4367.5|4366|4371|4369.5|4373|4371|4363|4361.5|19806
1583226900000|2020-03-03 09:15:00|4370.5|4368.5|4369|4367.5|4372|4370|4365|4363.5|24479
1583227200000|2020-03-03 09:20:00|4368.5|4366.5|4369.5|4368.5|4373.5|4372|4368|4366.5|18176
1583227500000|2020-03-03 09:25:00|4370|4369|4372|4371|4372.5|4371.5|4365.5|4364.5|34485
1583227800000|2020-03-03 09:30:00|4372.5|4371.5|4375|4373.5|4377.5|4377|4370|4368|33084
1583228100000|2020-03-03 09:35:00|4375.5|4374|4377|4375.5|4382.5|4381|4374.5|4373|23061
1583228400000|2020-03-03 09:40:00|4376.5|4375|4380|4378.5|4385.5|4384|4373.5|4372|29550
1583228700000|2020-03-03 09:45:00|4379.5|4377.5|4378|4376.5|4381|4379.5|4374|4373|26893
1583229000000|2020-03-03 09:50:00|4378.5|4377|4374|4373|4379|4378|4372|4371|20540
1583229300000|2020-03-03 09:55:00|4374.5|4373.5|4388.5|4387|4389|4387.5|4372.5|4371.5|24520
1583229600000|2020-03-03 10:00:00|4389|4387.5|4381.5|4380|4391|4390|4379.5|4378.5|25278
1583229900000|2020-03-03 10:05:00|4381|4379.5|4377.5|4376|4381|4379.5|4374|4372.5|31441
1583230200000|2020-03-03 10:10:00|4378|4376.5|4366|4364.5|4380.5|4378.5|4364.5|4362.5|21303
1583230500000|2020-03-03 10:15:00|4366.5|4365|4370.5|4368.5|4374|4373|4365.5|4364|19880
1583230800000|2020-03-03 10:20:00|4370|4368|4368.5|4367|4370|4369.5|4364.5|4362.5|8061
1583231100000|2020-03-03 10:25:00|4369|4367.5|4366|4365|4372|4371.5|4366|4365|14516
1583231400000|2020-03-03 10:30:00|4365.5|4364.5|4360.5|4359|4367.5|4366|4359|4357.5|22524
1583231700000|2020-03-03 10:35:00|4360|4358.5|4365|4364|4366.5|4365|4358|4357|21444
1583232000000|2020-03-03 10:40:00|4365.5|4364.5|4367.5|4366.5|4370|4368|4362.5|4361|9655
1583232300000|2020-03-03 10:45:00|4367|4366|4374|4373|4377.5|4376.5|4366.5|4365.5|14239
1583232600000|2020-03-03 10:50:00|4374.5|4373.5|4372.5|4371|4375|4373.5|4367|4365.5|9225
1583232900000|2020-03-03 10:55:00|4373|4371.5|4376.5|4375.5|4378|4377|4370.5|4369|13452
1583233200000|2020-03-03 11:00:00|4376|4375|4365|4364|4376|4375|4362.5|4361|27117
1583233500000|2020-03-03 11:05:00|4365.5|4364.5|4357|4355.5|4367.5|4366|4354|4352|57092
1583233800000|2020-03-03 11:10:00|4356.5|4355|4360|4358.5|4363.5|4362|4355|4354|23438
1583234100000|2020-03-03 11:15:00|4360.5|4359|4357.5|4356|4361|4360.5|4353.5|4352|32648
1583234400000|2020-03-03 11:20:00|4357|4355.5|4350.5|4349|4360|4358.5|4349.5|4347|56329
1583234700000|2020-03-03 11:25:00|4350|4348.5|4346|4344.5|4351|4349|4343.5|4342.5|35224
1583235000000|2020-03-03 11:30:00|4345.5|4344|4352|4351|4355|4354|4345.5|4344|10456
1583235300000|2020-03-03 11:35:00|4352.5|4351.5|4359|4357.5|4362|4360.5|4352|4351.5|25476
1583235600000|2020-03-03 11:40:00|4359.5|4358|4353|4351.5|4360|4358|4347.5|4345.5|37590
1583235900000|2020-03-03 11:45:00|4353.5|4352|4348|4347|4354.5|4353.5|4347.5|4347|26982
1583236200000|2020-03-03 11:50:00|4347.5|4347.5|4354|4352.5|4354.5|4353|4344.5|4343.5|24648
1583236500000|2020-03-03 11:55:00|4353.5|4352|4348.5|4346.5|4359.5|4357.5|4347.5|4346|24175
1583236800000|2020-03-03 12:00:00|4356|4353|4361.5|4360|4362|4360|4354.5|4353|15026
1583237100000|2020-03-03 12:05:00|4362|4360.5|4368.5|4367|4369|4367|4355.5|4354.5|17546
1583237400000|2020-03-03 12:10:00|4368|4366.5|4372.5|4371|4379.5|4378.5|4365|4364|23620
1583237700000|2020-03-03 12:15:00|4373.5|4371.5|4372.5|4371|4375|4374|4369.5|4368.5|33018
1583238000000|2020-03-03 12:20:00|4372|4370|4370.5|4369|4374|4373|4368.5|4368|14813
1583238300000|2020-03-03 12:25:00|4370|4369.5|4377|4376|4377.5|4376|4369|4367.5|12730
1583238600000|2020-03-03 12:30:00|4377.5|4375.5|4375.5|4374.5|4380|4378|4373|4371.5|17541
1583238900000|2020-03-03 12:35:00|4375|4374|4361.5|4359.5|4375|4374|4359.5|4357.5|63144
1583239200000|2020-03-03 12:40:00|4361|4359|4355.5|4354.5|4362.5|4361.5|4351.5|4350.5|81916
1583239500000|2020-03-03 12:45:00|4355|4354|4351.5|4350|4356|4354.5|4346.5|4346|42040
1583239800000|2020-03-03 12:50:00|4352|4349.5|4350.5|4348.5|4357|4354.5|4346|4344.5|22410
1583240100000|2020-03-03 12:55:00|4350|4348|4357|4356|4363.5|4361.5|4347.5|4345.5|23944
1583240400000|2020-03-03 13:00:00|4356.5|4355.5|4351|4349|4357.5|4356.5|4348.5|4347|19156
1583240700000|2020-03-03 13:05:00|4351.5|4349.5|4347|4345.5|4354.5|4353|4344.5|4344|19198
1583241000000|2020-03-03 13:10:00|4346.5|4345|4351.5|4349.5|4353.5|4352.5|4344|4342.5|16923
1583241300000|2020-03-03 13:15:00|4351|4349|4351.5|4350|4355|4353|4345|4343.5|42195
1583241600000|2020-03-03 13:20:00|4352|4349.5|4360|4358|4361.5|4360|4350.5|4349|10912
1583241900000|2020-03-03 13:25:00|4359.5|4357.5|4365.5|4364|4370|4368.5|4358.5|4357.5|11791
1583242200000|2020-03-03 13:30:00|4365|4363.5|4357|4355.5|4365|4363.5|4355.5|4353.5|9806
1583242500000|2020-03-03 13:35:00|4356.5|4356|4353|4351.5|4357|4356|4351.5|4350|35584
1583242800000|2020-03-03 13:40:00|4353.5|4352|4357|4356|4358.5|4357|4351.5|4350|30331
1583243100000|2020-03-03 13:45:00|4356.5|4355.5|4357.5|4356|4357.5|4356|4350.5|4350|18687
1583243400000|2020-03-03 13:50:00|4358|4356.5|4356.5|4355.5|4359.5|4358.5|4352.5|4351|19540
1583243700000|2020-03-03 13:55:00|4357|4356|4361|4360|4364.5|4363|4356|4355.5|19090
1583244000000|2020-03-03 14:00:00|4360.5|4359.5|4363.5|4363|4367|4366|4358|4357.5|30531
1583244300000|2020-03-03 14:05:00|4364|4362.5|4357.5|4356.5|4364|4363|4357.5|4356.5|29230
1583244600000|2020-03-03 14:10:00|4358|4357|4363|4362.5|4363.5|4362.5|4354|4353.5|25941
1583244900000|2020-03-03 14:15:00|4363.5|4362|4369.5|4368|4372|4371|4362.5|4362|9971
1583245200000|2020-03-03 14:20:00|4370|4368.5|4376|4375|4376.5|4375|4370|4368.5|20075
1583245500000|2020-03-03 14:25:00|4375.5|4374.5|4379.5|4378.5|4383|4381|4374|4373|28350
1583245800000|2020-03-03 14:30:00|4379|4378|4368.5|4367|4379.5|4378.5|4367.5|4366.5|73041
1583246100000|2020-03-03 14:35:00|4368|4367.5|4365.5|4364|4369|4368.5|4361.5|4360|57466
1583246400000|2020-03-03 14:40:00|4366|4364.5|4369|4367.5|4377.5|4376.5|4365.5|4364|28852
1583246700000|2020-03-03 14:45:00|4368.5|4367|4369|4368|4371|4370|4363.5|4362.5|55402
1583247000000|2020-03-03 14:50:00|4368.5|4367.5|4358|4357.5|4371.5|4370|4356|4354.5|63777
1583247300000|2020-03-03 14:55:00|4358.5|4357|4358.5|4357|4366|4365|4356|4355.5|42951
1583247600000|2020-03-03 15:00:00|4358|4357.5|4413.5|4411|4429|4424|4357.5|4356|152112
1583247900000|2020-03-03 15:05:00|4413|4411.5|4404.5|4401.5|4418|4415|4398|4395.5|41238
1583248200000|2020-03-03 15:10:00|4405.5|4402|4401.5|4399.5|4411|4408.5|4399|4398|68086
1583248500000|2020-03-03 15:15:00|4401|4399|4407.5|4405.5|4414.5|4412.5|4391|4388.5|56558
1583248800000|2020-03-03 15:20:00|4407|4405|4416|4414|4418.5|4416|4402|4399|62658
1583249100000|2020-03-03 15:25:00|4415.5|4413.5|4403|4401|4420|4418|4401|4399.5|45164
1583249400000|2020-03-03 15:30:00|4402.5|4400.5|4407.5|4404.5|4417.5|4416|4401|4399|86923
1583249700000|2020-03-03 15:35:00|4407|4405|4424|4421|4427.5|4424|4407|4405|50810
1583250000000|2020-03-03 15:40:00|4423.5|4420.5|4433|4431|4435|4432.5|4420.5|4418.5|51150
1583250300000|2020-03-03 15:45:00|4432.5|4430.5|4420|4418|4437|4434.5|4418|4415.5|50666
1583250600000|2020-03-03 15:50:00|4420.5|4417.5|4420.5|4418.5|4422.5|4420.5|4413|4411|39979
1583250900000|2020-03-03 15:55:00|4421|4419|4433|4430.5|4437.5|4436.5|4420.5|4418.5|47756
1583251200000|2020-03-03 16:00:00|4432.5|4430|4438|4437.5|4443.5|4441|4429|4428.5|62573
1583251500000|2020-03-03 16:05:00|4437.5|4437|4416|4415|4437.5|4437|4416|4415|65528
1583251800000|2020-03-03 16:10:00|4415.5|4414.5|4393.5|4391.5|4416|4414.5|4391.5|4390.5|76595
1583252100000|2020-03-03 16:15:00|4394|4392|4398.5|4397.5|4405.5|4403.5|4393.5|4392|83003
1583252400000|2020-03-03 16:20:00|4399|4397|4383.5|4381.5|4400|4398.5|4381.5|4381|70251
1583252700000|2020-03-03 16:25:00|4383|4382|4382|4380|4388|4385.5|4369.5|4368.5|154618
1583308800000|2020-03-04 08:00:00|4403|4390.5|4402|4398.5|4408|4404.5|4385.5|4377|33182
1583309100000|2020-03-04 08:05:00|4401.5|4397.5|4384.5|4381.5|4406.5|4403.5|4383|4381.5|33094
1583309400000|2020-03-04 08:10:00|4384|4380.5|4395|4394|4403|4401|4383|4380.5|35734
1583309700000|2020-03-04 08:15:00|4395.5|4392.5|4402|4401|4408.5|4407|4395|4392|51660
1583310000000|2020-03-04 08:20:00|4403|4401.5|4404|4402|4408|4406|4399.5|4397.5|21360
1583310300000|2020-03-04 08:25:00|4403.5|4401.5|4406|4404.5|4407.5|4406|4394.5|4392.5|13406
1583310600000|2020-03-04 08:30:00|4405.5|4404|4415.5|4414|4416|4414|4402|4400|22662
1583310900000|2020-03-04 08:35:00|4415|4414.5|4424|4422|4424|4422.5|4412|4411.5|22822
1583311200000|2020-03-04 08:40:00|4423.5|4422.5|4428.5|4426.5|4429.5|4428|4419|4418|19722
1583311500000|2020-03-04 08:45:00|4429|4427|4430|4429|4432|4430.5|4419.5|4418|23719
1583311800000|2020-03-04 08:50:00|4430.5|4429.5|4433.5|4432|4436.5|4435.5|4427|4425|16976
1583312100000|2020-03-04 08:55:00|4433|4431.5|4435|4433.5|4438|4436.5|4431|4429|17985
1583312400000|2020-03-04 09:00:00|4434.5|4433|4435|4434|4443.5|4443|4431.5|4430.5|83752
1583312700000|2020-03-04 09:05:00|4435.5|4433.5|4433.5|4432|4436|4435|4422.5|4421.5|27712
1583313000000|2020-03-04 09:10:00|4433|4432.5|4433.5|4432.5|4440|4439|4429|4427.5|12556
1583313300000|2020-03-04 09:15:00|4433|4432|4434.5|4432.5|4438|4436.5|4429.5|4428|27971
1583313600000|2020-03-04 09:20:00|4435.5|4433|4441|4439.5|4444.5|4443.5|4435.5|4432.5|13048
1583313900000|2020-03-04 09:25:00|4440.5|4440|4441|4439.5|4448.5|4448|4439.5|4438|22864
1583314200000|2020-03-04 09:30:00|4441.5|4440|4446.5|4445.5|4448.5|4447.5|4439.5|4437.5|19446
1583314500000|2020-03-04 09:35:00|4446|4445|4450.5|4448.5|4455.5|4455|4444.5|4442.5|60979
1583314800000|2020-03-04 09:40:00|4451.5|4449|4450.5|4449.5|4457.5|4456.5|4450|4448.5|14161
1583315100000|2020-03-04 09:45:00|4450|4448.5|4450|4449|4453.5|4452.5|4446|4444.5|60050
1583315400000|2020-03-04 09:50:00|4451|4449.5|4450.5|4450|4456.5|4455|4449|4447.5|10262
1583315700000|2020-03-04 09:55:00|4450|4449.5|4452|4450|4453.5|4452|4448.5|4447|8427
1583316000000|2020-03-04 10:00:00|4451.5|4450.5|4438|4436|4451.5|4450.5|4435.5|4434.5|11007
1583316300000|2020-03-04 10:05:00|4437.5|4436.5|4433.5|4432|4438.5|4437|4430|4428.5|9639
1583316600000|2020-03-04 10:10:00|4433|4431.5|4433.5|4432|4436.5|4435|4429.5|4429|36168
1583316900000|2020-03-04 10:15:00|4433|4431.5|4426|4425|4437.5|4436.5|4426|4424.5|11883
1583317200000|2020-03-04 10:20:00|4426.5|4425.5|4426.5|4425|4429|4428|4424|4422|18778
1583317500000|2020-03-04 10:25:00|4427.5|4425.5|4430|4429|4435.5|4434|4425|4423.5|19899
1583317800000|2020-03-04 10:30:00|4430.5|4429.5|4433.5|4432|4436.5|4435.5|4428|4426.5|23614
1583318100000|2020-03-04 10:35:00|4434|4432.5|4434|4432.5|4435.5|4434|4426.5|4425.5|9659
1583318400000|2020-03-04 10:40:00|4433.5|4432|4429|4428|4434|4432|4427|4425.5|6418
1583318700000|2020-03-04 10:45:00|4428.5|4428.5|4426.5|4425|4432|4430.5|4424|4422.5|55954
1583319000000|2020-03-04 10:50:00|4427|4425.5|4426|4425|4430.5|4429|4425.5|4425|5888
1583319300000|2020-03-04 10:55:00|4425.5|4424|4428.5|4426|4430.5|4429.5|4423.5|4422|6037
1583319600000|2020-03-04 11:00:00|4429|4426.5|4428|4427|4429.5|4428.5|4423.5|4422|22270
1583319900000|2020-03-04 11:05:00|4429|4427.5|4422.5|4421|4429.5|4428.5|4419|4417.5|13300
1583320200000|2020-03-04 11:10:00|4422|4420.5|4421|4419.5|4426|4424.5|4419|4417.5|20341
1583320500000|2020-03-04 11:15:00|4420.5|4419|4421|4420|4422|4420.5|4417|4415|13293
1583320800000|2020-03-04 11:20:00|4421.5|4420.5|4426|4424.5|4428.5|4427.5|4420.5|4420|15284
1583321100000|2020-03-04 11:25:00|4426.5|4425|4426|4424|4427.5|4426|4422.5|4421|10964
1583321400000|2020-03-04 11:30:00|4425.5|4423.5|4428.5|4427|4428.5|4427|4417|4415|7056
1583321700000|2020-03-04 11:35:00|4428|4426.5|4427.5|4426|4428.5|4427|4424.5|4422.5|6248
1583322000000|2020-03-04 11:40:00|4427|4425.5|4431.5|4430|4434|4432.5|4427|4425.5|36369
1583322300000|2020-03-04 11:45:00|4432|4430.5|4428.5|4427.5|4433|4431|4423.5|4422|8976
1583322600000|2020-03-04 11:50:00|4428|4426.5|4427.5|4426|4433|4431.5|4427|4426|13881
1583322900000|2020-03-04 11:55:00|4428|4426.5|4432.5|4431.5|4435|4433.5|4427.5|4426|25154
1583323200000|2020-03-04 12:00:00|4432|4431|4425.5|4424|4433|4432|4422.5|4421.5|10836
1583323500000|2020-03-04 12:05:00|4426|4424.5|4436|4434.5|4437|4436|4425|4424|33787
1583323800000|2020-03-04 12:10:00|4435.5|4435|4439|4438|4440|4438.5|4435|4433.5|10686
1583324100000|2020-03-04 12:15:00|4439.5|4439|4447.5|4446|4448|4446|4439.5|4438.5|8399
1583324400000|2020-03-04 12:20:00|4448|4446.5|4446|4444.5|4450|4449|4445.5|4444|12480
1583324700000|2020-03-04 12:25:00|4446.5|4445|4453.5|4452.5|4454|4453|4443.5|4442.5|11146
1583325000000|2020-03-04 12:30:00|4454|4453|4456.5|4455|4458.5|4458|4451.5|4450|9473
1583325300000|2020-03-04 12:35:00|4457|4455.5|4450|4448|4457.5|4457|4448.5|4447.5|17588
1583325600000|2020-03-04 12:40:00|4449.5|4448.5|4446.5|4445.5|4450.5|4449.5|4441.5|4440|19488
1583325900000|2020-03-04 12:45:00|4447|4445|4447.5|4446|4450|4449|4445|4443.5|6698
1583326200000|2020-03-04 12:50:00|4448|4446.5|4445.5|4443.5|4449.5|4448.5|4443.5|4443|20774
1583326500000|2020-03-04 12:55:00|4445|4443|4434.5|4433|4445|4443.5|4434|4433|15902
1583326800000|2020-03-04 13:00:00|4435|4433.5|4430|4428.5|4436.5|4435.5|4429.5|4428.5|7929
1583327100000|2020-03-04 13:05:00|4430.5|4429|4417.5|4416|4430.5|4429.5|4417|4415.5|21796
1583327400000|2020-03-04 13:10:00|4417|4415.5|4413.5|4411.5|4423|4421.5|4411.5|4409.5|15924
1583327700000|2020-03-04 13:15:00|4414|4412|4412.5|4411|4417.5|4416.5|4410.5|4409|15220
1583328000000|2020-03-04 13:20:00|4413|4411.5|4419|4417.5|4421|4420.5|4412.5|4410|21881
1583328300000|2020-03-04 13:25:00|4420|4417|4420.5|4419.5|4423.5|4422.5|4418|4417|17095
1583328600000|2020-03-04 13:30:00|4420|4419|4424.5|4422.5|4429.5|4428|4419|4418.5|12793
1583328900000|2020-03-04 13:35:00|4424|4422|4422.5|4421.5|4425.5|4425|4420.5|4419|16062
1583329200000|2020-03-04 13:40:00|4422|4421|4424|4423|4427.5|4426.5|4422|4421|34743
1583329500000|2020-03-04 13:45:00|4423.5|4422.5|4429.5|4428|4430|4429|4422.5|4421|13842
1583329800000|2020-03-04 13:50:00|4430|4428.5|4429|4428|4432.5|4431.5|4426.5|4425|10038
1583330100000|2020-03-04 13:55:00|4429.5|4427.5|4429|4427|4434.5|4433.5|4427|4426.5|8286
1583330400000|2020-03-04 14:00:00|4429.5|4427.5|4423.5|4422|4430|4429|4421.5|4420|14843
1583330700000|2020-03-04 14:05:00|4423|4423|4433|4431.5|4433|4431.5|4422.5|4421|12113
1583331000000|2020-03-04 14:10:00|4433.5|4432|4444|4442|4445|4444|4432.5|4431|10026
1583331300000|2020-03-04 14:15:00|4443.5|4442.5|4443|4442|4449.5|4448|4442|4440|10443
1583331600000|2020-03-04 14:20:00|4442.5|4441|4443.5|4442.5|4446|4444.5|4441.5|4439.5|5470
1583331900000|2020-03-04 14:25:00|4444.5|4443|4444.5|4443.5|4445.5|4444.5|4442.5|4441|16793
1583332200000|2020-03-04 14:30:00|4445|4444|4451.5|4450.5|4460.5|4459|4441.5|4439.5|68550
1583332500000|2020-03-04 14:35:00|4452|4450|4432|4430.5|4453|4452|4427|4425.5|48914
1583332800000|2020-03-04 14:40:00|4432.5|4430|4435.5|4433.5|4441.5|4439.5|4431.5|4429|26184
1583333100000|2020-03-04 14:45:00|4436|4434|4426|4425|4437.5|4435.5|4426|4424.5|27101
1583333400000|2020-03-04 14:50:00|4426.5|4425.5|4409.5|4408|4428|4427|4409|4407|40408
1583333700000|2020-03-04 14:55:00|4410|4408.5|4407.5|4405|4414.5|4412.5|4403.5|4401|70423
1583334000000|2020-03-04 15:00:00|4408|4405.5|4410|4409|4415|4413.5|4405|4404|65833
1583334300000|2020-03-04 15:05:00|4409.5|4408|4415.5|4414|4421|4418.5|4401.5|4400|44763
1583334600000|2020-03-04 15:10:00|4416|4414.5|4425|4423.5|4426|4424.5|4413|4411.5|28969
1583334900000|2020-03-04 15:15:00|4424.5|4423|4444|4443|4445|4444|4422|4420.5|23976
1583335200000|2020-03-04 15:20:00|4444.5|4442.5|4445.5|4445|4450|4449.5|4439.5|4438.5|31100
1583335500000|2020-03-04 15:25:00|4446|4445.5|4444|4442.5|4450|4449.5|4442.5|4441.5|47253
1583335800000|2020-03-04 15:30:00|4443.5|4443|4437.5|4436.5|4444.5|4443.5|4434.5|4433|72942
1583336100000|2020-03-04 15:35:00|4438|4437|4438|4436.5|4446.5|4445.5|4433.5|4432|26116
1583336400000|2020-03-04 15:40:00|4438.5|4437|4441|4439.5|4441.5|4441|4429.5|4428|30350
1583336700000|2020-03-04 15:45:00|4440.5|4440|4444|4443|4447.5|4446|4438|4436.5|28729
1583337000000|2020-03-04 15:50:00|4444.5|4443.5|4438|4437|4447.5|4446|4438|4437|31279
1583337300000|2020-03-04 15:55:00|4438.5|4437.5|4440|4439|4443.5|4442|4436.5|4435.5|30728
1583337600000|2020-03-04 16:00:00|4440.5|4439.5|4443.5|4442|4450|4449|4439|4438.5|123627
1583337900000|2020-03-04 16:05:00|4443|4442.5|4441.5|4440.5|4452|4451|4439|4438|37831
1583338200000|2020-03-04 16:10:00|4441|4441|4454|4453|4454.5|4454|4440|4438.5|27184
1583338500000|2020-03-04 16:15:00|4454.5|4453.5|4451.5|4450.5|4455.5|4454.5|4447.5|4446.5|30584
1583338800000|2020-03-04 16:20:00|4452|4450|4447.5|4446.5|4453|4452|4439|4438|37371
1583339100000|2020-03-04 16:25:00|4448|4447|4455|4453.5|4455.5|4455|4441.5|4440.5|56515
1583395200000|2020-03-05 08:00:00|4496.5|4485.5|4460|4455.5|4496.5|4488.5|4460|4455|32385
1583395500000|2020-03-05 08:05:00|4459.5|4457|4473.5|4469.5|4476.5|4473|4459.5|4456.5|12341
1583395800000|2020-03-05 08:10:00|4473|4469|4475|4473|4479|4477.5|4467.5|4465|27330
1583396100000|2020-03-05 08:15:00|4475.5|4473.5|4473|4471.5|4481|4479|4470|4468.5|17613
1583396400000|2020-03-05 08:20:00|4472.5|4471|4461.5|4460|4475|4474|4461|4459.5|29371
1583396700000|2020-03-05 08:25:00|4461|4459.5|4457.5|4456|4465.5|4464.5|4457|4455|22640
1583397000000|2020-03-05 08:30:00|4458|4456.5|4461.5|4460|4464.5|4462.5|4453.5|4452.5|20675
1583397300000|2020-03-05 08:35:00|4461|4459.5|4451|4449.5|4464|4462.5|4449|4447.5|12317
1583397600000|2020-03-05 08:40:00|4450.5|4449|4451.5|4449.5|4457|4455.5|4449|4447.5|28305
1583397900000|2020-03-05 08:45:00|4452|4449|4453.5|4451.5|4454.5|4453|4447.5|4446.5|15240
1583398200000|2020-03-05 08:50:00|4453|4452|4445.5|4443.5|4453.5|4452|4444.5|4443|7832
1583398500000|2020-03-05 08:55:00|4445|4443|4446|4443.5|4452|4450.5|4443.5|4441.5|5508
1583398800000|2020-03-05 09:00:00|4445.5|4444|4452|4451|4452.5|4452|4441.5|4440.5|17254
1583399100000|2020-03-05 09:05:00|4451.5|4450.5|4431|4429.5|4451.5|4450.5|4430.5|4428.5|14135
1583399400000|2020-03-05 09:10:00|4431.5|4429|4438|4436.5|4439.5|4438.5|4424.5|4423|23791
1583399700000|2020-03-05 09:15:00|4439|4437|4452.5|4451.5|4453|4451.5|4439|4436.5|12963
1583400000000|2020-03-05 09:20:00|4452|4451|4441.5|4440|4454.5|4453.5|4440.5|4438.5|20654
1583400300000|2020-03-05 09:25:00|4441|4439.5|4431|4429.5|4442|4441|4430.5|4429|21480
1583400600000|2020-03-05 09:30:00|4431.5|4430|4432|4430.5|4439.5|4438.5|4430.5|4429|14444
1583400900000|2020-03-05 09:35:00|4432.5|4431|4433.5|4432|4439.5|4438|4431.5|4429.5|19007
1583401200000|2020-03-05 09:40:00|4433|4431.5|4432|4430.5|4433|4432|4427.5|4426.5|16406
1583401500000|2020-03-05 09:45:00|4432.5|4431|4449|4448|4453.5|4452|4431.5|4430|16495
1583401800000|2020-03-05 09:50:00|4448.5|4447.5|4440.5|4439.5|4448.5|4447.5|4439.5|4438|14059
1583402100000|2020-03-05 09:55:00|4441|4439|4442|4440.5|4444.5|4444|4437.5|4436|9001
1583402400000|2020-03-05 10:00:00|4441.5|4440|4447.5|4445.5|4449.5|4448|4439|4437|9186
1583402700000|2020-03-05 10:05:00|4447|4445|4441.5|4440.5|4447|4445|4433.5|4432|14999
1583403000000|2020-03-05 10:10:00|4442|4441|4434|4432|4444.5|4443|4433|4431|17307
1583403300000|2020-03-05 10:15:00|4433.5|4432.5|4435.5|4433|4437|4436|4429.5|4427.5|17482
1583403600000|2020-03-05 10:20:00|4435|4433.5|4428|4426.5|4435.5|4434|4424.5|4423|12961
1583403900000|2020-03-05 10:25:00|4428.5|4426|4427|4426|4433.5|4431.5|4424.5|4423.5|9819
1583404200000|2020-03-05 10:30:00|4427.5|4426.5|4433.5|4431.5|4433.5|4432|4426.5|4424.5|12632
1583404500000|2020-03-05 10:35:00|4433|4431|4429.5|4428.5|4433|4431.5|4428.5|4428|13044
1583404800000|2020-03-05 10:40:00|4430|4429|4422|4420.5|4430|4429|4417|4416|13415
1583405100000|2020-03-05 10:45:00|4421.5|4421|4430|4428|4431.5|4431|4420.5|4418.5|12635
1583405400000|2020-03-05 10:50:00|4429.5|4428.5|4422.5|4421|4430|4429.5|4421.5|4420|17664
1583405700000|2020-03-05 10:55:00|4422|4420.5|4425|4424|4425.5|4425|4420|4419|17351
1583406000000|2020-03-05 11:00:00|4425.5|4424.5|4431.5|4430|4435|4434|4425|4424|26866
1583406300000|2020-03-05 11:05:00|4431|4429.5|4443|4442.5|4443|4442.5|4427|4425|21999
1583406600000|2020-03-05 11:10:00|4442.5|4442|4446.5|4445|4448.5|4447.5|4440.5|4439|21605
1583406900000|2020-03-05 11:15:00|4447|4445.5|4442.5|4442|4448.5|4447|4441.5|4440.5|19940
1583407200000|2020-03-05 11:20:00|4443|4442.5|4445|4444|4448|4446.5|4440.5|4438.5|31097
1583407500000|2020-03-05 11:25:00|4445.5|4444.5|4448.5|4447.5|4449|4448|4444.5|4442.5|22013
1583407800000|2020-03-05 11:30:00|4449|4448|4449|4448|4451|4449.5|4442.5|4442|39050
1583408100000|2020-03-05 11:35:00|4448.5|4448.5|4445|4444|4449.5|4448.5|4442|4441.5|33873
1583408400000|2020-03-05 11:40:00|4444.5|4443.5|4450|4448.5|4452.5|4451.5|4444|4443|32392
1583408700000|2020-03-05 11:45:00|4450.5|4449|4449.5|4449|4453.5|4453|4447|4445.5|57218
1583409000000|2020-03-05 11:50:00|4450|4449.5|4443.5|4442.5|4457|4455.5|4443|4442|36077
1583409300000|2020-03-05 11:55:00|4443|4442|4453.5|4452.5|4455.5|4454.5|4443|4442|35890
1583409600000|2020-03-05 12:00:00|4453|4452|4445.5|4444.5|4453|4452|4443.5|4443|26246
1583409900000|2020-03-05 12:05:00|4446|4445|4449|4448.5|4452|4451.5|4445.5|4444.5|28758
1583410200000|2020-03-05 12:10:00|4449.5|4449|4451|4450.5|4454.5|4453.5|4448.5|4447.5|34761
1583410500000|2020-03-05 12:15:00|4451.5|4451|4457|4455.5|4462|4461|4451|4450.5|43313
1583410800000|2020-03-05 12:20:00|4456.5|4456|4455|4453.5|4459.5|4459|4450.5|4449.5|25404
1583411100000|2020-03-05 12:25:00|4455.5|4454|4466.5|4465|4466.5|4465|4453.5|4452.5|30137
1583411400000|2020-03-05 12:30:00|4467.5|4465.5|4467.5|4466.5|4468.5|4468|4460|4458.5|20334
1583411700000|2020-03-05 12:35:00|4468|4466|4466.5|4465.5|4468.5|4467.5|4462|4460|22950
1583412000000|2020-03-05 12:40:00|4466|4465|4468|4467|4469|4468|4462|4461|34210
1583412300000|2020-03-05 12:45:00|4468.5|4467.5|4461|4460|4469|4468|4461|4459.5|8196
1583412600000|2020-03-05 12:50:00|4460.5|4459.5|4459.5|4458.5|4461|4460.5|4456|4455|13504
1583412900000|2020-03-05 12:55:00|4460.5|4459|4451|4449.5|4461.5|4461|4450|4449|17650
1583413200000|2020-03-05 13:00:00|4451.5|4450|4453.5|4452.5|4454.5|4453.5|4448|4447.5|21908
1583413500000|2020-03-05 13:05:00|4454|4453|4457.5|4456.5|4458.5|4457.5|4454|4453|23366
1583413800000|2020-03-05 13:10:00|4457|4456|4458.5|4457|4461|4460.5|4456.5|4455|18477
1583414100000|2020-03-05 13:15:00|4459|4457.5|4456|4455|4463|4461.5|4455.5|4455|13000
1583414400000|2020-03-05 13:20:00|4455.5|4454.5|4456|4455.5|4458|4457.5|4454|4453.5|41632
1583414700000|2020-03-05 13:25:00|4455.5|4455|4459.5|4458|4460|4459.5|4455|4454.5|12127
1583415000000|2020-03-05 13:30:00|4459|4458.5|4455.5|4454.5|4462|4460.5|4455|4454|29614
1583415300000|2020-03-05 13:35:00|4455|4454|4454.5|4453.5|4455|4454|4450|4449.5|27868
1583415600000|2020-03-05 13:40:00|4454|4453|4458|4457.5|4459.5|4458.5|4453.5|4453|62047
1583415900000|2020-03-05 13:45:00|4458.5|4457|4462.5|4461.5|4465|4463.5|4457|4456|19994
1583416200000|2020-03-05 13:50:00|4462|4461|4456.5|4456|4464.5|4463.5|4454.5|4453.5|23902
1583416500000|2020-03-05 13:55:00|4456|4455.5|4463|4462|4467|4466|4455.5|4454.5|69763
1583416800000|2020-03-05 14:00:00|4462.5|4461.5|4459|4458.5|4464.5|4464|4457|4456|20930
1583417100000|2020-03-05 14:05:00|4458.5|4458|4454.5|4453.5|4459.5|4458.5|4453.5|4452.5|27296
1583417400000|2020-03-05 14:10:00|4455|4454|4455|4454|4460|4459|4454|4453|26635
1583417700000|2020-03-05 14:15:00|4455.5|4454.5|4454.5|4454|4456.5|4456|4453.5|4452.5|28857
1583418000000|2020-03-05 14:20:00|4455|4454.5|4454|4452.5|4458|4456.5|4454|4452.5|23334
1583418300000|2020-03-05 14:25:00|4453.5|4452|4459.5|4459|4459.5|4459|4452|4451.5|29876
1583418600000|2020-03-05 14:30:00|4460|4459.5|4464|4463|4464|4463|4455|4454|64078
1583418900000|2020-03-05 14:35:00|4464.5|4463.5|4462.5|4461.5|4467.5|4466.5|4458.5|4457|31158
1583419200000|2020-03-05 14:40:00|4463|4462|4465.5|4465|4467|4466|4459.5|4458.5|35293
1583419500000|2020-03-05 14:45:00|4465|4464.5|4465.5|4464|4473|4472|4463.5|4462|39371
1583419800000|2020-03-05 14:50:00|4465|4463.5|4469|4468|4475|4473|4463|4462.5|62087
1583420100000|2020-03-05 14:55:00|4468.5|4467.5|4466|4464|4469|4468|4462|4461|40422
1583420400000|2020-03-05 15:00:00|4465.5|4463.5|4459.5|4458|4469.5|4467.5|4459.5|4458|27180
1583420700000|2020-03-05 15:05:00|4459|4458.5|4459|4457.5|4460|4459|4455.5|4454|42859
1583421000000|2020-03-05 15:10:00|4458.5|4457|4458.5|4457.5|4461.5|4460.5|4456|4455.5|41116
1583421300000|2020-03-05 15:15:00|4458|4457|4455.5|4455|4460|4459|4453|4452|68522
1583421600000|2020-03-05 15:20:00|4455|4454.5|4454.5|4453.5|4460.5|4459.5|4450.5|4449.5|70422
1583421900000|2020-03-05 15:25:00|4454|4453|4454|4453|4457.5|4457|4450.5|4449.5|40177
1583422200000|2020-03-05 15:30:00|4454.5|4453.5|4456.5|4456|4460.5|4459.5|4454|4452.5|39970
1583422500000|2020-03-05 15:35:00|4456|4455.5|4451|4450.5|4456.5|4456|4449|4448.5|68614
1583422800000|2020-03-05 15:40:00|4451.5|4450|4452|4450.5|4456.5|4456|4449.5|4448.5|35497
1583423100000|2020-03-05 15:45:00|4451.5|4450|4456.5|4455.5|4459|4458|4450|4449|31097
1583423400000|2020-03-05 15:50:00|4457|4456|4464|4463|4465|4464.5|4456|4455|31555
1583423700000|2020-03-05 15:55:00|4464.5|4463.5|4468|4467.5|4475|4472.5|4464.5|4463.5|82235
1583424000000|2020-03-05 16:00:00|4468.5|4468|4478.5|4478|4481|4480.5|4468|4466.5|56495
1583424300000|2020-03-05 16:05:00|4479|4477.5|4486.5|4485.5|4487|4486|4476.5|4475.5|38781
1583424600000|2020-03-05 16:10:00|4487|4485|4488.5|4487|4492.5|4491|4485.5|4484|36155
1583424900000|2020-03-05 16:15:00|4489|4487.5|4489.5|4488.5|4496.5|4495|4487.5|4487|41358
1583425200000|2020-03-05 16:20:00|4489|4489|4483|4481.5|4489.5|4489|4481|4480|49678
1583425500000|2020-03-05 16:25:00|4482.5|4482|4491.5|4489|4492.5|4491.5|4481.5|4481|52988
1583395200000|2020-03-05 08:00:00|4496.5|4485.5|4460|4455.5|4496.5|4488.5|4460|4455|32385
1583395500000|2020-03-05 08:05:00|4459.5|4457|4473.5|4469.5|4476.5|4473|4459.5|4456.5|12341
1583395800000|2020-03-05 08:10:00|4473|4469|4475|4473|4479|4477.5|4467.5|4465|27330
1583396100000|2020-03-05 08:15:00|4475.5|4473.5|4473|4471.5|4481|4479|4470|4468.5|17613
1583396400000|2020-03-05 08:20:00|4472.5|4471|4461.5|4460|4475|4474|4461|4459.5|29371
1583396700000|2020-03-05 08:25:00|4461|4459.5|4457.5|4456|4465.5|4464.5|4457|4455|22640
1583397000000|2020-03-05 08:30:00|4458|4456.5|4461.5|4460|4464.5|4462.5|4453.5|4452.5|20675
1583397300000|2020-03-05 08:35:00|4461|4459.5|4451|4449.5|4464|4462.5|4449|4447.5|12317
1583397600000|2020-03-05 08:40:00|4450.5|4449|4451.5|4449.5|4457|4455.5|4449|4447.5|28305
1583397900000|2020-03-05 08:45:00|4452|4449|4453.5|4451.5|4454.5|4453|4447.5|4446.5|15240
1583398200000|2020-03-05 08:50:00|4453|4452|4445.5|4443.5|4453.5|4452|4444.5|4443|7832
1583398500000|2020-03-05 08:55:00|4445|4443|4446|4443.5|4452|4450.5|4443.5|4441.5|5508
1583398800000|2020-03-05 09:00:00|4445.5|4444|4452|4451|4452.5|4452|4441.5|4440.5|17254
1583399100000|2020-03-05 09:05:00|4451.5|4450.5|4431|4429.5|4451.5|4450.5|4430.5|4428.5|14135
1583399400000|2020-03-05 09:10:00|4431.5|4429|4438|4436.5|4439.5|4438.5|4424.5|4423|23791
1583399700000|2020-03-05 09:15:00|4439|4437|4452.5|4451.5|4453|4451.5|4439|4436.5|12963
1583400000000|2020-03-05 09:20:00|4452|4451|4441.5|4440|4454.5|4453.5|4440.5|4438.5|20654
1583400300000|2020-03-05 09:25:00|4441|4439.5|4431|4429.5|4442|4441|4430.5|4429|21480
1583400600000|2020-03-05 09:30:00|4431.5|4430|4432|4430.5|4439.5|4438.5|4430.5|4429|14444
1583400900000|2020-03-05 09:35:00|4432.5|4431|4433.5|4432|4439.5|4438|4431.5|4429.5|19007
1583401200000|2020-03-05 09:40:00|4433|4431.5|4432|4430.5|4433|4432|4427.5|4426.5|16406
1583401500000|2020-03-05 09:45:00|4432.5|4431|4449|4448|4453.5|4452|4431.5|4430|16495
1583401800000|2020-03-05 09:50:00|4448.5|4447.5|4440.5|4439.5|4448.5|4447.5|4439.5|4438|14059
1583402100000|2020-03-05 09:55:00|4441|4439|4442|4440.5|4444.5|4444|4437.5|4436|9001
1583402400000|2020-03-05 10:00:00|4441.5|4440|4447.5|4445.5|4449.5|4448|4439|4437|9186
1583402700000|2020-03-05 10:05:00|4447|4445|4441.5|4440.5|4447|4445|4433.5|4432|14999
1583403000000|2020-03-05 10:10:00|4442|4441|4434|4432|4444.5|4443|4433|4431|17307
1583403300000|2020-03-05 10:15:00|4433.5|4432.5|4435.5|4433|4437|4436|4429.5|4427.5|17482
1583403600000|2020-03-05 10:20:00|4435|4433.5|4428|4426.5|4435.5|4434|4424.5|4423|12961
1583403900000|2020-03-05 10:25:00|4428.5|4426|4427|4426|4433.5|4431.5|4424.5|4423.5|9819
1583404200000|2020-03-05 10:30:00|4427.5|4426.5|4433.5|4431.5|4433.5|4432|4426.5|4424.5|12632
1583404500000|2020-03-05 10:35:00|4433|4431|4429.5|4428.5|4433|4431.5|4428.5|4428|13044
1583404800000|2020-03-05 10:40:00|4430|4429|4422|4420.5|4430|4429|4417|4416|13415
1583405100000|2020-03-05 10:45:00|4421.5|4421|4430|4428|4431.5|4431|4420.5|4418.5|12635
1583405400000|2020-03-05 10:50:00|4429.5|4428.5|4422.5|4421|4430|4429.5|4421.5|4420|17664
1583405700000|2020-03-05 10:55:00|4422|4420.5|4425|4424|4425.5|4425|4420|4419|17351
1583406000000|2020-03-05 11:00:00|4425.5|4424.5|4431.5|4430|4435|4434|4425|4424|26866
1583406300000|2020-03-05 11:05:00|4431|4429.5|4443|4442.5|4443|4442.5|4427|4425|21999
1583406600000|2020-03-05 11:10:00|4442.5|4442|4446.5|4445|4448.5|4447.5|4440.5|4439|21605
1583406900000|2020-03-05 11:15:00|4447|4445.5|4442.5|4442|4448.5|4447|4441.5|4440.5|19940
1583407200000|2020-03-05 11:20:00|4443|4442.5|4445|4444|4448|4446.5|4440.5|4438.5|31097
1583407500000|2020-03-05 11:25:00|4445.5|4444.5|4448.5|4447.5|4449|4448|4444.5|4442.5|22013
1583407800000|2020-03-05 11:30:00|4449|4448|4449|4448|4451|4449.5|4442.5|4442|39050
1583408100000|2020-03-05 11:35:00|4448.5|4448.5|4445|4444|4449.5|4448.5|4442|4441.5|33873
1583408400000|2020-03-05 11:40:00|4444.5|4443.5|4450|4448.5|4452.5|4451.5|4444|4443|32392
1583408700000|2020-03-05 11:45:00|4450.5|4449|4449.5|4449|4453.5|4453|4447|4445.5|57218
1583409000000|2020-03-05 11:50:00|4450|4449.5|4443.5|4442.5|4457|4455.5|4443|4442|36077
1583409300000|2020-03-05 11:55:00|4443|4442|4453.5|4452.5|4455.5|4454.5|4443|4442|35890
1583409600000|2020-03-05 12:00:00|4453|4452|4445.5|4444.5|4453|4452|4443.5|4443|26246
1583409900000|2020-03-05 12:05:00|4446|4445|4449|4448.5|4452|4451.5|4445.5|4444.5|28758
1583410200000|2020-03-05 12:10:00|4449.5|4449|4451|4450.5|4454.5|4453.5|4448.5|4447.5|34761
1583410500000|2020-03-05 12:15:00|4451.5|4451|4457|4455.5|4462|4461|4451|4450.5|43313
1583410800000|2020-03-05 12:20:00|4456.5|4456|4455|4453.5|4459.5|4459|4450.5|4449.5|25404
1583411100000|2020-03-05 12:25:00|4455.5|4454|4466.5|4465|4466.5|4465|4453.5|4452.5|30137
1583411400000|2020-03-05 12:30:00|4467.5|4465.5|4467.5|4466.5|4468.5|4468|4460|4458.5|20334
1583411700000|2020-03-05 12:35:00|4468|4466|4466.5|4465.5|4468.5|4467.5|4462|4460|22950
1583412000000|2020-03-05 12:40:00|4466|4465|4468|4467|4469|4468|4462|4461|34210
1583412300000|2020-03-05 12:45:00|4468.5|4467.5|4461|4460|4469|4468|4461|4459.5|8196
1583412600000|2020-03-05 12:50:00|4460.5|4459.5|4459.5|4458.5|4461|4460.5|4456|4455|13504
1583412900000|2020-03-05 12:55:00|4460.5|4459|4451|4449.5|4461.5|4461|4450|4449|17650
1583413200000|2020-03-05 13:00:00|4451.5|4450|4453.5|4452.5|4454.5|4453.5|4448|4447.5|21908
1583413500000|2020-03-05 13:05:00|4454|4453|4457.5|4456.5|4458.5|4457.5|4454|4453|23366
1583413800000|2020-03-05 13:10:00|4457|4456|4458.5|4457|4461|4460.5|4456.5|4455|18477
1583414100000|2020-03-05 13:15:00|4459|4457.5|4456|4455|4463|4461.5|4455.5|4455|13000
1583414400000|2020-03-05 13:20:00|4455.5|4454.5|4456|4455.5|4458|4457.5|4454|4453.5|41632
1583414700000|2020-03-05 13:25:00|4455.5|4455|4459.5|4458|4460|4459.5|4455|4454.5|12127
1583415000000|2020-03-05 13:30:00|4459|4458.5|4455.5|4454.5|4462|4460.5|4455|4454|29614
1583415300000|2020-03-05 13:35:00|4455|4454|4454.5|4453.5|4455|4454|4450|4449.5|27868
1583415600000|2020-03-05 13:40:00|4454|4453|4458|4457.5|4459.5|4458.5|4453.5|4453|62047
1583415900000|2020-03-05 13:45:00|4458.5|4457|4462.5|4461.5|4465|4463.5|4457|4456|19994
1583416200000|2020-03-05 13:50:00|4462|4461|4456.5|4456|4464.5|4463.5|4454.5|4453.5|23902
1583416500000|2020-03-05 13:55:00|4456|4455.5|4463|4462|4467|4466|4455.5|4454.5|69763
1583416800000|2020-03-05 14:00:00|4462.5|4461.5|4459|4458.5|4464.5|4464|4457|4456|20930
1583417100000|2020-03-05 14:05:00|4458.5|4458|4454.5|4453.5|4459.5|4458.5|4453.5|4452.5|27296
1583417400000|2020-03-05 14:10:00|4455|4454|4455|4454|4460|4459|4454|4453|26635
1583417700000|2020-03-05 14:15:00|4455.5|4454.5|4454.5|4454|4456.5|4456|4453.5|4452.5|28857
1583418000000|2020-03-05 14:20:00|4455|4454.5|4454|4452.5|4458|4456.5|4454|4452.5|23334
1583418300000|2020-03-05 14:25:00|4453.5|4452|4459.5|4459|4459.5|4459|4452|4451.5|29876
1583418600000|2020-03-05 14:30:00|4460|4459.5|4464|4463|4464|4463|4455|4454|64078
1583418900000|2020-03-05 14:35:00|4464.5|4463.5|4462.5|4461.5|4467.5|4466.5|4458.5|4457|31158
1583419200000|2020-03-05 14:40:00|4463|4462|4465.5|4465|4467|4466|4459.5|4458.5|35293
1583419500000|2020-03-05 14:45:00|4465|4464.5|4465.5|4464|4473|4472|4463.5|4462|39371
1583419800000|2020-03-05 14:50:00|4465|4463.5|4469|4468|4475|4473|4463|4462.5|62087
1583420100000|2020-03-05 14:55:00|4468.5|4467.5|4466|4464|4469|4468|4462|4461|40422
1583420400000|2020-03-05 15:00:00|4465.5|4463.5|4459.5|4458|4469.5|4467.5|4459.5|4458|27180
1583420700000|2020-03-05 15:05:00|4459|4458.5|4459|4457.5|4460|4459|4455.5|4454|42859
1583421000000|2020-03-05 15:10:00|4458.5|4457|4458.5|4457.5|4461.5|4460.5|4456|4455.5|41116
1583421300000|2020-03-05 15:15:00|4458|4457|4455.5|4455|4460|4459|4453|4452|68522
1583421600000|2020-03-05 15:20:00|4455|4454.5|4454.5|4453.5|4460.5|4459.5|4450.5|4449.5|70422
1583421900000|2020-03-05 15:25:00|4454|4453|4454|4453|4457.5|4457|4450.5|4449.5|40177
1583422200000|2020-03-05 15:30:00|4454.5|4453.5|4456.5|4456|4460.5|4459.5|4454|4452.5|39970
1583422500000|2020-03-05 15:35:00|4456|4455.5|4451|4450.5|4456.5|4456|4449|4448.5|68614
1583422800000|2020-03-05 15:40:00|4451.5|4450|4452|4450.5|4456.5|4456|4449.5|4448.5|35497
1583423100000|2020-03-05 15:45:00|4451.5|4450|4456.5|4455.5|4459|4458|4450|4449|31097
1583423400000|2020-03-05 15:50:00|4457|4456|4464|4463|4465|4464.5|4456|4455|31555
1583423700000|2020-03-05 15:55:00|4464.5|4463.5|4468|4467.5|4475|4472.5|4464.5|4463.5|82235
1583424000000|2020-03-05 16:00:00|4468.5|4468|4478.5|4478|4481|4480.5|4468|4466.5|56495
1583424300000|2020-03-05 16:05:00|4479|4477.5|4486.5|4485.5|4487|4486|4476.5|4475.5|38781
1583424600000|2020-03-05 16:10:00|4487|4485|4488.5|4487|4492.5|4491|4485.5|4484|36155
1583424900000|2020-03-05 16:15:00|4489|4487.5|4489.5|4488.5|4496.5|4495|4487.5|4487|41358
1583425200000|2020-03-05 16:20:00|4489|4489|4483|4481.5|4489.5|4489|4481|4480|49678
1583425500000|2020-03-05 16:25:00|4482.5|4482|4491.5|4489|4492.5|4491.5|4481.5|4481|52988
1583481600000|2020-03-06 08:00:00|4421.5|4414.5|4445|4439.5|4449|4442.5|4412|4407.5|22031
1583481900000|2020-03-06 08:05:00|4444|4440|4441.5|4439.5|4446|4442|4421|4418|37076
1583482200000|2020-03-06 08:10:00|4442|4440|4447|4444.5|4450|4448|4440|4438.5|35470
1583482500000|2020-03-06 08:15:00|4446|4445|4471.5|4470|4471.5|4470|4445.5|4444|28638
1583482800000|2020-03-06 08:20:00|4472|4469.5|4466.5|4465.5|4473|4471.5|4463.5|4462|64258
1583483100000|2020-03-06 08:25:00|4466|4465|4466|4465|4472|4470.5|4464.5|4463|37562
1583483400000|2020-03-06 08:30:00|4466.5|4465.5|4457.5|4456.5|4470.5|4469|4457.5|4456|76110
1583483700000|2020-03-06 08:35:00|4457|4457|4455.5|4454.5|4466.5|4465.5|4452.5|4451.5|65364
1583484000000|2020-03-06 08:40:00|4456|4455|4468.5|4467.5|4472|4470.5|4455|4454|55050
1583484300000|2020-03-06 08:45:00|4468|4466.5|4479|4477|4481|4478|4466|4464.5|33696
1583484600000|2020-03-06 08:50:00|4478.5|4476.5|4473.5|4472|4479|4477|4465|4464|23150
1583484900000|2020-03-06 08:55:00|4474|4472.5|4482|4481|4483|4482|4471|4470.5|41490
1583485200000|2020-03-06 09:00:00|4482.5|4481.5|4489.5|4488.5|4490|4489|4482|4480|24905
1583485500000|2020-03-06 09:05:00|4490|4487|4485.5|4484|4492|4490|4483.5|4481.5|14474
1583485800000|2020-03-06 09:10:00|4485|4483.5|4485|4483.5|4488.5|4487.5|4480.5|4479.5|39889
1583486100000|2020-03-06 09:15:00|4484.5|4483|4485|4483.5|4485.5|4484.5|4476|4474.5|45647
1583486400000|2020-03-06 09:20:00|4484.5|4483|4469|4467|4487|4486|4468|4467|22395
1583486700000|2020-03-06 09:25:00|4469.5|4467.5|4477|4475|4477.5|4475|4467.5|4467|14532
1583487000000|2020-03-06 09:30:00|4476.5|4475.5|4478|4477|4483.5|4481.5|4474.5|4473|19017
1583487300000|2020-03-06 09:35:00|4478.5|4476.5|4474.5|4473.5|4479.5|4478.5|4469|4468|21639
1583487600000|2020-03-06 09:40:00|4474|4473|4484|4482.5|4484.5|4483|4473.5|4472.5|32854
1583487900000|2020-03-06 09:45:00|4484.5|4483|4484|4483|4491.5|4490|4482.5|4481|36666
1583488200000|2020-03-06 09:50:00|4483.5|4482.5|4476.5|4475|4487|4485.5|4475|4474|23203
1583488500000|2020-03-06 09:55:00|4476|4474.5|4470|4469|4478.5|4477|4469|4468.5|28104
1583488800000|2020-03-06 10:00:00|4470.5|4469.5|4452.5|4450.5|4475.5|4474|4451|4450|36753
1583489100000|2020-03-06 10:05:00|4452|4451|4453.5|4452|4454|4453|4448|4447|57887
1583489400000|2020-03-06 10:10:00|4453|4451.5|4446.5|4445|4453.5|4451.5|4443.5|4442.5|16995
1583489700000|2020-03-06 10:15:00|4446|4444.5|4438|4437|4447.5|4446|4435.5|4435|12727
1583490000000|2020-03-06 10:20:00|4438.5|4436.5|4426|4425|4438.5|4437|4425.5|4424|10758
1583490300000|2020-03-06 10:25:00|4426.5|4425.5|4412.5|4411|4428.5|4426.5|4411.5|4410.5|19241
1583490600000|2020-03-06 10:30:00|4412|4410.5|4402|4401|4414|4412.5|4402|4401|25353
1583490900000|2020-03-06 10:35:00|4402.5|4400.5|4405|4404|4409.5|4407|4399.5|4398.5|47255
1583491200000|2020-03-06 10:40:00|4404.5|4403.5|4404.5|4403|4409.5|4407.5|4402|4400.5|15642
1583491500000|2020-03-06 10:45:00|4404|4402.5|4395|4393.5|4405.5|4404|4394|4393|14991
1583491800000|2020-03-06 10:50:00|4395.5|4394|4406|4405|4409.5|4407.5|4395.5|4393.5|14287
1583492100000|2020-03-06 10:55:00|4406.5|4404.5|4411|4409|4414|4412|4403|4401|9771
1583492400000|2020-03-06 11:00:00|4410.5|4409.5|4425|4424|4425.5|4424|4408|4406.5|22710
1583492700000|2020-03-06 11:05:00|4426|4424.5|4424.5|4423.5|4431|4429.5|4422.5|4421.5|25363
1583493000000|2020-03-06 11:10:00|4424|4423|4421.5|4420.5|4426.5|4425.5|4419|4418.5|9192
1583493300000|2020-03-06 11:15:00|4421|4420|4425.5|4423.5|4431|4429.5|4421|4419.5|26636
1583493600000|2020-03-06 11:20:00|4425|4423|4428.5|4427|4434|4432.5|4423.5|4422.5|19409
1583493900000|2020-03-06 11:25:00|4428|4426.5|4419.5|4418|4430|4428|4417|4416|21246
1583494200000|2020-03-06 11:30:00|4420|4417|4419|4417.5|4425.5|4424|4417.5|4416|11946
1583494500000|2020-03-06 11:35:00|4418.5|4417|4423|4421.5|4424|4422.5|4417.5|4417|10222
1583494800000|2020-03-06 11:40:00|4422.5|4422|4426.5|4424.5|4428.5|4426.5|4417.5|4416|12358
1583495100000|2020-03-06 11:45:00|4427|4425|4433|4432|4434|4433|4425.5|4424|18567
1583495400000|2020-03-06 11:50:00|4433.5|4432.5|4436|4434.5|4440.5|4439|4432.5|4431.5|156357
1583495700000|2020-03-06 11:55:00|4436.5|4435|4429|4428|4436.5|4435|4429|4427|21013
1583496000000|2020-03-06 12:00:00|4429.5|4427.5|4427.5|4427|4436|4434.5|4427|4426|17043
1583496300000|2020-03-06 12:05:00|4427|4426.5|4428.5|4426.5|4428.5|4426.5|4419.5|4419|32143
1583496600000|2020-03-06 12:10:00|4428|4426|4433.5|4432|4434|4432|4421.5|4420|16014
1583496900000|2020-03-06 12:15:00|4433|4431.5|4435|4433|4437.5|4436.5|4431.5|4430|24301
1583497200000|2020-03-06 12:20:00|4434.5|4433.5|4430.5|4429.5|4439|4438|4430|4429|14093
1583497500000|2020-03-06 12:25:00|4430|4428.5|4429|4428|4430.5|4429.5|4426|4424.5|12091
1583497800000|2020-03-06 12:30:00|4429.5|4428.5|4432|4431|4438|4437|4428|4426.5|20530
1583498100000|2020-03-06 12:35:00|4431.5|4430.5|4427|4425.5|4432|4430.5|4424|4423|16130
1583498400000|2020-03-06 12:40:00|4426.5|4425|4422.5|4421.5|4426.5|4425|4421|4420|24230
1583498700000|2020-03-06 12:45:00|4423|4422|4411|4410|4423.5|4422|4411|4410|20801
1583499000000|2020-03-06 12:50:00|4411.5|4410.5|4410.5|4409.5|4413.5|4412.5|4400|4399|41014
1583499300000|2020-03-06 12:55:00|4410|4409|4411.5|4410.5|4413|4411.5|4403|4401.5|25036
1583499600000|2020-03-06 13:00:00|4412|4411|4410.5|4410|4415|4414|4407|4406|21383
1583499900000|2020-03-06 13:05:00|4411|4410.5|4402.5|4401.5|4412|4411|4402.5|4401.5|37470
1583500200000|2020-03-06 13:10:00|4403|4402|4403|4401.5|4407|4406|4399.5|4398|10512
1583500500000|2020-03-06 13:15:00|4402.5|4402|4398.5|4397|4406|4405.5|4398.5|4397|12050
1583500800000|2020-03-06 13:20:00|4398|4396.5|4394.5|4393|4402.5|4401|4390.5|4389.5|9934
1583501100000|2020-03-06 13:25:00|4395|4393.5|4393.5|4390.5|4398.5|4397|4391.5|4390|124157
1583501400000|2020-03-06 13:30:00|4393|4391|4391.5|4389.5|4404.5|4398.5|4385|4383.5|68318
1583501700000|2020-03-06 13:35:00|4391|4389|4390.5|4389.5|4396.5|4394.5|4384.5|4383.5|22697
1583502000000|2020-03-06 13:40:00|4391.5|4390|4389.5|4388.5|4392.5|4390.5|4384.5|4384|32644
1583502300000|2020-03-06 13:45:00|4390|4388|4394|4393.5|4396.5|4394.5|4387.5|4386.5|25365
1583502600000|2020-03-06 13:50:00|4393.5|4393|4399.5|4398.5|4401.5|4401|4391|4389.5|40658
1583502900000|2020-03-06 13:55:00|4400|4398|4399.5|4399|4407|4405.5|4398.5|4397.5|25662
1583503200000|2020-03-06 14:00:00|4399|4398.5|4379|4378|4399|4398.5|4379|4377.5|9841
1583503500000|2020-03-06 14:05:00|4378.5|4377.5|4368.5|4367|4381|4380|4368.5|4366.5|9634
1583503800000|2020-03-06 14:10:00|4369|4367.5|4361.5|4359.5|4370.5|4370|4361|4359.5|13061
1583504100000|2020-03-06 14:15:00|4361|4360|4356.5|4355|4361|4360|4351.5|4350.5|23641
1583504400000|2020-03-06 14:20:00|4357|4354.5|4360|4359|4361|4360|4352.5|4350.5|71582
1583504700000|2020-03-06 14:25:00|4359.5|4358.5|4363|4362|4366.5|4365|4355.5|4353.5|28644
1583505000000|2020-03-06 14:30:00|4363.5|4362.5|4362.5|4361|4377|4375.5|4358.5|4357|67860
1583505300000|2020-03-06 14:35:00|4362|4360.5|4352.5|4351.5|4366|4364|4344.5|4343|81787
1583505600000|2020-03-06 14:40:00|4352|4352|4344.5|4342.5|4355|4354|4344|4342.5|49322
1583505900000|2020-03-06 14:45:00|4344|4342|4344.5|4343|4350|4347.5|4340|4338.5|26044
1583506200000|2020-03-06 14:50:00|4344|4343.5|4353.5|4352|4354|4353|4343|4342|63432
1583506500000|2020-03-06 14:55:00|4353|4352.5|4360.5|4358.5|4361.5|4360|4347.5|4346|69853
1583506800000|2020-03-06 15:00:00|4360|4358|4363|4361.5|4366|4365|4356|4354.5|63287
1583507100000|2020-03-06 15:05:00|4363.5|4362|4354|4353|4365|4364|4353.5|4352|27073
1583507400000|2020-03-06 15:10:00|4353.5|4352.5|4350.5|4348.5|4357.5|4356|4342|4340|36012
1583507700000|2020-03-06 15:15:00|4350|4348|4338|4336.5|4352|4351|4338|4336.5|14547
1583508000000|2020-03-06 15:20:00|4337.5|4337|4332|4331.5|4340|4338.5|4328|4326.5|27036
1583508300000|2020-03-06 15:25:00|4331.5|4330.5|4349|4347|4351.5|4350|4331|4329.5|72332
1583508600000|2020-03-06 15:30:00|4348|4346|4343|4341.5|4355.5|4354|4340|4338.5|30710
1583508900000|2020-03-06 15:35:00|4343.5|4342|4338|4336.5|4347|4345|4337.5|4336|50369
1583509200000|2020-03-06 15:40:00|4337.5|4336|4341.5|4340|4346|4345|4332.5|4330.5|60089
1583509500000|2020-03-06 15:45:00|4341|4339.5|4348.5|4347|4349|4347.5|4340.5|4339|25590
1583509800000|2020-03-06 15:50:00|4349|4347.5|4340.5|4339|4351.5|4350|4335.5|4334.5|32521
1583510100000|2020-03-06 15:55:00|4341|4339.5|4342.5|4341.5|4344|4342.5|4332.5|4331.5|27075
1583510400000|2020-03-06 16:00:00|4343|4342|4333.5|4331.5|4346|4345|4331|4329.5|30427
1583510700000|2020-03-06 16:05:00|4333|4332|4327|4325.5|4335|4334.5|4325.5|4323.5|69438
1583511000000|2020-03-06 16:10:00|4326.5|4325|4332|4331|4333.5|4332.5|4324|4323|32179
1583511300000|2020-03-06 16:15:00|4332.5|4330.5|4331|4329.5|4339.5|4338.5|4330|4329|33763
1583511600000|2020-03-06 16:20:00|4330.5|4329|4340.5|4339|4341.5|4340.5|4329.5|4328.5|66158
1583511900000|2020-03-06 16:25:00|4340|4338.5|4349.5|4347|4349.5|4349|4338.5|4337|52244
1583740800000|2020-03-09 08:00:00|4184|4161.5|4251.5|4235.5|4265|4255.5|4179.5|4161.5|36703
1583741100000|2020-03-09 08:05:00|4250|4235|4221|4214.5|4250|4237|4221|4214.5|18348
1583741400000|2020-03-09 08:10:00|4220.5|4215|4214.5|4209.5|4248.5|4241|4207.5|4201|31545
1583741700000|2020-03-09 08:15:00|4215|4210|4188.5|4184|4221.5|4216|4183|4176|22418
1583742000000|2020-03-09 08:20:00|4187|4184.5|4173|4167.5|4213|4207|4159.5|4156.5|12814
1583742300000|2020-03-09 08:25:00|4174.5|4168|4184.5|4181|4192|4189.5|4172|4167.5|111829
1583742600000|2020-03-09 08:30:00|4185|4181.5|4180.5|4177.5|4199.5|4194|4176.5|4172.5|32368
1583742900000|2020-03-09 08:35:00|4181|4177|4187.5|4182|4192.5|4188|4173|4169.5|23455
1583743200000|2020-03-09 08:40:00|4185.5|4181.5|4204.5|4202|4205.5|4203|4176.5|4173|22383
1583743500000|2020-03-09 08:45:00|4205.5|4203.5|4218.5|4214.5|4224.5|4221.5|4196.5|4192.5|36575
1583743800000|2020-03-09 08:50:00|4218|4214|4222|4220|4236.5|4232.5|4214|4210|55550
1583744100000|2020-03-09 08:55:00|4221.5|4219.5|4199.5|4196.5|4227|4224|4192|4188|22908
1583744400000|2020-03-09 09:00:00|4199|4196|4196.5|4193.5|4203|4201.5|4187|4185.5|31118
1583744700000|2020-03-09 09:05:00|4196|4194|4199.5|4196.5|4202|4200|4182.5|4180|21033
1583745000000|2020-03-09 09:10:00|4200|4197|4213|4211|4217.5|4216|4189|4188.5|31533
1583745300000|2020-03-09 09:15:00|4212.5|4210.5|4218.5|4216.5|4223|4220.5|4209|4207|47398
1583745600000|2020-03-09 09:20:00|4219|4217|4239.5|4238.5|4242|4240|4215.5|4212.5|64075
1583745900000|2020-03-09 09:25:00|4239|4238|4226|4223.5|4240|4238.5|4221.5|4219.5|94818
1583746200000|2020-03-09 09:30:00|4226.5|4224|4208.5|4206|4228.5|4225.5|4203|4201.5|39846
1583746500000|2020-03-09 09:35:00|4209|4206.5|4209|4207|4217|4215|4200|4198|18591
1583746800000|2020-03-09 09:40:00|4208.5|4207.5|4208|4206|4213|4212|4191.5|4189.5|59052
1583747100000|2020-03-09 09:45:00|4207.5|4205|4195.5|4193.5|4218|4216.5|4192.5|4190.5|82468
1583747400000|2020-03-09 09:50:00|4196|4194|4182.5|4180|4206.5|4203|4182|4179.5|78542
1583747700000|2020-03-09 09:55:00|4182|4180.5|4186|4184|4190.5|4188|4178.5|4176.5|32632
1583748000000|2020-03-09 10:00:00|4185.5|4183.5|4171|4169|4187.5|4186|4169|4167.5|36513
1583748300000|2020-03-09 10:05:00|4170.5|4168.5|4156|4154|4174|4173|4156|4154|21885
1583748600000|2020-03-09 10:10:00|4156.5|4154.5|4154.5|4152.5|4166.5|4164.5|4154|4152|39784
1583748900000|2020-03-09 10:15:00|4155|4153|4164.5|4163.5|4169|4166.5|4152.5|4152|33150
1583749200000|2020-03-09 10:20:00|4164|4162.5|4170.5|4169.5|4174|4172|4162.5|4161.5|97303
1583749500000|2020-03-09 10:25:00|4171|4170|4191|4190|4191|4190|4167.5|4167|61738
1583749800000|2020-03-09 10:30:00|4191.5|4189|4194.5|4192.5|4200|4198|4183.5|4183|41449
1583750100000|2020-03-09 10:35:00|4195|4193|4187.5|4185.5|4202.5|4199.5|4183|4181|18660
1583750400000|2020-03-09 10:40:00|4187|4185|4193|4191.5|4197|4195|4176|4174.5|32195
1583750700000|2020-03-09 10:45:00|4193.5|4192|4193.5|4192|4201.5|4200.5|4189.5|4187|26526
1583751000000|2020-03-09 10:50:00|4194|4192.5|4196|4194|4197|4195|4185|4183|52919
1583751300000|2020-03-09 10:55:00|4195.5|4193.5|4202.5|4200.5|4210.5|4210|4192|4191|51175
1583751600000|2020-03-09 11:00:00|4202|4200|4200|4198|4203|4202|4197.5|4195.5|27675
1583751900000|2020-03-09 11:05:00|4199.5|4198.5|4198|4196.5|4201|4200|4195|4193.5|11726
1583752200000|2020-03-09 11:10:00|4198.5|4197|4196.5|4195.5|4200.5|4199|4195.5|4194|14864
1583752500000|2020-03-09 11:15:00|4196|4194.5|4198|4196|4204|4202.5|4194|4193.5|34108
1583752800000|2020-03-09 11:20:00|4197.5|4195.5|4191|4189|4197.5|4196|4188|4186.5|19131
1583753100000|2020-03-09 11:25:00|4190.5|4188.5|4182.5|4181|4192|4190|4179|4177.5|10146
1583753400000|2020-03-09 11:30:00|4183|4181.5|4179|4177|4190.5|4188|4176.5|4175|15602
1583753700000|2020-03-09 11:35:00|4180|4177.5|4177.5|4176|4183|4181|4175.5|4173.5|11854
1583754000000|2020-03-09 11:40:00|4178|4175.5|4183|4181|4184|4182|4172|4170|16696
1583754300000|2020-03-09 11:45:00|4182.5|4180.5|4182|4180.5|4183.5|4182|4174|4172.5|8928
1583754600000|2020-03-09 11:50:00|4181.5|4180|4180|4178.5|4183|4181.5|4178.5|4177.5|11782
1583754900000|2020-03-09 11:55:00|4179.5|4178|4178.5|4177|4183|4181.5|4171|4170|14250
1583755200000|2020-03-09 12:00:00|4183.5|4174|4184.5|4183.5|4188.5|4187.5|4178|4174|8915
1583755500000|2020-03-09 12:05:00|4185.5|4184|4172|4170.5|4187.5|4185.5|4170|4169|23435
1583755800000|2020-03-09 12:10:00|4172.5|4171|4165|4164|4173.5|4171.5|4160.5|4159|18363
1583756100000|2020-03-09 12:15:00|4164.5|4163.5|4156|4154|4165|4163.5|4155.5|4153.5|29705
1583756400000|2020-03-09 12:20:00|4156.5|4154.5|4155.5|4154.5|4163|4161|4148.5|4147.5|35003
1583756700000|2020-03-09 12:25:00|4155|4153.5|4159.5|4159|4160|4159|4151.5|4150.5|57707
1583757000000|2020-03-09 12:30:00|4159|4158.5|4160.5|4159.5|4164.5|4164|4155.5|4154.5|56165
1583757300000|2020-03-09 12:35:00|4160|4159|4159.5|4159|4161.5|4160.5|4157|4156|27674
1583757600000|2020-03-09 12:40:00|4160.5|4159.5|4168.5|4168|4174.5|4173.5|4160|4159|57753
1583757900000|2020-03-09 12:45:00|4168|4167.5|4182.5|4180.5|4183.5|4182|4167|4166|46757
1583758200000|2020-03-09 12:50:00|4183|4181|4196|4195|4197|4196|4183|4181|21024
1583758500000|2020-03-09 12:55:00|4196.5|4194.5|4207.5|4205|4212.5|4210.5|4195.5|4194.5|50747
1583758800000|2020-03-09 13:00:00|4207|4204.5|4169.5|4167.5|4207|4204.5|4166.5|4164.5|35442
1583759100000|2020-03-09 13:05:00|4169|4167|4173|4171|4182|4181|4162.5|4161|27438
1583759400000|2020-03-09 13:10:00|4172.5|4170.5|4162.5|4160.5|4172.5|4170.5|4160.5|4158|11812
1583759700000|2020-03-09 13:15:00|4162|4160|4161.5|4160|4177.5|4175|4161.5|4159|13181
1583760000000|2020-03-09 13:20:00|4161|4159.5|4154.5|4154|4170.5|4167.5|4154|4153.5|10878
1583760300000|2020-03-09 13:25:00|4155|4154.5|4169|4166.5|4169|4167|4155|4154.5|30062
1583760600000|2020-03-09 13:30:00|4168.5|4166|4163|4161.5|4177|4174.5|4162.5|4160.5|38303
1583760900000|2020-03-09 13:35:00|4162.5|4161|4144|4141.5|4164|4162|4141|4139|54278
1583761200000|2020-03-09 13:40:00|4144.5|4143.5|4153|4151|4158.5|4157|4143|4141.5|50160
1583761500000|2020-03-09 13:45:00|4152.5|4150.5|4135.5|4133.5|4154|4152.5|4135.5|4133.5|81723
1583761800000|2020-03-09 13:50:00|4136|4132.5|4154|4153|4163.5|4161.5|4132.5|4130.5|72599
1583762100000|2020-03-09 13:55:00|4153.5|4152.5|4177.5|4174.5|4186|4183.5|4147|4145|72915
1583762400000|2020-03-09 14:00:00|4178|4175|4191.5|4189|4199|4196.5|4172.5|4171.5|50151
1583762700000|2020-03-09 14:05:00|4191|4188.5|4244.5|4240|4246|4241|4183.5|4182|46713
1583763000000|2020-03-09 14:10:00|4244|4240.5|4238.5|4235|4246|4241.5|4223|4219.5|40683
1583763300000|2020-03-09 14:15:00|4239|4235.5|4234.5|4232|4251|4249.5|4231|4229|32687
1583763600000|2020-03-09 14:20:00|4235|4232.5|4207|4204.5|4236.5|4235.5|4200.5|4198|63752
1583763900000|2020-03-09 14:25:00|4206.5|4205|4218|4216.5|4236.5|4232.5|4202|4200|34730
1583764200000|2020-03-09 14:30:00|4217.5|4216|4209.5|4207|4222|4220|4204|4202.5|122811
1583764500000|2020-03-09 14:35:00|4209|4207.5|4215.5|4213.5|4217|4215.5|4195.5|4194.5|31988
1583764800000|2020-03-09 14:40:00|4216|4214|4198.5|4196.5|4217|4215.5|4197.5|4195|32168
1583765100000|2020-03-09 14:45:00|4199|4196|4196.5|4194.5|4206|4203.5|4190|4188|35495
1583765400000|2020-03-09 14:50:00|4196|4194|4191|4189.5|4199.5|4197.5|4187.5|4185.5|38653
1583765700000|2020-03-09 14:55:00|4190.5|4189|4173.5|4171.5|4190.5|4189|4172|4171|57550
1583766000000|2020-03-09 15:00:00|4173|4171|4174.5|4172.5|4182|4181|4165.5|4164|44656
1583766300000|2020-03-09 15:05:00|4174|4172|4171|4169|4174|4172|4163.5|4161.5|25828
1583766600000|2020-03-09 15:10:00|4170.5|4168|4182|4180.5|4184.5|4182|4169.5|4168|34066
1583766900000|2020-03-09 15:15:00|4181.5|4180|4192.5|4190|4195.5|4194|4179|4178|46306
1583767200000|2020-03-09 15:20:00|4192|4189.5|4195.5|4194|4199|4197|4186.5|4185|114909
1583767500000|2020-03-09 15:25:00|4196|4193.5|4182|4180|4197.5|4195.5|4175.5|4175|71161
1583767800000|2020-03-09 15:30:00|4181.5|4179.5|4174|4172|4182|4181|4168|4166.5|68975
1583768100000|2020-03-09 15:35:00|4173.5|4171.5|4187.5|4186|4189.5|4188|4172|4171|51442
1583768400000|2020-03-09 15:40:00|4188|4186.5|4200|4198|4201.5|4200|4180.5|4179.5|57800
1583768700000|2020-03-09 15:45:00|4199.5|4197.5|4207|4205.5|4209.5|4208|4196|4195|62361
1583769000000|2020-03-09 15:50:00|4206.5|4205|4203.5|4202|4212|4210|4198.5|4197.5|44929
1583769300000|2020-03-09 15:55:00|4204.5|4201.5|4195|4193.5|4204.5|4203|4194|4193.5|38303
1583769600000|2020-03-09 16:00:00|4194.5|4193|4187.5|4186.5|4194.5|4193.5|4182.5|4181.5|44750
1583769900000|2020-03-09 16:05:00|4188|4187|4199|4197|4201.5|4201|4188|4187|79860
1583770200000|2020-03-09 16:10:00|4198.5|4196.5|4192|4191|4201.5|4200.5|4190.5|4189|64118
1583770500000|2020-03-09 16:15:00|4192.5|4191.5|4179.5|4178|4200|4198.5|4177.5|4177|55356
1583770800000|2020-03-09 16:20:00|4179|4177.5|4179.5|4177.5|4187.5|4187|4175.5|4174|115586
1583771100000|2020-03-09 16:25:00|4179|4177|4173|4171|4179|4177|4165|4163.5|131789
1583827200000|2020-03-10 08:00:00|4200.5|4189|4200.5|4193.5|4212.5|4206.5|4162|4160|82429
1583827500000|2020-03-10 08:05:00|4202|4193|4201|4198|4216|4212.5|4193.5|4189.5|69359
1583827800000|2020-03-10 08:10:00|4202.5|4198.5|4189.5|4186|4208.5|4207|4182.5|4178|43030
1583828100000|2020-03-10 08:15:00|4189|4186.5|4199|4196|4203.5|4200|4178|4174.5|27820
1583828400000|2020-03-10 08:20:00|4199.5|4196.5|4200.5|4197.5|4203|4200.5|4185|4180.5|39950
1583828700000|2020-03-10 08:25:00|4200|4197|4182.5|4180|4200|4198|4182.5|4180|35921
1583829000000|2020-03-10 08:30:00|4182|4180.5|4179.5|4177.5|4188.5|4186|4175|4173|23436
1583829300000|2020-03-10 08:35:00|4179|4176|4199.5|4197.5|4200|4197.5|4177|4174.5|48385
1583829600000|2020-03-10 08:40:00|4199|4196.5|4207.5|4204.5|4211|4209|4197.5|4195.5|30226
1583829900000|2020-03-10 08:45:00|4207|4204|4200.5|4198.5|4207|4204|4194|4193|16379
1583830200000|2020-03-10 08:50:00|4199|4198|4211|4209|4228.5|4225.5|4196|4193.5|33263
1583830500000|2020-03-10 08:55:00|4211.5|4209.5|4226|4224|4227.5|4226|4209.5|4207.5|20464
1583830800000|2020-03-10 09:00:00|4225.5|4223.5|4234|4231.5|4238|4235.5|4214|4211.5|26235
1583831100000|2020-03-10 09:05:00|4233.5|4231|4237.5|4235.5|4241|4239|4221|4218.5|21905
1583831400000|2020-03-10 09:10:00|4238|4236|4232.5|4230|4239|4237.5|4221|4218.5|125105
1583831700000|2020-03-10 09:15:00|4233|4229.5|4236|4234.5|4243|4239|4229|4226.5|23172
1583832000000|2020-03-10 09:20:00|4235.5|4233|4228|4227|4238|4237|4224.5|4222.5|36554
1583832300000|2020-03-10 09:25:00|4227.5|4226|4228|4226|4230|4229|4223|4221|24316
1583832600000|2020-03-10 09:30:00|4228.5|4226.5|4232|4230.5|4236|4234.5|4227|4225|29082
1583832900000|2020-03-10 09:35:00|4231.5|4230|4235|4233.5|4239|4237|4228|4227.5|24381
1583833200000|2020-03-10 09:40:00|4235.5|4234|4248.5|4247|4251.5|4250|4235.5|4234|32718
1583833500000|2020-03-10 09:45:00|4249|4246.5|4248.5|4246.5|4252|4250.5|4239.5|4237.5|41885
1583833800000|2020-03-10 09:50:00|4248|4246|4242.5|4240.5|4249.5|4247.5|4239|4237.5|33750
1583834100000|2020-03-10 09:55:00|4242|4241|4245|4243|4248.5|4246.5|4241.5|4240|22225
1583834400000|2020-03-10 10:00:00|4244.5|4242.5|4246|4244.5|4247|4245.5|4240.5|4240|12956
1583834700000|2020-03-10 10:05:00|4246.5|4245|4246.5|4245|4250|4248.5|4245.5|4243.5|41598
1583835000000|2020-03-10 10:10:00|4247|4245.5|4246.5|4244.5|4251.5|4250|4244.5|4243.5|17945
1583835300000|2020-03-10 10:15:00|4246|4243.5|4240.5|4238.5|4246|4244.5|4233.5|4233|36234
1583835600000|2020-03-10 10:20:00|4240|4238|4232.5|4231.5|4240|4238|4226.5|4225.5|36303
1583835900000|2020-03-10 10:25:00|4232|4231|4237|4236|4240|4239|4231|4230|42655
1583836200000|2020-03-10 10:30:00|4237.5|4235.5|4230|4228.5|4241|4239.5|4230|4228.5|30193
1583836500000|2020-03-10 10:35:00|4229.5|4228|4230|4228.5|4235.5|4234.5|4227|4226.5|25905
1583836800000|2020-03-10 10:40:00|4229.5|4228|4228|4226.5|4231.5|4230|4226.5|4225|15920
1583837100000|2020-03-10 10:45:00|4228.5|4227|4236.5|4234.5|4239|4237.5|4228|4227|31465
1583837400000|2020-03-10 10:50:00|4236|4234|4235.5|4234.5|4242|4240.5|4232.5|4231.5|25341
1583837700000|2020-03-10 10:55:00|4236|4235|4232.5|4232|4241.5|4239.5|4230|4228.5|24249
1583838000000|2020-03-10 11:00:00|4233|4231.5|4223.5|4222|4234|4232.5|4222.5|4221.5|24410
1583838300000|2020-03-10 11:05:00|4224|4222.5|4221.5|4220|4228|4227|4220.5|4219|35887
1583838600000|2020-03-10 11:10:00|4221|4220.5|4229|4228|4230.5|4229.5|4221|4220.5|24321
1583838900000|2020-03-10 11:15:00|4229.5|4228.5|4220.5|4219.5|4230|4228.5|4218|4217|21524
1583839200000|2020-03-10 11:20:00|4220|4219|4220|4219|4226.5|4226|4219.5|4218|26442
1583839500000|2020-03-10 11:25:00|4220.5|4219.5|4213|4211.5|4224|4222.5|4211|4210.5|21669
1583839800000|2020-03-10 11:30:00|4212.5|4211|4212.5|4210.5|4218.5|4217.5|4210|4209|20701
1583840100000|2020-03-10 11:35:00|4212|4211|4222|4220.5|4224.5|4223|4207|4206.5|20105
1583840400000|2020-03-10 11:40:00|4221.5|4221|4213|4211.5|4223|4221.5|4213|4211.5|12442
1583840700000|2020-03-10 11:45:00|4212.5|4211|4204|4202.5|4215.5|4214|4204|4202|16396
1583841000000|2020-03-10 11:50:00|4204.5|4203|4198|4196.5|4207|4204.5|4196|4194|22563
1583841300000|2020-03-10 11:55:00|4197.5|4196|4198.5|4196.5|4205|4203.5|4195|4193.5|21065
1583841600000|2020-03-10 12:00:00|4199.5|4197|4202|4200.5|4205.5|4204.5|4199|4197|19855
1583841900000|2020-03-10 12:05:00|4201.5|4200|4196|4194.5|4202.5|4201.5|4191.5|4190.5|21506
1583842200000|2020-03-10 12:10:00|4195.5|4194|4204|4202|4205|4203|4191|4190.5|18723
1583842500000|2020-03-10 12:15:00|4204.5|4202.5|4194.5|4193.5|4206.5|4204.5|4189|4187.5|18164
1583842800000|2020-03-10 12:20:00|4194|4193|4185|4183.5|4195.5|4194|4185|4183|10998
1583843100000|2020-03-10 12:25:00|4184.5|4183|4167|4165.5|4186.5|4185.5|4166.5|4164|38147
1583843400000|2020-03-10 12:30:00|4167.5|4166|4173|4172|4181.5|4179.5|4165|4164|37345
1583843700000|2020-03-10 12:35:00|4172.5|4171.5|4177.5|4176|4179.5|4177.5|4167.5|4166|25898
1583844000000|2020-03-10 12:40:00|4178|4175.5|4170|4168.5|4178|4176.5|4159.5|4158|40973
1583844300000|2020-03-10 12:45:00|4169.5|4168|4170|4167.5|4172.5|4171|4160|4158|17403
1583844600000|2020-03-10 12:50:00|4170.5|4168|4176.5|4173.5|4206|4202|4161|4157.5|101307
1583844900000|2020-03-10 12:55:00|4177.5|4174|4169.5|4167|4183.5|4180|4162.5|4160|22800
1583845200000|2020-03-10 13:00:00|4169|4167.5|4174|4172.5|4180.5|4179|4169|4167|22808
1583845500000|2020-03-10 13:05:00|4174.5|4173|4158.5|4156.5|4180|4177.5|4155|4154|49570
1583845800000|2020-03-10 13:10:00|4158|4156|4159.5|4157.5|4165|4163.5|4154.5|4152.5|30867
1583846100000|2020-03-10 13:15:00|4159|4157|4156|4155|4162|4161|4148|4146|50944
1583846400000|2020-03-10 13:20:00|4156.5|4155.5|4152.5|4151|4162.5|4160.5|4152.5|4150.5|18479
1583846700000|2020-03-10 13:25:00|4152|4150.5|4151|4149.5|4162|4160.5|4147.5|4146|29763
1583847000000|2020-03-10 13:30:00|4151.5|4150|4155.5|4153|4156|4154.5|4134.5|4132.5|57557
1583847300000|2020-03-10 13:35:00|4155|4153.5|4167|4166|4168|4166.5|4142.5|4141.5|49442
1583847600000|2020-03-10 13:40:00|4166.5|4165.5|4157.5|4155.5|4171.5|4169.5|4155|4153|49175
1583847900000|2020-03-10 13:45:00|4157|4156|4165.5|4164.5|4167|4166|4154|4152|37709
1583848200000|2020-03-10 13:50:00|4166|4164|4152|4151|4169|4167.5|4150|4148.5|58944
1583848500000|2020-03-10 13:55:00|4151.5|4150.5|4141|4139.5|4157|4155|4136.5|4135|102597
1583848800000|2020-03-10 14:00:00|4140.5|4139|4157|4155|4157.5|4155|4137|4135|27707
1583849100000|2020-03-10 14:05:00|4156.5|4154.5|4164|4162.5|4165|4163.5|4151.5|4148.5|39298
1583849400000|2020-03-10 14:10:00|4164.5|4163|4171.5|4169.5|4174.5|4173|4161|4159.5|45159
1583849700000|2020-03-10 14:15:00|4172|4170|4173|4170.5|4177.5|4175.5|4165.5|4164|36691
1583850000000|2020-03-10 14:20:00|4173.5|4171|4166.5|4164.5|4184.5|4183.5|4165|4164|36661
1583850300000|2020-03-10 14:25:00|4166|4165|4161.5|4159.5|4167.5|4165.5|4155.5|4153.5|26628
1583850600000|2020-03-10 14:30:00|4161|4160|4138.5|4136|4161.5|4160.5|4135.5|4134|44369
1583850900000|2020-03-10 14:35:00|4138|4135.5|4132.5|4130.5|4141.5|4139|4127.5|4126|47935
1583851200000|2020-03-10 14:40:00|4133|4131|4123|4121.5|4134|4132|4118.5|4117|34738
1583851500000|2020-03-10 14:45:00|4122.5|4121|4110|4108.5|4128.5|4127|4107|4105.5|31700
1583851800000|2020-03-10 14:50:00|4110.5|4108|4091.5|4089|4115.5|4113.5|4090.5|4089|44023
1583852100000|2020-03-10 14:55:00|4091|4088.5|4107.5|4106|4115|4112.5|4089.5|4087.5|37253
1583852400000|2020-03-10 15:00:00|4108|4105.5|4104.5|4103|4110|4108|4093.5|4092|42351
1583852700000|2020-03-10 15:05:00|4104|4102|4122|4121|4123.5|4122|4103|4101.5|40834
1583853000000|2020-03-10 15:10:00|4121.5|4120.5|4116|4114.5|4123.5|4122|4110.5|4109|70350
1583853300000|2020-03-10 15:15:00|4115.5|4114|4095.5|4094|4118|4117|4092.5|4091|66273
1583853600000|2020-03-10 15:20:00|4095|4093.5|4083.5|4081.5|4098|4095.5|4082.5|4080.5|53615
1583853900000|2020-03-10 15:25:00|4083|4082|4069.5|4068|4084|4082|4069.5|4068|63833
1583854200000|2020-03-10 15:30:00|4070|4068.5|4068|4066|4077|4076|4066.5|4065.5|43809
1583854500000|2020-03-10 15:35:00|4067.5|4065|4067|4065|4070|4069|4059|4057|37531
1583854800000|2020-03-10 15:40:00|4067.5|4065.5|4088.5|4087|4089.5|4087|4061.5|4060.5|107799
1583855100000|2020-03-10 15:45:00|4089|4086.5|4093|4091.5|4101.5|4100.5|4083.5|4082|65194
1583855400000|2020-03-10 15:50:00|4092.5|4091|4082|4080|4098|4096|4072.5|4071.5|62907
1583855700000|2020-03-10 15:55:00|4081.5|4079.5|4084.5|4083|4095.5|4093.5|4067.5|4066.5|105334
1583856000000|2020-03-10 16:00:00|4086|4083.5|4103|4100.5|4117|4114.5|4084.5|4083.5|92003
1583856300000|2020-03-10 16:05:00|4103.5|4101|4110.5|4108.5|4115|4113|4101.5|4100.5|61223
1583856600000|2020-03-10 16:10:00|4110|4107.5|4124|4121.5|4127|4125|4106.5|4105|76115
1583856900000|2020-03-10 16:15:00|4123.5|4122|4123|4120.5|4128|4126.5|4115.5|4114.5|74207
1583857200000|2020-03-10 16:20:00|4123.5|4121|4105|4103|4124|4122.5|4095.5|4094|58907
1583857500000|2020-03-10 16:25:00|4104.5|4102.5|4087|4083|4108|4106.5|4082.5|4081|107616
1583913600000|2020-03-11 08:00:00|4172|4167|4152.5|4147|4184|4180|4138.5|4130|63763
1583913900000|2020-03-11 08:05:00|4153.5|4147.5|4158.5|4154.5|4175|4171.5|4145|4141.5|35381
1583914200000|2020-03-11 08:10:00|4158|4153|4144.5|4141.5|4158.5|4153|4142|4138.5|30999
1583914500000|2020-03-11 08:15:00|4144|4142|4138|4136|4149.5|4147.5|4133|4130.5|46274
1583914800000|2020-03-11 08:20:00|4137.5|4135|4116.5|4114|4140.5|4139|4115.5|4113.5|22109
1583915100000|2020-03-11 08:25:00|4116|4114.5|4109|4106.5|4122|4118|4102.5|4100|24071
1583915400000|2020-03-11 08:30:00|4108.5|4105|4122|4120|4133|4131.5|4099|4097|44768
1583915700000|2020-03-11 08:35:00|4121.5|4119|4123.5|4121.5|4131|4128|4107.5|4105|61917
1583916000000|2020-03-11 08:40:00|4123|4120.5|4123.5|4121.5|4123.5|4122|4112|4110.5|22193
1583916300000|2020-03-11 08:45:00|4124|4122|4129|4126|4137|4135|4121.5|4120.5|28563
1583916600000|2020-03-11 08:50:00|4128.5|4126.5|4131|4128|4134.5|4132.5|4123.5|4121|28112
1583916900000|2020-03-11 08:55:00|4130.5|4127.5|4135.5|4134.5|4139.5|4137.5|4125.5|4124|67042
1583917200000|2020-03-11 09:00:00|4135|4134|4146.5|4145|4151|4149|4131|4129|99519
1583917500000|2020-03-11 09:05:00|4146|4145.5|4155|4153|4156|4154.5|4145.5|4144.5|58340
1583917800000|2020-03-11 09:10:00|4154.5|4152.5|4147.5|4146.5|4163|4162|4145|4143|44822
1583918100000|2020-03-11 09:15:00|4148|4146|4141.5|4140|4148|4146.5|4131|4129|56913
1583918400000|2020-03-11 09:20:00|4141|4139.5|4140.5|4139|4148|4146|4136|4134.5|41618
1583918700000|2020-03-11 09:25:00|4141|4139.5|4141.5|4139.5|4144.5|4143.5|4135|4134|56506
1583919000000|2020-03-11 09:30:00|4141|4139|4137.5|4136|4145|4144.5|4134|4133|43526
1583919300000|2020-03-11 09:35:00|4137|4136.5|4104.5|4102.5|4137.5|4136.5|4103.5|4102.5|57672
1583919600000|2020-03-11 09:40:00|4104|4103|4117|4115|4119.5|4117.5|4101.5|4100.5|31867
1583919900000|2020-03-11 09:45:00|4116.5|4114.5|4117|4115.5|4120|4118.5|4109|4108|31948
1583920200000|2020-03-11 09:50:00|4117.5|4116|4144|4142|4144|4142|4117|4115.5|27498
1583920500000|2020-03-11 09:55:00|4143.5|4141.5|4151|4150|4152|4150|4138|4136|36456
1583920800000|2020-03-11 10:00:00|4150.5|4149.5|4153|4152|4156|4154|4144|4143.5|42471
1583921100000|2020-03-11 10:05:00|4153.5|4152.5|4150|4148|4155|4154|4148|4147|27294
1583921400000|2020-03-11 10:10:00|4150.5|4148.5|4157.5|4156|4159.5|4157.5|4146.5|4145|18662
1583921700000|2020-03-11 10:15:00|4158|4156.5|4161.5|4160|4165.5|4163.5|4157|4156|11887
1583922000000|2020-03-11 10:20:00|4161|4159.5|4160|4158.5|4167|4165|4158|4157|24765
1583922300000|2020-03-11 10:25:00|4159.5|4158|4139.5|4137.5|4159.5|4158|4137|4136|42940
1583922600000|2020-03-11 10:30:00|4140|4138|4153.5|4152.5|4161|4159.5|4138.5|4137|41696
1583922900000|2020-03-11 10:35:00|4153|4152|4147|4145|4156.5|4154.5|4142|4140.5|25701
1583923200000|2020-03-11 10:40:00|4146.5|4145.5|4150.5|4148|4154|4152|4146.5|4145|14617
1583923500000|2020-03-11 10:45:00|4151|4148.5|4160.5|4159|4165.5|4164|4149.5|4148.5|48966
1583923800000|2020-03-11 10:50:00|4160|4159.5|4159|4157|4162|4161.5|4155.5|4153.5|38618
1583924100000|2020-03-11 10:55:00|4159.5|4157.5|4157.5|4156|4162.5|4161|4155.5|4153.5|16732
1583924400000|2020-03-11 11:00:00|4157|4155.5|4166.5|4164.5|4170.5|4169|4155|4154|26407
1583924700000|2020-03-11 11:05:00|4167|4165|4155|4153|4167|4165|4151.5|4150|17956
1583925000000|2020-03-11 11:10:00|4154.5|4153.5|4151|4149.5|4156.5|4155|4150.5|4149|17601
1583925300000|2020-03-11 11:15:00|4151.5|4150|4156.5|4155.5|4163|4161.5|4150|4149|23302
1583925600000|2020-03-11 11:20:00|4156|4155|4157.5|4157|4164|4162.5|4155.5|4153.5|35537
1583925900000|2020-03-11 11:25:00|4158|4156.5|4157.5|4156.5|4160.5|4159.5|4155.5|4154|67415
1583926200000|2020-03-11 11:30:00|4157|4156|4160.5|4159|4163|4162|4155|4154.5|30754
1583926500000|2020-03-11 11:35:00|4160|4158.5|4153|4152|4160|4159|4148|4147.5|29562
1583926800000|2020-03-11 11:40:00|4153.5|4152.5|4134.5|4133|4153.5|4152.5|4132|4131.5|36662
1583927100000|2020-03-11 11:45:00|4134|4132.5|4135|4133|4135.5|4134|4126.5|4125.5|29346
1583927400000|2020-03-11 11:50:00|4134.5|4132.5|4137.5|4135.5|4138.5|4137|4130.5|4129.5|14134
1583927700000|2020-03-11 11:55:00|4138|4136|4147.5|4145.5|4147.5|4146|4136.5|4135.5|19394
1583928000000|2020-03-11 12:00:00|4147|4145|4139.5|4137.5|4151|4148.5|4138.5|4136.5|14210
1583928300000|2020-03-11 12:05:00|4140|4138|4128|4125.5|4140.5|4138|4123|4121.5|12718
1583928600000|2020-03-11 12:10:00|4127.5|4126|4132|4131|4134|4132|4125|4123.5|13175
1583928900000|2020-03-11 12:15:00|4132.5|4131.5|4130|4129|4138|4136.5|4125|4123.5|13325
1583929200000|2020-03-11 12:20:00|4130.5|4129.5|4128.5|4126|4151|4148|4125|4123|37126
1583929500000|2020-03-11 12:25:00|4129|4125|4120.5|4117|4130.5|4127.5|4120.5|4116.5|9430
1583929800000|2020-03-11 12:30:00|4121|4117.5|4119|4116|4129.5|4127|4115|4112.5|8073
1583930100000|2020-03-11 12:35:00|4118.5|4115.5|4107.5|4106|4118.5|4116|4107.5|4106|9490
1583930400000|2020-03-11 12:40:00|4108|4106.5|4107|4106.5|4109.5|4108.5|4097|4095|29463
1583930700000|2020-03-11 12:45:00|4107.5|4107|4114|4111.5|4114.5|4113|4103|4101|41367
1583931000000|2020-03-11 12:50:00|4113.5|4111|4103.5|4101.5|4114|4112|4100|4099|9798
1583931300000|2020-03-11 12:55:00|4103|4101|4103.5|4101.5|4107.5|4105.5|4097|4095.5|13839
1583931600000|2020-03-11 13:00:00|4104|4101|4117|4115.5|4117|4116|4100|4098.5|24478
1583931900000|2020-03-11 13:05:00|4116.5|4115|4122.5|4120.5|4125.5|4124|4112.5|4111.5|21768
1583932200000|2020-03-11 13:10:00|4122|4121|4126.5|4124.5|4128|4125|4117.5|4116.5|12007
1583932500000|2020-03-11 13:15:00|4126|4124|4120|4118.5|4128.5|4126.5|4120|4118.5|9556
1583932800000|2020-03-11 13:20:00|4121|4119|4115|4114|4123|4121.5|4112.5|4110.5|16530
1583933100000|2020-03-11 13:25:00|4115.5|4114.5|4128|4126.5|4130|4128.5|4115.5|4114.5|20184
1583933400000|2020-03-11 13:30:00|4128.5|4127|4120.5|4119|4132|4130|4119.5|4117|51933
1583933700000|2020-03-11 13:35:00|4121|4119.5|4109.5|4107|4127.5|4125.5|4106.5|4105|46768
1583934000000|2020-03-11 13:40:00|4110|4107.5|4110|4107.5|4116|4114.5|4104|4101.5|47492
1583934300000|2020-03-11 13:45:00|4109.5|4108|4107|4104.5|4114|4112|4102|4099.5|31736
1583934600000|2020-03-11 13:50:00|4106.5|4104|4119.5|4117|4126.5|4124.5|4101.5|4099|28073
1583934900000|2020-03-11 13:55:00|4119|4116.5|4129|4126.5|4134|4131.5|4110|4107|39223
1583935200000|2020-03-11 14:00:00|4128.5|4127|4125.5|4124.5|4130.5|4128|4117.5|4114.5|43390
1583935500000|2020-03-11 14:05:00|4126|4125|4132|4131|4134.5|4132.5|4118|4116|38843
1583935800000|2020-03-11 14:10:00|4132.5|4131.5|4128.5|4127|4135|4133|4122|4119.5|26934
1583936100000|2020-03-11 14:15:00|4128|4126.5|4128|4126.5|4132|4130|4122|4120.5|30779
1583936400000|2020-03-11 14:20:00|4128.5|4127|4120.5|4119.5|4130.5|4129|4119|4118|50090
1583936700000|2020-03-11 14:25:00|4120|4118.5|4116.5|4115|4128.5|4128|4116|4114|44350
1583937000000|2020-03-11 14:30:00|4116|4115.5|4128.5|4127|4130.5|4129|4109.5|4107.5|53944
1583937300000|2020-03-11 14:35:00|4128|4127.5|4109.5|4108|4129|4127.5|4108.5|4107|53074
1583937600000|2020-03-11 14:40:00|4109|4107|4092.5|4091.5|4109|4107.5|4092.5|4091|30259
1583937900000|2020-03-11 14:45:00|4093|4092|4088|4086.5|4104|4103.5|4087|4086|35224
1583938200000|2020-03-11 14:50:00|4088.5|4087|4091|4090|4094|4092.5|4085|4083.5|39462
1583938500000|2020-03-11 14:55:00|4091.5|4090.5|4093.5|4092.5|4099|4097.5|4087.5|4086.5|49705
1583938800000|2020-03-11 15:00:00|4094|4093|4095.5|4094|4109|4107.5|4092.5|4091.5|50453
1583939100000|2020-03-11 15:05:00|4095|4094.5|4102|4100.5|4103|4102|4089|4087.5|39058
1583939400000|2020-03-11 15:10:00|4102.5|4100|4104|4103|4107|4105.5|4093|4091.5|39336
1583939700000|2020-03-11 15:15:00|4103.5|4102|4094|4092|4105|4104|4093.5|4092|48201
1583940000000|2020-03-11 15:20:00|4093.5|4092.5|4086.5|4085|4097.5|4096|4085|4084|40012
1583940300000|2020-03-11 15:25:00|4086|4084.5|4080|4078.5|4091|4090|4079.5|4077.5|45002
1583940600000|2020-03-11 15:30:00|4080.5|4079|4089.5|4088.5|4090.5|4089|4079.5|4078|52635
1583940900000|2020-03-11 15:35:00|4090|4088|4095.5|4094.5|4096.5|4095.5|4084|4083|83846
1583941200000|2020-03-11 15:40:00|4095|4094|4095|4093|4102|4100.5|4095|4093|71921
1583941500000|2020-03-11 15:45:00|4095.5|4093.5|4088.5|4087|4100.5|4099|4081.5|4080|51815
1583941800000|2020-03-11 15:50:00|4089|4087.5|4077.5|4075.5|4092|4091|4074.5|4073|47276
1583942100000|2020-03-11 15:55:00|4077|4075|4081|4080.5|4083|4082|4072|4071|74013
1583942400000|2020-03-11 16:00:00|4080.5|4080|4087.5|4086.5|4088.5|4087.5|4077.5|4076.5|72347
1583942700000|2020-03-11 16:05:00|4087|4087|4090|4089|4090.5|4089|4080|4079|63483
1583943000000|2020-03-11 16:10:00|4090.5|4088.5|4093.5|4092|4096|4095|4088|4087|77769
1583943300000|2020-03-11 16:15:00|4093|4091.5|4090.5|4089.5|4096.5|4096|4088.5|4087.5|76831
1583943600000|2020-03-11 16:20:00|4091|4089|4073|4071.5|4094|4093|4072|4070|51049
1583943900000|2020-03-11 16:25:00|4072.5|4071|4060|4056.5|4073|4072.5|4057|4055.5|82098
1584000000000|2020-03-12 08:00:00|3999.5|3972|3993.5|3989.5|3999.5|3992|3968.5|3959.5|54906
1584000300000|2020-03-12 08:05:00|3993|3989|3937|3931.5|3999|3994.5|3937|3931|39979
1584000600000|2020-03-12 08:10:00|3936.5|3932|3924|3920.5|3946|3940.5|3923|3918.5|29752
1584000900000|2020-03-12 08:15:00|3923.5|3920|3918|3915.5|3935|3928.5|3915.5|3912|37147
1584001200000|2020-03-12 08:20:00|3918.5|3916|3906.5|3904|3924.5|3922|3901|3900|36923
1584001500000|2020-03-12 08:25:00|3908|3904.5|3900|3896|3910.5|3904.5|3895.5|3893|33099
1584001800000|2020-03-12 08:30:00|3900.5|3896.5|3899|3895.5|3908|3904|3895|3892.5|47079
1584002100000|2020-03-12 08:35:00|3898.5|3895|3860.5|3857.5|3902.5|3899.5|3856|3853.5|59854
1584002400000|2020-03-12 08:40:00|3860|3856.5|3847|3842|3867|3864.5|3847|3841.5|48550
1584002700000|2020-03-12 08:45:00|3846.5|3841.5|3857|3853.5|3859.5|3854.5|3837|3832.5|42940
1584003000000|2020-03-12 08:50:00|3856.5|3852.5|3858|3853|3859.5|3858|3837.5|3835|63655
1584003300000|2020-03-12 08:55:00|3858.5|3853.5|3868.5|3863|3877|3874|3857.5|3853.5|29113
1584003600000|2020-03-12 09:00:00|3869|3863.5|3875.5|3871.5|3879.5|3874|3862.5|3860|17655
1584003900000|2020-03-12 09:05:00|3876|3872|3877|3875|3884.5|3879.5|3874.5|3871.5|26129
1584004200000|2020-03-12 09:10:00|3878.5|3874.5|3869|3865.5|3878.5|3875|3866|3862|35920
1584004500000|2020-03-12 09:15:00|3869.5|3866|3874.5|3871.5|3880.5|3875|3863|3860.5|18337
1584004800000|2020-03-12 09:20:00|3874|3871|3882|3879|3884|3880|3869|3866|21280
1584005100000|2020-03-12 09:25:00|3881.5|3878.5|3882|3879.5|3889|3886.5|3873.5|3872|18334
1584005400000|2020-03-12 09:30:00|3881.5|3879|3875|3873.5|3884.5|3883|3875|3873.5|37948
1584005700000|2020-03-12 09:35:00|3875.5|3874|3873.5|3870.5|3876.5|3874.5|3866|3865|38003
1584006000000|2020-03-12 09:40:00|3873|3871|3895|3893|3897.5|3895|3873|3871|18126
1584006300000|2020-03-12 09:45:00|3895.5|3893.5|3905.5|3903.5|3908|3907|3895.5|3893.5|49911
1584006600000|2020-03-12 09:50:00|3906|3904|3901|3899|3906.5|3904.5|3893.5|3892.5|28263
1584006900000|2020-03-12 09:55:00|3901.5|3899.5|3898|3896|3906|3904|3895|3893.5|47279
1584007200000|2020-03-12 10:00:00|3897.5|3895.5|3885.5|3884|3901|3899.5|3881.5|3880.5|73655
1584007500000|2020-03-12 10:05:00|3885|3883.5|3898|3896.5|3899|3897|3881|3880|89564
1584007800000|2020-03-12 10:10:00|3899|3897|3894|3892|3909.5|3908|3892|3890|83312
1584008100000|2020-03-12 10:15:00|3893.5|3891.5|3899.5|3897.5|3904|3901.5|3891|3890|25552
1584008400000|2020-03-12 10:20:00|3900|3898|3892.5|3891.5|3900|3898.5|3886|3884|39613
1584008700000|2020-03-12 10:25:00|3893.5|3892|3912.5|3910.5|3912.5|3911|3888.5|3887|44882
1584009000000|2020-03-12 10:30:00|3912|3911|3921.5|3920|3924.5|3924|3907|3905.5|37437
1584009300000|2020-03-12 10:35:00|3921|3919.5|3930|3929|3932|3930.5|3918|3917.5|50299
1584009600000|2020-03-12 10:40:00|3930.5|3928.5|3928|3926.5|3935.5|3935|3922|3919.5|26783
1584009900000|2020-03-12 10:45:00|3927.5|3926|3932|3930.5|3934.5|3932.5|3926|3924.5|27470
1584010200000|2020-03-12 10:50:00|3931.5|3929.5|3934.5|3932|3936|3935|3929|3927.5|21152
1584010500000|2020-03-12 10:55:00|3934|3931.5|3959|3957|3959.5|3957|3932.5|3930|16721
1584010800000|2020-03-12 11:00:00|3958.5|3956|3955.5|3953.5|3960.5|3959|3950|3948.5|25735
1584011100000|2020-03-12 11:05:00|3955|3953|3939.5|3938.5|3955|3953|3938|3937|38591
1584011400000|2020-03-12 11:10:00|3939|3938|3930|3929|3939.5|3938.5|3929.5|3928.5|37396
1584011700000|2020-03-12 11:15:00|3929.5|3928.5|3931|3929.5|3941.5|3939|3927|3926|26180
1584012000000|2020-03-12 11:20:00|3931.5|3930|3926.5|3925|3932|3930.5|3917|3915|20363
1584012300000|2020-03-12 11:25:00|3926|3924.5|3912|3909.5|3926|3924.5|3905.5|3903.5|37884
1584012600000|2020-03-12 11:30:00|3913|3910|3913|3912|3920|3917.5|3910.5|3909.5|16006
1584012900000|2020-03-12 11:35:00|3912.5|3911.5|3908|3904.5|3918.5|3916.5|3905|3904|22826
1584013200000|2020-03-12 11:40:00|3907.5|3905|3902|3900.5|3907.5|3905|3898|3897|27700
1584013500000|2020-03-12 11:45:00|3902.5|3901|3899.5|3897|3910.5|3908.5|3899|3896.5|14369
1584013800000|2020-03-12 11:50:00|3900|3897.5|3901.5|3899|3901.5|3899|3886.5|3886|18953
1584014100000|2020-03-12 11:55:00|3903|3899.5|3905|3901.5|3905.5|3904|3896|3895|13662
1584014400000|2020-03-12 12:00:00|3900|3898|3899.5|3897|3901.5|3901|3892|3890.5|37599
1584014700000|2020-03-12 12:05:00|3900|3897.5|3907.5|3905|3908.5|3905|3891.5|3891|21233
1584015000000|2020-03-12 12:10:00|3908|3905.5|3906.5|3903.5|3912.5|3909.5|3902.5|3900|14320
1584015300000|2020-03-12 12:15:00|3906|3903|3903|3900.5|3911.5|3909.5|3901.5|3900|10875
1584015600000|2020-03-12 12:20:00|3903.5|3901|3892.5|3889|3905|3902.5|3889.5|3887.5|15775
1584015900000|2020-03-12 12:25:00|3892|3888.5|3887.5|3885.5|3938|3933.5|3887.5|3885|59069
1584016200000|2020-03-12 12:30:00|3887|3886|3885.5|3881|3902|3897.5|3878|3874|31817
1584016500000|2020-03-12 12:35:00|3886.5|3881.5|3879.5|3876|3886.5|3882.5|3865.5|3863.5|25800
1584016800000|2020-03-12 12:40:00|3879|3875|3887.5|3879|3891|3887.5|3873.5|3871.5|21471
1584017100000|2020-03-12 12:45:00|3887|3880.5|3834|3829|3897|3893.5|3820.5|3820|107433
1584017400000|2020-03-12 12:50:00|3833.5|3829.5|3815.5|3812|3841|3836|3791|3789.5|74110
1584017700000|2020-03-12 12:55:00|3817|3812.5|3840.5|3835.5|3846.5|3841|3808.5|3804.5|28481
1584018000000|2020-03-12 13:00:00|3840|3833|3843.5|3838|3849|3844|3825.5|3819.5|26039
1584018300000|2020-03-12 13:05:00|3843|3837.5|3847|3843|3850.5|3847.5|3823.5|3821|19399
1584018600000|2020-03-12 13:10:00|3847.5|3843.5|3845.5|3841.5|3852.5|3848.5|3837.5|3832.5|16996
1584018900000|2020-03-12 13:15:00|3845|3841|3852.5|3847|3862|3857|3845|3841|247319
1584019200000|2020-03-12 13:20:00|3852|3846.5|3848.5|3843.5|3857|3852|3846.5|3843|17668
1584019500000|2020-03-12 13:25:00|3848|3843|3849|3845|3856|3853|3840|3839|54800
1584019800000|2020-03-12 13:30:00|3848.5|3844|3829.5|3828|3848.5|3844|3822|3818|61001
1584020100000|2020-03-12 13:35:00|3830.5|3828.5|3810|3806.5|3834|3831|3798.5|3796.5|124613
1584020400000|2020-03-12 13:40:00|3811.5|3807|3792|3786.5|3817.5|3814|3774|3770|60120
1584020700000|2020-03-12 13:45:00|3791|3787|3809|3804.5|3812|3810|3775|3770|80859
1584021000000|2020-03-12 13:50:00|3808.5|3805.5|3810.5|3806.5|3830.5|3826|3788|3784.5|63310
1584021300000|2020-03-12 13:55:00|3810|3806|3850|3846|3856|3850.5|3805.5|3802|91549
1584021600000|2020-03-12 14:00:00|3851|3846.5|3816|3812|3851|3847.5|3809.5|3805|69749
1584021900000|2020-03-12 14:05:00|3816.5|3812.5|3823.5|3819.5|3833|3829.5|3807.5|3803.5|68355
1584022200000|2020-03-12 14:10:00|3823|3820|3833.5|3829.5|3847.5|3843.5|3822.5|3818.5|37482
1584022500000|2020-03-12 14:15:00|3834|3830|3820.5|3816.5|3851.5|3846.5|3812|3811.5|41776
1584022800000|2020-03-12 14:20:00|3818|3815.5|3811|3807|3821|3818|3802|3800|40531
1584023100000|2020-03-12 14:25:00|3810.5|3806.5|3787|3783|3819.5|3818|3781.5|3778|63556
1584023400000|2020-03-12 14:30:00|3786.5|3783.5|3801.5|3797|3809|3808.5|3779|3778|42166
1584023700000|2020-03-12 14:35:00|3801|3796|3808|3807|3816.5|3814|3791.5|3790|114141
1584024000000|2020-03-12 14:40:00|3807.5|3806.5|3807|3805|3816.5|3816|3804.5|3803.5|102590
1584024300000|2020-03-12 14:45:00|3807.5|3805.5|3810|3809|3814|3812.5|3804.5|3803.5|90507
1584024600000|2020-03-12 14:50:00|3810.5|3809.5|3823|3821.5|3823.5|3822|3802|3801|91619
1584024900000|2020-03-12 14:55:00|3822.5|3821|3833|3832|3835|3834.5|3822.5|3821|105804
1584025200000|2020-03-12 15:00:00|3832|3831.5|3829.5|3827.5|3833|3832|3818|3816.5|204110
1584025500000|2020-03-12 15:05:00|3829|3827|3800|3798.5|3833|3831|3799.5|3798.5|159609
1584025800000|2020-03-12 15:10:00|3799.5|3798|3812.5|3810.5|3819.5|3816.5|3799|3797.5|66715
1584026100000|2020-03-12 15:15:00|3812|3810|3834|3831|3840|3838|3811|3808.5|75459
1584026400000|2020-03-12 15:20:00|3833.5|3831.5|3837|3834.5|3842.5|3840|3829|3826|58450
1584026700000|2020-03-12 15:25:00|3836.5|3834|3847.5|3846|3850.5|3848.5|3831|3828.5|108263
1584027000000|2020-03-12 15:30:00|3848|3846.5|3839.5|3837.5|3851.5|3850|3835|3832|138690
1584027300000|2020-03-12 15:35:00|3839|3838|3819|3817|3847|3845|3810|3808.5|71565
1584027600000|2020-03-12 15:40:00|3819.5|3817.5|3818|3817|3826.5|3825|3810.5|3810|92171
1584027900000|2020-03-12 15:45:00|3818.5|3816.5|3794.5|3793|3820.5|3818.5|3793.5|3792|149111
1584028200000|2020-03-12 15:50:00|3792.5|3792.5|3811.5|3808.5|3811.5|3808.5|3785|3783.5|110307
1584028500000|2020-03-12 15:55:00|3812|3809|3830.5|3827.5|3835.5|3832|3811.5|3809|56862
1584028800000|2020-03-12 16:00:00|3830|3828|3830|3827.5|3838.5|3837|3822|3819.5|312592
1584029100000|2020-03-12 16:05:00|3829.5|3828|3834|3832|3842.5|3841.5|3826|3824|97447
1584029400000|2020-03-12 16:10:00|3833.5|3831.5|3837.5|3835.5|3839|3837.5|3825.5|3823.5|92237
1584029700000|2020-03-12 16:15:00|3838|3836|3827|3825|3852.5|3850|3826.5|3823.5|137956
1584030000000|2020-03-12 16:20:00|3824.5|3824.5|3854.5|3852|3854.5|3852.5|3824.5|3823.5|109563
1584030300000|2020-03-12 16:25:00|3854|3851.5|3862|3858|3863|3861|3846.5|3843.5|86664
1584086400000|2020-03-13 08:00:00|3930.5|3920|4036|4025|4046.5|4038.5|3925|3919.5|88841
1584086700000|2020-03-13 08:05:00|4035.5|4032|3993.5|3989|4035.5|4032|3991|3987|69398
1584087000000|2020-03-13 08:10:00|3993|3987.5|4026.5|4021.5|4026.5|4021.5|3981.5|3977|74386
1584087300000|2020-03-13 08:15:00|4026|4019.5|3954.5|3947.5|4026|4021|3954.5|3947|39053
1584087600000|2020-03-13 08:20:00|3954|3948|3955.5|3951|3969.5|3966.5|3952|3944.5|42425
1584087900000|2020-03-13 08:25:00|3957.5|3951.5|3944.5|3939.5|3974|3970|3943.5|3938|31031
1584088200000|2020-03-13 08:30:00|3944|3939|3907.5|3900.5|3944|3939.5|3906.5|3898.5|36633
1584088500000|2020-03-13 08:35:00|3907|3901|3888.5|3882.5|3911.5|3911|3884|3879.5|46139
1584088800000|2020-03-13 08:40:00|3889|3883|3894.5|3890|3906.5|3901.5|3881|3874.5|44181
1584089100000|2020-03-13 08:45:00|3894|3889.5|3893|3888|3913|3910.5|3893|3886.5|50411
1584089400000|2020-03-13 08:50:00|3891.5|3887.5|3908.5|3904.5|3920.5|3918|3889.5|3883.5|79001
1584089700000|2020-03-13 08:55:00|3908|3904|3917|3911.5|3931|3927.5|3900.5|3899|46407
1584090000000|2020-03-13 09:00:00|3916.5|3912|3915|3909.5|3931.5|3926|3909.5|3905|62891
1584090300000|2020-03-13 09:05:00|3914|3908.5|3925.5|3920.5|3931.5|3926|3905.5|3900.5|40177
1584090600000|2020-03-13 09:10:00|3925|3921|3932|3927|3944|3937.5|3911|3908|47013
1584090900000|2020-03-13 09:15:00|3932.5|3928.5|3947|3943|3958.5|3954|3931.5|3927.5|55914
1584091200000|2020-03-13 09:20:00|3946.5|3942.5|3946|3943.5|3957.5|3953.5|3939|3935.5|44113
1584091500000|2020-03-13 09:25:00|3946.5|3944|3934|3931|3950|3945.5|3929.5|3926.5|31262
1584091800000|2020-03-13 09:30:00|3934.5|3931.5|3930|3928|3938.5|3934.5|3923|3921|31359
1584092100000|2020-03-13 09:35:00|3930.5|3928.5|3935|3933.5|3941|3939|3929|3925.5|26464
1584092400000|2020-03-13 09:40:00|3934.5|3933|3933|3930.5|3939.5|3937|3928.5|3925|29160
1584092700000|2020-03-13 09:45:00|3932.5|3931|3939|3936.5|3940.5|3937|3928.5|3926.5|21645
1584093000000|2020-03-13 09:50:00|3939.5|3937|3938|3936|3946.5|3944|3934|3932.5|25610
1584093300000|2020-03-13 09:55:00|3938.5|3936.5|3951.5|3947.5|3960.5|3958|3938|3936.5|57716
1584093600000|2020-03-13 10:00:00|3952|3949.5|3948|3945.5|3960.5|3958|3946|3943.5|25395
1584093900000|2020-03-13 10:05:00|3947.5|3945|3939.5|3935.5|3947.5|3945|3926|3924.5|61461
1584094200000|2020-03-13 10:10:00|3941|3936.5|3939.5|3937|3949|3947|3929.5|3926.5|33407
1584094500000|2020-03-13 10:15:00|3940.5|3937.5|3949.5|3947|3952.5|3950|3936.5|3935|20754
1584094800000|2020-03-13 10:20:00|3950|3947.5|3964|3960|3964|3962|3950|3947.5|21091
1584095100000|2020-03-13 10:25:00|3963.5|3959.5|3946|3944|3968.5|3965|3945|3942|32255
1584095400000|2020-03-13 10:30:00|3945.5|3944.5|3950.5|3947.5|3953|3950|3941|3938|22230
1584095700000|2020-03-13 10:35:00|3950|3946.5|3943|3940|3957|3954|3939.5|3936.5|24498
1584096000000|2020-03-13 10:40:00|3943.5|3940.5|3951.5|3949|3958.5|3955.5|3941.5|3938.5|20032
1584096300000|2020-03-13 10:45:00|3951|3949.5|3956.5|3953.5|3960|3959|3947.5|3945|30546
1584096600000|2020-03-13 10:50:00|3957|3954|3957|3954.5|3961|3959.5|3947|3945|41020
1584096900000|2020-03-13 10:55:00|3956.5|3955|3946|3944.5|3965|3963|3944.5|3944|42429
1584097200000|2020-03-13 11:00:00|3946.5|3944|3949|3947.5|3950.5|3948.5|3939.5|3938|49712
1584097500000|2020-03-13 11:05:00|3949.5|3948|3964|3961.5|3964|3961.5|3944|3941|35528
1584097800000|2020-03-13 11:10:00|3965|3962|3984|3981.5|3988|3986|3957.5|3954.5|23200
1584098100000|2020-03-13 11:15:00|3983.5|3980.5|4003.5|4000|4015.5|4011.5|3983|3980.5|23764
1584098400000|2020-03-13 11:20:00|4003|4000.5|3994.5|3991.5|4007|4003|3982|3980.5|23015
1584098700000|2020-03-13 11:25:00|3994|3992|3995.5|3991.5|4001.5|3998|3988.5|3985.5|27785
1584099000000|2020-03-13 11:30:00|3995|3991|4021.5|4017|4027|4023|3995|3991|22768
1584099300000|2020-03-13 11:35:00|4021|4016.5|4007.5|4005.5|4021.5|4017|3997|3995|27965
1584099600000|2020-03-13 11:40:00|4008.5|4006|4033|4030|4044|4040.5|4008|4005.5|35252
1584099900000|2020-03-13 11:45:00|4034|4030.5|4012|4008.5|4050|4049.5|4007|4004.5|87911
1584100200000|2020-03-13 11:50:00|4011.5|4008|4023|4020|4029|4026.5|4007.5|4004.5|33317
1584100500000|2020-03-13 11:55:00|4024.5|4019.5|4025|4022|4028|4026|4015.5|4014.5|89594
1584100800000|2020-03-13 12:00:00|4025.5|4016|4038.5|4035|4038.5|4037|4020.5|4016|42683
1584101100000|2020-03-13 12:05:00|4039|4034.5|4042.5|4038.5|4047.5|4045|4029|4027|51875
1584101400000|2020-03-13 12:10:00|4040.5|4038|4058.5|4056|4064|4061.5|4037|4034.5|46958
1584101700000|2020-03-13 12:15:00|4058|4055.5|4056|4052.5|4067|4064|4054|4052|42927
1584102000000|2020-03-13 12:20:00|4055|4051.5|4063|4060|4064.5|4061.5|4044|4042|68449
1584102300000|2020-03-13 12:25:00|4062.5|4060.5|4083|4080|4087.5|4086.5|4060|4057.5|64004
1584102600000|2020-03-13 12:30:00|4082.5|4079.5|4082|4079|4088.5|4086|4077|4074.5|44999
1584102900000|2020-03-13 12:35:00|4081.5|4077.5|4065.5|4062|4081.5|4077.5|4064|4061.5|44704
1584103200000|2020-03-13 12:40:00|4065|4061.5|4067.5|4066|4072.5|4069.5|4055.5|4051.5|28054
1584103500000|2020-03-13 12:45:00|4068.5|4066.5|4042.5|4041|4068.5|4066.5|4039.5|4038|29486
1584103800000|2020-03-13 12:50:00|4043.5|4039.5|4040|4037.5|4056.5|4053|4031.5|4027.5|37315
1584104100000|2020-03-13 12:55:00|4039.5|4036|4039|4037|4048|4045.5|4039|4035.5|16235
1584104400000|2020-03-13 13:00:00|4038|4037.5|4025.5|4022.5|4046|4043.5|4023|4020|57593
1584104700000|2020-03-13 13:05:00|4025|4022|4012|4008.5|4025|4022.5|3993.5|3991|41711
1584105000000|2020-03-13 13:10:00|4011.5|4009|4023.5|4021|4033|4030.5|4009.5|4007|29302
1584105300000|2020-03-13 13:15:00|4023|4019.5|4002.5|3999.5|4023.5|4022|3997.5|3995|42505
1584105600000|2020-03-13 13:20:00|4003|4000|3991|3988|4007.5|4005|3988.5|3984|35894
1584105900000|2020-03-13 13:25:00|3991.5|3988.5|4023.5|4021|4025|4023|3985|3982|27758
1584106200000|2020-03-13 13:30:00|4023|4020.5|3987|3982.5|4024|4023.5|3982.5|3979|102572
1584106500000|2020-03-13 13:35:00|3986.5|3983|3957.5|3953.5|4000|3997|3957.5|3953.5|81531
1584106800000|2020-03-13 13:40:00|3957|3953|3931.5|3927.5|3966|3962.5|3929|3926|70124
1584107100000|2020-03-13 13:45:00|3931|3928|3960.5|3956|3970|3966.5|3928.5|3926.5|61366
1584107400000|2020-03-13 13:50:00|3960|3956.5|3937|3932|3960|3956.5|3925|3920.5|42779
1584107700000|2020-03-13 13:55:00|3937.5|3932.5|3899|3893.5|3938.5|3934.5|3887.5|3885|67420
1584108000000|2020-03-13 14:00:00|3901|3894|3903.5|3898.5|3911.5|3906.5|3886|3881.5|44852
1584108300000|2020-03-13 14:05:00|3903|3897.5|3887.5|3883.5|3905.5|3901.5|3882.5|3882|38269
1584108600000|2020-03-13 14:10:00|3888|3884|3903.5|3899.5|3919|3916|3883.5|3878.5|69817
1584108900000|2020-03-13 14:15:00|3904.5|3900|3922|3917.5|3932|3929|3898|3892.5|50959
1584109200000|2020-03-13 14:20:00|3922.5|3918|3907|3901.5|3930.5|3927|3907|3901.5|76299
1584109500000|2020-03-13 14:25:00|3906.5|3901|3885|3881|3922.5|3918|3877|3873.5|69233
1584109800000|2020-03-13 14:30:00|3881.5|3882|3864.5|3861|3894|3890|3861|3859.5|66035
1584110100000|2020-03-13 14:35:00|3863|3861.5|3857|3852|3874|3868.5|3850|3848|65692
1584110400000|2020-03-13 14:40:00|3856.5|3852.5|3859|3856|3869|3867|3844.5|3844|59706
1584110700000|2020-03-13 14:45:00|3859.5|3856.5|3860|3855.5|3865.5|3862|3845.5|3844.5|99395
1584111000000|2020-03-13 14:50:00|3861|3855|3834|3831|3867.5|3862.5|3833|3830.5|67508
1584111300000|2020-03-13 14:55:00|3834.5|3831.5|3821|3816.5|3843.5|3841|3812.5|3808|78393
1584111600000|2020-03-13 15:00:00|3822.5|3817|3850.5|3846.5|3862.5|3859.5|3822.5|3817|77918
1584111900000|2020-03-13 15:05:00|3850|3846|3852|3850.5|3866|3862|3837|3833|63161
1584112200000|2020-03-13 15:10:00|3851.5|3849.5|3873.5|3868|3875|3869.5|3834|3832|57808
1584112500000|2020-03-13 15:15:00|3873|3867.5|3861|3858.5|3874|3873.5|3845|3841.5|74671
1584112800000|2020-03-13 15:20:00|3863.5|3859|3848|3845.5|3868|3865|3846|3844.5|51303
1584113100000|2020-03-13 15:25:00|3847.5|3845|3815.5|3813|3851.5|3848|3815|3812|55044
1584113400000|2020-03-13 15:30:00|3816|3813.5|3797.5|3793|3835.5|3832|3787.5|3786|121379
1584113700000|2020-03-13 15:35:00|3798|3793.5|3801.5|3797.5|3824|3823|3795.5|3791|98543
1584114000000|2020-03-13 15:40:00|3802|3798|3804|3800.5|3818.5|3813|3800.5|3797|67176
1584114300000|2020-03-13 15:45:00|3804.5|3801.5|3792|3789.5|3812.5|3809|3787|3784.5|82339
1584114600000|2020-03-13 15:50:00|3792.5|3789|3803|3799.5|3815.5|3810|3787|3783.5|153798
1584114900000|2020-03-13 15:55:00|3802.5|3800|3837.5|3833.5|3860|3858.5|3802.5|3800|82964
1584115200000|2020-03-13 16:00:00|3837|3832.5|3831|3827|3848|3843.5|3821|3815|56743
1584115500000|2020-03-13 16:05:00|3830.5|3827.5|3841.5|3838.5|3856.5|3855|3825.5|3821.5|60851
1584115800000|2020-03-13 16:10:00|3841|3838|3842.5|3839|3852|3850|3829|3828|78663
1584116100000|2020-03-13 16:15:00|3841|3838.5|3846|3844|3858.5|3857.5|3830.5|3828|104183
1584116400000|2020-03-13 16:20:00|3847.5|3844.5|3840.5|3839|3858.5|3856.5|3836|3834|75639
1584116700000|2020-03-13 16:25:00|3840|3838.5|3838|3832|3849|3847.5|3829.5|3827.5|94927
1584345600000|2020-03-16 08:00:00|3730|3724|3736.5|3729|3744.5|3736|3708|3707|66216
1584345900000|2020-03-16 08:05:00|3737|3729.5|3789.5|3782.5|3795|3789|3729|3723|33010
1584346200000|2020-03-16 08:10:00|3790|3783|3770|3763.5|3805.5|3800.5|3764.5|3756.5|51930
1584346500000|2020-03-16 08:15:00|3769|3762|3763.5|3760|3780|3776.5|3760|3755|37488
1584346800000|2020-03-16 08:20:00|3763|3760.5|3745|3740|3770|3769.5|3740.5|3739.5|55945
1584347100000|2020-03-16 08:25:00|3746|3740.5|3693|3683|3746|3741.5|3693|3682.5|47046
1584347400000|2020-03-16 08:30:00|3692.5|3682.5|3694|3690.5|3713|3708|3684|3682.5|55916
1584347700000|2020-03-16 08:35:00|3694.5|3691|3694|3688|3698.5|3693.5|3649.5|3648|77655
1584348000000|2020-03-16 08:40:00|3694.5|3688.5|3714|3709|3714.5|3709|3689.5|3684.5|39231
1584348300000|2020-03-16 08:45:00|3713.5|3710|3723.5|3721|3731|3729.5|3706.5|3702.5|43124
1584348600000|2020-03-16 08:50:00|3724.5|3722|3723|3719|3727|3723.5|3707|3703.5|105485
1584348900000|2020-03-16 08:55:00|3719.5|3719.5|3757.5|3753.5|3761.5|3757.5|3718|3716|77818
1584349200000|2020-03-16 09:00:00|3757|3753|3724.5|3718.5|3762|3758.5|3724.5|3717|63805
1584349500000|2020-03-16 09:05:00|3724|3717|3703.5|3698.5|3724|3718.5|3685.5|3682.5|53097
1584349800000|2020-03-16 09:10:00|3705|3699|3728.5|3724.5|3732.5|3732|3695|3692.5|56031
1584350100000|2020-03-16 09:15:00|3728|3725|3755|3750|3756.5|3754|3726.5|3722.5|46070
1584350400000|2020-03-16 09:20:00|3754.5|3750.5|3780|3774.5|3780|3779|3754|3750.5|62666
1584350700000|2020-03-16 09:25:00|3780.5|3775|3799|3794.5|3800|3797.5|3775.5|3773|44668
1584351000000|2020-03-16 09:30:00|3799.5|3795|3787|3782.5|3799.5|3795.5|3780.5|3777.5|51437
1584351300000|2020-03-16 09:35:00|3787.5|3783|3749.5|3745.5|3790|3788.5|3749.5|3745.5|32011
1584351600000|2020-03-16 09:40:00|3748|3745|3748.5|3746|3753.5|3750|3740.5|3738|35214
1584351900000|2020-03-16 09:45:00|3749|3745.5|3749|3744.5|3766.5|3763|3748.5|3743.5|23330
1584352200000|2020-03-16 09:50:00|3749.5|3745|3740|3736.5|3750|3749|3734.5|3730.5|24753
1584352500000|2020-03-16 09:55:00|3740.5|3737|3731|3728.5|3740.5|3739.5|3728.5|3725.5|37005
1584352800000|2020-03-16 10:00:00|3732|3729|3731|3728.5|3736|3734.5|3725.5|3724.5|35613
1584353100000|2020-03-16 10:05:00|3731.5|3729|3721.5|3718.5|3738.5|3735.5|3711.5|3709|37213
1584353400000|2020-03-16 10:10:00|3722|3719|3720|3716|3738|3736|3717|3714|29610
1584353700000|2020-03-16 10:15:00|3721.5|3716.5|3707.5|3704.5|3722|3721.5|3706|3702.5|43135
1584354000000|2020-03-16 10:20:00|3708|3705|3691|3687.5|3709|3707|3678|3675|104878
1584354300000|2020-03-16 10:25:00|3690.5|3687|3695.5|3692.5|3697|3695|3679.5|3677.5|65237
1584354600000|2020-03-16 10:30:00|3696|3693|3702|3699|3708.5|3706|3687.5|3686|22001
1584354900000|2020-03-16 10:35:00|3702.5|3699.5|3691.5|3689|3706|3703.5|3688.5|3684.5|30677
1584355200000|2020-03-16 10:40:00|3692|3689.5|3684|3681.5|3694.5|3691.5|3682.5|3679|44385
1584355500000|2020-03-16 10:45:00|3683.5|3680.5|3691|3689|3697.5|3695.5|3681.5|3680.5|82685
1584355800000|2020-03-16 10:50:00|3691.5|3688.5|3685.5|3683|3695.5|3694|3678|3676.5|39364
1584356100000|2020-03-16 10:55:00|3685|3682.5|3686.5|3684|3692|3690|3681|3679|27451
1584356400000|2020-03-16 11:00:00|3686|3683.5|3692.5|3690.5|3698|3697|3684.5|3683|38128
1584356700000|2020-03-16 11:05:00|3693.5|3691|3695|3693|3696|3694|3690|3687|14336
1584357000000|2020-03-16 11:10:00|3694.5|3692.5|3683.5|3681|3694.5|3692.5|3680|3678|22657
1584357300000|2020-03-16 11:15:00|3683|3680.5|3678.5|3676.5|3687|3684.5|3678.5|3676.5|25383
1584357600000|2020-03-16 11:20:00|3678|3677|3684|3682.5|3689|3688.5|3677.5|3674|70380
1584357900000|2020-03-16 11:25:00|3683.5|3681.5|3664|3663|3685.5|3683.5|3663.5|3661.5|40970
1584358200000|2020-03-16 11:30:00|3664.5|3663.5|3670|3667.5|3670|3667.5|3654|3652|49647
1584358500000|2020-03-16 11:35:00|3669.5|3668|3652.5|3650|3672|3669.5|3650.5|3648|95531
1584358800000|2020-03-16 11:40:00|3653|3649.5|3662|3659.5|3663|3661.5|3649|3648.5|30503
1584359100000|2020-03-16 11:45:00|3662.5|3660|3653|3650.5|3667.5|3665|3648.5|3646.5|43743
1584359400000|2020-03-16 11:50:00|3652.5|3649.5|3652|3650|3658.5|3656.5|3648|3646.5|55027
1584359700000|2020-03-16 11:55:00|3652.5|3650.5|3654.5|3652.5|3661|3659.5|3649|3647|37541
1584360000000|2020-03-16 12:00:00|3680|3672|3686|3683.5|3692.5|3688.5|3673.5|3672|38436
1584360300000|2020-03-16 12:05:00|3686.5|3683|3668.5|3666.5|3687|3683.5|3663.5|3661.5|55618
1584360600000|2020-03-16 12:10:00|3669|3667|3639|3636|3670.5|3668.5|3637|3635.5|53210
1584360900000|2020-03-16 12:15:00|3638.5|3635.5|3631.5|3629|3645|3643|3628|3627.5|32876
1584361200000|2020-03-16 12:20:00|3632|3629.5|3611|3609.5|3632|3630|3611|3609.5|50129
1584361500000|2020-03-16 12:25:00|3610.5|3608.5|3611|3609.5|3611|3609.5|3600|3598|105754
1584361800000|2020-03-16 12:30:00|3612|3609|3599.5|3597|3612.5|3611|3596|3595.5|73219
1584362100000|2020-03-16 12:35:00|3600.5|3597.5|3598|3595.5|3602.5|3601|3590.5|3589.5|71466
1584362400000|2020-03-16 12:40:00|3598.5|3596|3604|3602|3607.5|3606.5|3597.5|3595.5|38941
1584362700000|2020-03-16 12:45:00|3603.5|3601.5|3614.5|3612|3614.5|3612|3584.5|3582.5|32024
1584363000000|2020-03-16 12:50:00|3615|3612.5|3624|3621.5|3631|3627|3615|3612|32288
1584363300000|2020-03-16 12:55:00|3623.5|3620.5|3636.5|3634.5|3648|3645|3618.5|3617.5|58036
1584363600000|2020-03-16 13:00:00|3637|3635|3613|3610|3639.5|3636.5|3612|3609.5|30744
1584363900000|2020-03-16 13:05:00|3612.5|3609.5|3620.5|3618|3625.5|3622|3602.5|3601.5|33016
1584364200000|2020-03-16 13:10:00|3620|3618.5|3634.5|3633|3638|3634|3616|3613|21096
1584364500000|2020-03-16 13:15:00|3635|3633.5|3640.5|3639|3641|3639|3630|3627.5|25715
1584364800000|2020-03-16 13:20:00|3642|3639.5|3655.5|3653|3658.5|3655|3642|3639.5|27187
1584365100000|2020-03-16 13:25:00|3656|3653.5|3641|3638|3660|3658.5|3639.5|3637.5|43187
1584365400000|2020-03-16 13:30:00|3638|3637.5|3633.5|3630.5|3641.5|3638.5|3622.5|3622|71095
1584365700000|2020-03-16 13:35:00|3633|3630|3604|3601.5|3633|3630|3602|3600|55750
1584366000000|2020-03-16 13:40:00|3603.5|3601|3600.5|3597.5|3610|3606.5|3592|3590|35776
1584366300000|2020-03-16 13:45:00|3600|3597|3638.5|3634.5|3640|3637.5|3586.5|3585.5|97862
1584366600000|2020-03-16 13:50:00|3638|3635|3661|3656.5|3665.5|3664|3635|3633.5|65681
1584366900000|2020-03-16 13:55:00|3662|3657|3692.5|3687.5|3705|3700.5|3658.5|3654|44919
1584367200000|2020-03-16 14:00:00|3692|3688.5|3683|3679|3699|3695|3675|3672.5|68198
1584367500000|2020-03-16 14:05:00|3683.5|3679.5|3697.5|3693|3703|3698|3674.5|3673|66820
1584367800000|2020-03-16 14:10:00|3698|3693.5|3700|3696.5|3708|3704|3693.5|3690|108674
1584368100000|2020-03-16 14:15:00|3700.5|3695|3688|3686|3704.5|3701.5|3683.5|3679.5|114557
1584368400000|2020-03-16 14:20:00|3688.5|3686.5|3704.5|3699.5|3716|3714.5|3685.5|3682|106963
1584368700000|2020-03-16 14:25:00|3704|3700|3687|3686.5|3711.5|3709.5|3680.5|3678|100139
1584369000000|2020-03-16 14:30:00|3688.5|3688|3706.5|3705|3708|3706|3684|3681|116087
1584369300000|2020-03-16 14:35:00|3707.5|3705.5|3700|3699.5|3715.5|3712|3690|3688|118454
1584369600000|2020-03-16 14:40:00|3701|3700|3681.5|3679.5|3703|3701|3677|3674.5|89042
1584369900000|2020-03-16 14:45:00|3682|3680|3666.5|3663|3687.5|3686|3666.5|3663|77158
1584370200000|2020-03-16 14:50:00|3667|3663.5|3665.5|3662.5|3669|3668.5|3643|3640.5|127455
1584370500000|2020-03-16 14:55:00|3665|3663|3661.5|3658.5|3671.5|3669.5|3644.5|3641|223763
1584370800000|2020-03-16 15:00:00|3662|3658|3640.5|3637.5|3667.5|3666|3640.5|3637.5|113445
1584371100000|2020-03-16 15:05:00|3640|3636.5|3662.5|3660|3663|3661.5|3633.5|3630.5|141345
1584371400000|2020-03-16 15:10:00|3663|3660.5|3660|3658|3668|3665.5|3648.5|3644.5|108725
1584371700000|2020-03-16 15:15:00|3660.5|3658.5|3654|3652|3671.5|3667|3649|3644.5|78877
1584372000000|2020-03-16 15:20:00|3653.5|3652.5|3709|3705.5|3710|3707.5|3653|3651|65166
1584372300000|2020-03-16 15:25:00|3708.5|3706.5|3729|3728|3733|3730|3700|3697|86349
1584372600000|2020-03-16 15:30:00|3728.5|3727.5|3713|3709|3750|3747|3707|3701|85908
1584372900000|2020-03-16 15:35:00|3714.5|3709.5|3734.5|3731.5|3756|3749.5|3711.5|3708.5|46011
1584373200000|2020-03-16 15:40:00|3734|3731|3719.5|3716.5|3737|3733|3711|3708.5|52707
1584373500000|2020-03-16 15:45:00|3719|3716|3712.5|3710|3728|3724|3700|3698|58522
1584373800000|2020-03-16 15:50:00|3713|3710.5|3710.5|3708|3718|3715|3701.5|3698.5|58246
1584374100000|2020-03-16 15:55:00|3711|3708.5|3730|3728|3731|3730|3691|3689|202474
1584374400000|2020-03-16 16:00:00|3729.5|3727.5|3760|3756.5|3761.5|3759|3719.5|3716|70778
1584374700000|2020-03-16 16:05:00|3759.5|3756|3754|3751.5|3761|3759|3749|3746|93074
1584375000000|2020-03-16 16:10:00|3753.5|3751|3743|3739.5|3766|3764.5|3737.5|3736.5|141930
1584375300000|2020-03-16 16:15:00|3742.5|3739|3733.5|3731|3742.5|3739|3721|3718.5|67404
1584375600000|2020-03-16 16:20:00|3734.5|3731.5|3698|3695|3734.5|3731.5|3696.5|3694.5|90082
1584375900000|2020-03-16 16:25:00|3697.5|3695.5|3697.5|3694.5|3725.5|3722.5|3696|3694|141467
1584432000000|2020-03-17 08:00:00|3846.5|3841.5|3890|3883|3893.5|3889|3842.5|3840|39155
1584432300000|2020-03-17 08:05:00|3889.5|3882.5|3852.5|3843.5|3908|3902|3845|3837|63111
1584432600000|2020-03-17 08:10:00|3851.5|3844|3875|3870|3876.5|3870|3843|3837|26882
1584432900000|2020-03-17 08:15:00|3874|3869|3858.5|3853.5|3874|3871|3851.5|3847.5|69986
1584433200000|2020-03-17 08:20:00|3858|3852.5|3847|3844.5|3864.5|3859.5|3840|3837|47701
1584433500000|2020-03-17 08:25:00|3846.5|3844|3842|3837|3852.5|3848.5|3820|3819|90805
1584433800000|2020-03-17 08:30:00|3841.5|3837.5|3837.5|3834|3856.5|3853.5|3831|3828|123492
1584434100000|2020-03-17 08:35:00|3838|3834.5|3824.5|3820|3845|3840.5|3819.5|3815|117613
1584434400000|2020-03-17 08:40:00|3825|3820.5|3841|3836|3841.5|3836|3819.5|3816.5|120409
1584434700000|2020-03-17 08:45:00|3841.5|3836.5|3873|3869|3882|3879|3838|3836.5|65834
1584435000000|2020-03-17 08:50:00|3872.5|3868.5|3825|3821|3872.5|3868.5|3825|3821|50860
1584435300000|2020-03-17 08:55:00|3823.5|3820.5|3852.5|3848|3856|3850.5|3820|3817.5|51226
1584435600000|2020-03-17 09:00:00|3853|3848.5|3868|3864.5|3868|3864.5|3839|3835.5|86503
1584435900000|2020-03-17 09:05:00|3868.5|3865.5|3824.5|3820|3872.5|3868.5|3820.5|3816|45731
1584436200000|2020-03-17 09:10:00|3825.5|3824.5|3834.5|3830|3841.5|3839|3820|3817.5|34784
1584436500000|2020-03-17 09:15:00|3834|3829.5|3803.5|3800|3841|3837.5|3796|3795.5|64209
1584436800000|2020-03-17 09:20:00|3804|3800.5|3835.5|3834|3840|3836.5|3804|3800.5|78250
1584437100000|2020-03-17 09:25:00|3835|3830.5|3834.5|3830|3836|3834|3811|3809|85003
1584437400000|2020-03-17 09:30:00|3834|3829|3770|3764.5|3834.5|3831|3762|3760.5|69580
1584437700000|2020-03-17 09:35:00|3772|3764|3801|3796.5|3804|3798.5|3761|3758.5|77782
1584438000000|2020-03-17 09:40:00|3800.5|3796|3809.5|3804|3827|3822|3791.5|3791|50060
1584438300000|2020-03-17 09:45:00|3809|3803.5|3823|3820|3831.5|3828|3797|3791|71814
1584438600000|2020-03-17 09:50:00|3822.5|3818.5|3790|3786|3838|3834|3777.5|3776.5|92752
1584438900000|2020-03-17 09:55:00|3792|3786.5|3784.5|3777|3806.5|3802|3765.5|3764.5|55159
1584439200000|2020-03-17 10:00:00|3784|3777.5|3825.5|3821|3827|3823|3778.5|3777.5|61136
1584439500000|2020-03-17 10:05:00|3825|3820.5|3811|3806.5|3825|3820.5|3797|3794.5|95838
1584439800000|2020-03-17 10:10:00|3812.5|3807.5|3819.5|3819|3825.5|3823.5|3808|3806|108280
1584440100000|2020-03-17 10:15:00|3820|3820.5|3819.5|3816|3829.5|3826|3803.5|3800|58014
1584440400000|2020-03-17 10:20:00|3820|3815.5|3832.5|3829.5|3849.5|3845.5|3812|3809.5|112331
1584440700000|2020-03-17 10:25:00|3833|3830|3842.5|3838.5|3854.5|3851|3823.5|3820.5|97074
1584441000000|2020-03-17 10:30:00|3842|3838|3832.5|3830|3847.5|3844.5|3819|3816.5|87343
1584441300000|2020-03-17 10:35:00|3833|3830.5|3840|3837.5|3855.5|3852|3823.5|3820.5|43144
1584441600000|2020-03-17 10:40:00|3841|3838|3834|3832.5|3846|3844|3826.5|3823.5|45186
1584441900000|2020-03-17 10:45:00|3834.5|3831|3870.5|3867|3874|3869|3832|3829|71770
1584442200000|2020-03-17 10:50:00|3871|3868|3900|3896.5|3904.5|3901|3869|3867.5|47818
1584442500000|2020-03-17 10:55:00|3899.5|3897|3914.5|3911|3915|3912|3898|3895|62151
1584442800000|2020-03-17 11:00:00|3914|3910.5|3894|3890.5|3914|3911|3878|3874.5|31813
1584443100000|2020-03-17 11:05:00|3895|3891|3897.5|3894|3911.5|3907|3888.5|3886.5|26647
1584443400000|2020-03-17 11:10:00|3898|3894.5|3880|3876.5|3902|3898.5|3872|3869.5|40092
1584443700000|2020-03-17 11:15:00|3879.5|3877|3863|3860|3883|3879.5|3859|3857|51525
1584444000000|2020-03-17 11:20:00|3863.5|3859.5|3842|3839.5|3869.5|3866.5|3838.5|3838|37741
1584444300000|2020-03-17 11:25:00|3841.5|3839|3833.5|3830|3848|3846|3820|3818|42810
1584444600000|2020-03-17 11:30:00|3835.5|3830.5|3824|3820|3838.5|3835|3815|3813|402330
1584444900000|2020-03-17 11:35:00|3823.5|3819.5|3826|3822|3836|3833|3816|3813.5|31836
1584445200000|2020-03-17 11:40:00|3827.5|3822.5|3821|3816.5|3844.5|3841|3819.5|3815.5|57630
1584445500000|2020-03-17 11:45:00|3820.5|3816|3832.5|3828.5|3845.5|3842|3816.5|3813.5|31410
1584445800000|2020-03-17 11:50:00|3832|3829|3823.5|3819.5|3840|3837|3818|3815|22150
1584446100000|2020-03-17 11:55:00|3823|3819|3798.5|3796|3823|3819|3797.5|3793|43319
1584446400000|2020-03-17 12:00:00|3797|3796.5|3797.5|3793|3804|3800|3793|3788.5|21123
1584446700000|2020-03-17 12:05:00|3797|3792.5|3798.5|3796|3805.5|3801.5|3791.5|3789|48561
1584447000000|2020-03-17 12:10:00|3799|3796.5|3811.5|3809.5|3819.5|3817.5|3799|3796.5|32009
1584447300000|2020-03-17 12:15:00|3812|3810|3814|3813|3816|3813.5|3803|3801|34365
1584447600000|2020-03-17 12:20:00|3813.5|3812.5|3806.5|3805.5|3815|3813|3796.5|3795|28835
1584447900000|2020-03-17 12:25:00|3806|3805|3786.5|3785|3808|3806.5|3786|3784.5|51726
1584448200000|2020-03-17 12:30:00|3786|3784.5|3783.5|3780.5|3790|3788|3776.5|3775|53003
1584448500000|2020-03-17 12:35:00|3783|3780|3773|3771|3783|3780.5|3768.5|3766.5|47416
1584448800000|2020-03-17 12:40:00|3773.5|3771.5|3779|3777.5|3782.5|3780.5|3763|3762|39814
1584449100000|2020-03-17 12:45:00|3778.5|3777|3783|3781|3785|3782.5|3768.5|3767|31824
1584449400000|2020-03-17 12:50:00|3783.5|3781.5|3772|3769.5|3784.5|3783|3766.5|3764.5|35090
1584449700000|2020-03-17 12:55:00|3772.5|3770|3796|3794.5|3803|3801|3771|3768.5|41659
1584450000000|2020-03-17 13:00:00|3796.5|3795|3789.5|3786.5|3799|3797|3775.5|3773|38913
1584450300000|2020-03-17 13:05:00|3789|3787|3801|3800|3802|3800.5|3783.5|3781.5|35630
1584450600000|2020-03-17 13:10:00|3801.5|3800.5|3807|3804.5|3809|3807.5|3798|3797|41892
1584450900000|2020-03-17 13:15:00|3807.5|3804|3810|3807|3820|3818|3807|3804|30072
1584451200000|2020-03-17 13:20:00|3810.5|3807.5|3801.5|3800.5|3817|3815.5|3798.5|3798|30797
1584451500000|2020-03-17 13:25:00|3802|3800|3822|3820|3832|3828|3798.5|3797.5|51929
1584451800000|2020-03-17 13:30:00|3821.5|3819.5|3814.5|3811.5|3830.5|3826.5|3800|3797.5|127332
1584452100000|2020-03-17 13:35:00|3814|3810|3798|3794.5|3821|3817|3792|3790|61730
1584452400000|2020-03-17 13:40:00|3797.5|3794|3803|3802|3804.5|3802.5|3787|3784|56426
1584452700000|2020-03-17 13:45:00|3803.5|3802.5|3836|3832|3848|3844.5|3802.5|3801.5|61453
1584453000000|2020-03-17 13:50:00|3835.5|3832.5|3817.5|3814.5|3839.5|3836.5|3815|3813|41963
1584453300000|2020-03-17 13:55:00|3818|3815|3827|3824|3834|3832|3817|3814|32942
1584453600000|2020-03-17 14:00:00|3826.5|3823.5|3835.5|3833|3841.5|3840|3806|3804|56976
1584453900000|2020-03-17 14:05:00|3836|3833.5|3845|3842|3860|3856.5|3829|3823|99391
1584454200000|2020-03-17 14:10:00|3845.5|3842.5|3851|3848.5|3858|3854.5|3839|3836.5|145117
1584454500000|2020-03-17 14:15:00|3851.5|3849|3862|3859.5|3867.5|3864.5|3844|3841|109354
1584454800000|2020-03-17 14:20:00|3862.5|3861|3867|3865.5|3878|3875.5|3854|3853|110620
1584455100000|2020-03-17 14:25:00|3867.5|3866|3880|3878|3888.5|3885.5|3867|3865.5|75192
1584455400000|2020-03-17 14:30:00|3880.5|3878.5|3891|3888|3897.5|3895.5|3879|3877.5|101119
1584455700000|2020-03-17 14:35:00|3890.5|3889|3902.5|3901|3904.5|3903|3889.5|3887.5|57269
1584456000000|2020-03-17 14:40:00|3903.5|3901.5|3925|3921.5|3925|3923|3897.5|3896|78599
1584456300000|2020-03-17 14:45:00|3925.5|3922|3944|3939.5|3954|3953|3922.5|3921|191683
1584456600000|2020-03-17 14:50:00|3943.5|3940|3938.5|3935|3944.5|3942|3926|3922.5|78234
1584456900000|2020-03-17 14:55:00|3939|3934.5|3965|3962.5|3967.5|3967|3928|3926|59895
1584457200000|2020-03-17 15:00:00|3966.5|3963|3980.5|3979.5|3983.5|3979.5|3964|3961|72001
1584457500000|2020-03-17 15:05:00|3981.5|3980|4015|4010.5|4019.5|4013.5|3976|3973|93118
1584457800000|2020-03-17 15:10:00|4014.5|4010|4043|4039|4043.5|4040|4010.5|4010|101303
1584458100000|2020-03-17 15:15:00|4043.5|4039.5|4078.5|4074.5|4078.5|4074.5|4039|4038.5|133137
1584458400000|2020-03-17 15:20:00|4078|4075|4103.5|4100.5|4103.5|4101.5|4068.5|4066.5|66512
1584458700000|2020-03-17 15:25:00|4125|4120|4115|4112|4128|4125.5|4108|4104.5|48985
1584459000000|2020-03-17 15:30:00|4114.5|4111.5|4118.5|4117.5|4125.5|4121.5|4108.5|4104|150339
1584459300000|2020-03-17 15:35:00|4118|4115|4066.5|4062.5|4121|4119.5|4066.5|4062.5|189964
1584459600000|2020-03-17 15:40:00|4066|4060|4071|4068.5|4080|4077|4058.5|4055|83834
1584459900000|2020-03-17 15:45:00|4072.5|4069.5|4116|4112|4123.5|4119.5|4072.5|4069.5|81182
1584460200000|2020-03-17 15:50:00|4115.5|4112.5|4105.5|4102.5|4125.5|4122|4100|4098|93339
1584460500000|2020-03-17 15:55:00|4107|4103|4085|4082.5|4108.5|4104|4069.5|4064.5|121417
1584460800000|2020-03-17 16:00:00|4086.5|4083|4088.5|4086.5|4098.5|4097.5|4076.5|4074.5|138871
1584461100000|2020-03-17 16:05:00|4088|4087|4080|4077|4095.5|4093.5|4069.5|4067|97402
1584461400000|2020-03-17 16:10:00|4079|4074|4101|4099.5|4101.5|4099.5|4070|4068|124744
1584461700000|2020-03-17 16:15:00|4100.5|4100|4092.5|4089|4101.5|4100|4077|4076|121977
1584462000000|2020-03-17 16:20:00|4092|4089.5|4092|4090|4094|4091.5|4070.5|4069|112415
1584462300000|2020-03-17 16:25:00|4093.5|4090.5|4094.5|4089.5|4097.5|4096|4077|4075|161246
1584518400000|2020-03-18 08:00:00|4020.5|4010|4059.5|4052.5|4061.5|4052.5|4016|4010|40742
1584518700000|2020-03-18 08:05:00|4059|4053|4028|4023|4062|4059.5|4020|4018|81792
1584519000000|2020-03-18 08:10:00|4028.5|4023.5|4018|4012.5|4039.5|4032.5|4004.5|3996|36493
1584519300000|2020-03-18 08:15:00|4017.5|4013|4037|4030|4060|4054|4017.5|4013|37501
1584519600000|2020-03-18 08:20:00|4036.5|4030.5|4047.5|4045|4061|4054|4035|4030|36400
1584519900000|2020-03-18 08:25:00|4047|4042.5|4051|4045.5|4068.5|4062|4032|4028.5|37262
1584520200000|2020-03-18 08:30:00|4050.5|4045|4069|4064.5|4077.5|4070|4040|4035.5|23825
1584520500000|2020-03-18 08:35:00|4068.5|4063|4056.5|4051|4075.5|4072|4054.5|4048|31906
1584520800000|2020-03-18 08:40:00|4057|4051.5|4061.5|4056.5|4070.5|4065.5|4050|4047.5|31074
1584521100000|2020-03-18 08:45:00|4062.5|4057.5|4063|4059|4072|4068|4057|4055|46372
1584521400000|2020-03-18 08:50:00|4062.5|4058.5|4046|4043|4062.5|4058.5|4031|4023.5|72879
1584521700000|2020-03-18 08:55:00|4045.5|4042.5|4036|4033.5|4059.5|4055|4035|4033.5|57320
1584522000000|2020-03-18 09:00:00|4036.5|4033|4012.5|4008|4040.5|4038.5|4010|4006.5|23558
1584522300000|2020-03-18 09:05:00|4012|4007.5|4008.5|4005.5|4017|4013.5|3998.5|3994.5|19882
1584522600000|2020-03-18 09:10:00|4008|4005|4006|4002.5|4012|4007.5|3998|3996.5|33044
1584522900000|2020-03-18 09:15:00|4006.5|4003|3996|3993|4008|4004.5|3994|3992.5|45477
1584523200000|2020-03-18 09:20:00|3996.5|3993.5|3975|3973|4000.5|3996|3973|3970.5|38918
1584523500000|2020-03-18 09:25:00|3975.5|3973.5|3978.5|3976|3993|3988.5|3967|3965|35365
1584523800000|2020-03-18 09:30:00|3978|3976.5|3964.5|3960.5|3982.5|3981|3963.5|3960.5|47744
1584524100000|2020-03-18 09:35:00|3963.5|3959.5|3977.5|3974.5|3999|3995|3960|3955.5|59751
1584524400000|2020-03-18 09:40:00|3977|3975|3967|3962.5|3980|3976|3948|3944|47769
1584524700000|2020-03-18 09:45:00|3966.5|3963|3992.5|3991|3994.5|3991.5|3964.5|3962.5|23926
1584525000000|2020-03-18 09:50:00|3994|3991.5|3980.5|3977.5|3995|3992.5|3971|3969.5|35615
1584525300000|2020-03-18 09:55:00|3981|3977|4003.5|3999.5|4007|4002.5|3974|3972|47399
1584525600000|2020-03-18 10:00:00|4003|3999|4012|4009|4023.5|4020.5|4000.5|3997.5|93944
1584525900000|2020-03-18 10:05:00|4011.5|4009.5|3994|3992|4013|4010|3987.5|3985|66102
1584526200000|2020-03-18 10:10:00|3993.5|3991.5|3991.5|3989|3993.5|3992|3980|3977|32223
1584526500000|2020-03-18 10:15:00|3993|3989.5|3989|3987.5|4005|4001.5|3985.5|3984.5|41093
1584526800000|2020-03-18 10:20:00|3989.5|3988|3992.5|3990|4003|4000.5|3988.5|3987.5|38919
1584527100000|2020-03-18 10:25:00|3992|3989.5|3963.5|3960.5|3992|3991|3957.5|3955.5|60713
1584527400000|2020-03-18 10:30:00|3964|3961|3966|3962.5|3967.5|3964.5|3952|3950.5|50663
1584527700000|2020-03-18 10:35:00|3965.5|3962|3953|3951|3965.5|3962|3947|3945|33203
1584528000000|2020-03-18 10:40:00|3954|3951.5|3960.5|3958.5|3964.5|3961|3949|3947|20174
1584528300000|2020-03-18 10:45:00|3960|3958|3959.5|3957|3964|3962.5|3944.5|3943|45121
1584528600000|2020-03-18 10:50:00|3960|3957.5|3984|3981|3984|3981|3954.5|3953|21981
1584528900000|2020-03-18 10:55:00|3983.5|3980.5|4001.5|3998|4002|3999.5|3979|3976|27850
1584529200000|2020-03-18 11:00:00|4002|3998.5|3991|3988.5|4002|4001|3988|3986.5|20529
1584529500000|2020-03-18 11:05:00|3991.5|3989|4005|4003.5|4005|4003.5|3982.5|3980.5|24819
1584529800000|2020-03-18 11:10:00|4004.5|4002|4007|4006|4009.5|4006.5|3987|3985|22585
1584530100000|2020-03-18 11:15:00|4007.5|4005.5|4037|4033.5|4037.5|4035|4005|4002|35614
1584530400000|2020-03-18 11:20:00|4036|4033|4045.5|4042.5|4047.5|4047|4029.5|4027.5|32666
1584530700000|2020-03-18 11:25:00|4045|4043|4064.5|4062|4066|4063.5|4045|4043|31463
1584531000000|2020-03-18 11:30:00|4064|4061.5|4089|4085.5|4102|4099.5|4058.5|4057|85838
1584531300000|2020-03-18 11:35:00|4088.5|4085|4105|4103|4108|4105|4084.5|4082|51850
1584531600000|2020-03-18 11:40:00|4105.5|4102|4093|4090|4105.5|4102|4084|4081.5|33865
1584531900000|2020-03-18 11:45:00|4093.5|4089.5|4089|4085|4100.5|4096|4088|4085|13508
1584532200000|2020-03-18 11:50:00|4089.5|4085.5|4079.5|4077|4100|4098|4079.5|4077|50662
1584532500000|2020-03-18 11:55:00|4080|4077.5|4084.5|4082.5|4089|4084.5|4072.5|4072|157382
1584532800000|2020-03-18 12:00:00|4084|4081.5|4081.5|4078.5|4094.5|4090|4080|4077|29111
1584533100000|2020-03-18 12:05:00|4081|4078|4080.5|4078.5|4083|4081|4068|4067|89315
1584533400000|2020-03-18 12:10:00|4081|4079|4063|4061|4081|4080|4062.5|4060|39087
1584533700000|2020-03-18 12:15:00|4063.5|4061.5|4051.5|4049.5|4065.5|4063.5|4050|4047.5|32788
1584534000000|2020-03-18 12:20:00|4052.5|4050|4042.5|4041|4055|4053.5|4041|4038.5|134585
1584534300000|2020-03-18 12:25:00|4042|4040.5|4038.5|4035.5|4055|4052|4038.5|4035.5|79309
1584534600000|2020-03-18 12:30:00|4038|4034|4049|4046.5|4049.5|4048.5|4032.5|4030|66228
1584534900000|2020-03-18 12:35:00|4048.5|4046|4061|4059|4064.5|4062|4045|4042|28556
1584535200000|2020-03-18 12:40:00|4060.5|4058.5|4076|4074.5|4076.5|4075|4057.5|4055.5|26025
1584535500000|2020-03-18 12:45:00|4076.5|4075|4077|4074.5|4095|4091.5|4072|4068.5|399420
1584535800000|2020-03-18 12:50:00|4076.5|4074|4086.5|4084.5|4088.5|4087.5|4074.5|4072.5|22783
1584536100000|2020-03-18 12:55:00|4086|4085|4064|4062.5|4086.5|4085.5|4064|4062|42784
1584536400000|2020-03-18 13:00:00|4065|4062|4075.5|4073|4078|4076|4056.5|4055|27144
1584536700000|2020-03-18 13:05:00|4075|4073.5|4048.5|4046.5|4078|4076|4048.5|4046|33403
1584537000000|2020-03-18 13:10:00|4048|4046|4043|4040.5|4050.5|4048.5|4035|4033|77363
1584537300000|2020-03-18 13:15:00|4042.5|4039.5|4030.5|4030|4045|4043|4025.5|4024|16205
1584537600000|2020-03-18 13:20:00|4030|4029|4025|4021.5|4035.5|4034|4021.5|4019.5|69964
1584537900000|2020-03-18 13:25:00|4024.5|4020.5|4028|4027.5|4030|4028|4010.5|4009.5|179142
1584538200000|2020-03-18 13:30:00|4027.5|4026.5|4077.5|4071|4103.5|4100.5|4027|4025|76765
1584538500000|2020-03-18 13:35:00|4076.5|4070|4053.5|4049.5|4076.5|4071.5|4048|4043.5|53458
1584538800000|2020-03-18 13:40:00|4053|4049|4114|4109|4123.5|4116.5|4048.5|4043.5|51617
1584539100000|2020-03-18 13:45:00|4114.5|4108.5|4112|4106|4121|4116.5|4092|4087.5|51049
1584539400000|2020-03-18 13:50:00|4111.5|4105.5|4158.5|4153.5|4166|4157|4107.5|4102.5|70113
1584539700000|2020-03-18 13:55:00|4159.5|4154|4170|4165.5|4177|4172.5|4143|4137.5|35895
1584540000000|2020-03-18 14:00:00|4170.5|4166|4226|4219|4228.5|4222.5|4163|4157.5|33302
1584540300000|2020-03-18 14:05:00|4227|4219.5|4181.5|4176.5|4228|4220.5|4181.5|4176|76695
1584540600000|2020-03-18 14:10:00|4179.5|4176|4185.5|4180|4203|4198|4171.5|4166|70979
1584540900000|2020-03-18 14:15:00|4185|4180.5|4190.5|4186|4206|4205.5|4182.5|4178|55764
1584541200000|2020-03-18 14:20:00|4190|4185.5|4205|4204|4207|4205|4180.5|4175|42601
1584541500000|2020-03-18 14:25:00|4205.5|4203.5|4225|4221.5|4231.5|4226|4200|4197|96867
1584541800000|2020-03-18 14:30:00|4224.5|4221|4270.5|4265|4279|4272.5|4214.5|4210.5|41338
1584542100000|2020-03-18 14:35:00|4270|4265.5|4293|4288.5|4293|4289|4265|4261.5|93728
1584542400000|2020-03-18 14:40:00|4292.5|4288|4284|4279.5|4300|4298|4284|4279.5|62918
1584542700000|2020-03-18 14:45:00|4284.5|4280|4267|4260.5|4287.5|4283|4251|4248|30112
1584543000000|2020-03-18 14:50:00|4266.5|4259.5|4259.5|4254.5|4271|4267|4249|4244.5|41259
1584543300000|2020-03-18 14:55:00|4259|4255|4257|4251.5|4270.5|4268|4249|4243|51389
1584543600000|2020-03-18 15:00:00|4256.5|4251|4252|4248.5|4276|4268.5|4246.5|4244.5|44607
1584543900000|2020-03-18 15:05:00|4251.5|4247.5|4216|4215|4252|4247.5|4216|4213.5|73057
1584544200000|2020-03-18 15:10:00|4216.5|4214.5|4191|4185.5|4223|4221|4189|4185.5|90564
1584544500000|2020-03-18 15:15:00|4190.5|4185|4167.5|4165.5|4192.5|4188.5|4167|4165|94022
1584544800000|2020-03-18 15:20:00|4167|4165|4119.5|4115.5|4181|4180|4119.5|4115.5|168151
1584545100000|2020-03-18 15:25:00|4120|4116|4102.5|4099.5|4139.5|4135.5|4098.5|4096.5|147554
1584545400000|2020-03-18 15:30:00|4102|4099|4100|4098.5|4116|4113|4083|4081.5|91654
1584545700000|2020-03-18 15:35:00|4100.5|4098|4074.5|4071|4104.5|4102|4074.5|4070.5|60883
1584546000000|2020-03-18 15:40:00|4074|4070.5|4057.5|4055.5|4089|4086|4057.5|4055.5|132376
1584546300000|2020-03-18 15:45:00|4057|4054|4086.5|4081|4093.5|4089|4048|4045|90668
1584546600000|2020-03-18 15:50:00|4087|4081.5|4119|4118|4125.5|4124.5|4086.5|4081.5|101379
1584546900000|2020-03-18 15:55:00|4119.5|4118.5|4090.5|4088.5|4123|4122|4082.5|4081.5|76045
1584547200000|2020-03-18 16:00:00|4091|4089|4084|4081.5|4102|4099.5|4081.5|4080|166951
1584547500000|2020-03-18 16:05:00|4084.5|4082|4104.5|4101|4128|4123|4083.5|4082|60597
1584547800000|2020-03-18 16:10:00|4104|4100.5|4094|4091|4125|4123|4092|4090.5|76039
1584548100000|2020-03-18 16:15:00|4093.5|4091.5|4066|4062.5|4094|4092.5|4057|4055|142626
1584548400000|2020-03-18 16:20:00|4065.5|4063|4088|4085.5|4090|4087|4059.5|4056.5|74927
1584548700000|2020-03-18 16:25:00|4087.5|4085|4125|4119|4128.5|4123|4082.5|4080|69981
1584604800000|2020-03-19 08:00:00|4214.5|4206.5|4257.5|4250.5|4261|4250.5|4212.5|4206.5|50516
1584605100000|2020-03-19 08:05:00|4257|4254|4177|4166|4260|4257.5|4161.5|4149.5|31190
1584605400000|2020-03-19 08:10:00|4176.5|4166.5|4256.5|4245.5|4281|4271|4176.5|4166|66413
1584605700000|2020-03-19 08:15:00|4255.5|4246|4285.5|4276.5|4289|4279|4253.5|4246|56311
1584606000000|2020-03-19 08:20:00|4284|4276|4291.5|4286|4324|4319|4283.5|4273|39726
1584606300000|2020-03-19 08:25:00|4291|4285.5|4334.5|4326|4334.5|4326.5|4271.5|4263|54797
1584606600000|2020-03-19 08:30:00|4334|4324.5|4292|4284|4334|4324.5|4291.5|4283|26769
1584606900000|2020-03-19 08:35:00|4292.5|4287|4247.5|4239.5|4300.5|4293|4239|4237|50604
1584607200000|2020-03-19 08:40:00|4247|4240|4278|4270.5|4287|4283|4243.5|4239.5|85445
1584607500000|2020-03-19 08:45:00|4277.5|4268.5|4286.5|4279.5|4286.5|4279.5|4242.5|4235|58465
1584607800000|2020-03-19 08:50:00|4286|4279|4275|4270|4291.5|4285.5|4258|4247.5|17245
1584608100000|2020-03-19 08:55:00|4274.5|4269.5|4251.5|4247.5|4283.5|4280|4251|4245|39398
1584608400000|2020-03-19 09:00:00|4252|4248|4233|4226.5|4264.5|4260|4215|4212|23373
1584608700000|2020-03-19 09:05:00|4233.5|4227|4224.5|4221.5|4252|4246|4224.5|4221.5|44652
1584609000000|2020-03-19 09:10:00|4224|4221|4240.5|4233.5|4249|4243|4218.5|4214.5|41031
1584609300000|2020-03-19 09:15:00|4241|4234|4249.5|4244.5|4253.5|4249|4234|4230|37943
1584609600000|2020-03-19 09:20:00|4249|4244|4210.5|4204|4254.5|4248|4205|4200|36127
1584609900000|2020-03-19 09:25:00|4210|4204.5|4190|4182.5|4212.5|4209|4185|4182|29193
1584610200000|2020-03-19 09:30:00|4190.5|4183.5|4226.5|4219.5|4229|4221.5|4185.5|4180.5|29797
1584610500000|2020-03-19 09:35:00|4226|4220|4208|4200.5|4226|4224|4203|4199.5|26030
1584610800000|2020-03-19 09:40:00|4207.5|4200|4232.5|4225|4232.5|4230.5|4198.5|4195.5|14668
1584611100000|2020-03-19 09:45:00|4232|4226|4207.5|4202|4234.5|4230|4207.5|4202|22299
1584611400000|2020-03-19 09:50:00|4207|4201.5|4191|4186.5|4209|4203.5|4185|4180|35042
1584611700000|2020-03-19 09:55:00|4191.5|4186|4169.5|4165|4191.5|4188|4169|4164|55779
1584612000000|2020-03-19 10:00:00|4168.5|4168.5|4149|4142.5|4171|4168.5|4132|4128|41143
1584612300000|2020-03-19 10:05:00|4148.5|4144|4126|4120|4149|4144|4110|4105|46573
1584612600000|2020-03-19 10:10:00|4126.5|4120.5|4125.5|4119|4145|4141.5|4113.5|4104.5|46756
1584612900000|2020-03-19 10:15:00|4125|4118|4117|4113|4133.5|4130|4116|4110.5|39279
1584613200000|2020-03-19 10:20:00|4116.5|4112|4148|4141|4157.5|4156.5|4114|4110.5|44995
1584613500000|2020-03-19 10:25:00|4148.5|4143|4154.5|4149|4155|4149.5|4138|4133|39855
1584613800000|2020-03-19 10:30:00|4156|4149.5|4158|4153.5|4171.5|4167|4156|4149.5|41507
1584614100000|2020-03-19 10:35:00|4158.5|4154|4164.5|4161.5|4175.5|4169|4151|4150|35213
1584614400000|2020-03-19 10:40:00|4165.5|4162|4142|4138|4165.5|4163|4142|4138|26419
1584614700000|2020-03-19 10:45:00|4142.5|4138.5|4136.5|4128|4150|4146|4110|4107|44999
1584615000000|2020-03-19 10:50:00|4137|4127.5|4151|4146|4154|4149|4136.5|4127.5|30803
1584615300000|2020-03-19 10:55:00|4151.5|4151|4154.5|4149|4159|4154|4139.5|4137|27094
1584615600000|2020-03-19 11:00:00|4154|4147.5|4147.5|4145|4165.5|4159|4144.5|4142|23923
1584615900000|2020-03-19 11:05:00|4148|4144|4132.5|4126|4148.5|4144|4122|4115.5|31980
1584616200000|2020-03-19 11:10:00|4132|4125.5|4118.5|4113.5|4134.5|4131.5|4118.5|4111|533080
1584616500000|2020-03-19 11:15:00|4122.5|4115|4101.5|4096.5|4130|4124|4101.5|4096.5|21360
1584616800000|2020-03-19 11:20:00|4100|4095.5|4094.5|4088|4103|4097|4087.5|4086|18405
1584617100000|2020-03-19 11:25:00|4089.5|4088.5|4089.5|4084.5|4099|4092|4080|4073|20469
1584617400000|2020-03-19 11:30:00|4090.5|4085|4093|4089.5|4096|4093.5|4077.5|4074.5|73690
1584617700000|2020-03-19 11:35:00|4092.5|4089|4061.5|4057.5|4092.5|4089|4060.5|4056.5|34868
1584618000000|2020-03-19 11:40:00|4060|4056.5|4054|4049|4068.5|4062.5|4050|4047|63264
1584618300000|2020-03-19 11:45:00|4053.5|4051|4058.5|4054|4063.5|4059.5|4042.5|4038|56007
1584618600000|2020-03-19 11:50:00|4059|4054.5|4060|4056|4073.5|4067|4048.5|4043.5|101350
1584618900000|2020-03-19 11:55:00|4061|4056.5|4069.5|4065|4079.5|4076|4060|4056|44393
1584619200000|2020-03-19 12:00:00|4123|4077|4094.5|4092|4123|4104|4094|4077|452488
1584619500000|2020-03-19 12:05:00|4094|4091.5|4112.5|4108.5|4117|4114.5|4092|4089|28505
1584619800000|2020-03-19 12:10:00|4115|4108|4094|4088|4115|4108.5|4085.5|4084.5|33605
1584620100000|2020-03-19 12:15:00|4095|4088.5|4111.5|4106|4111.5|4106|4093.5|4087|87471
1584620400000|2020-03-19 12:20:00|4110|4106.5|4119.5|4114.5|4121.5|4116|4106|4103|48477
1584620700000|2020-03-19 12:25:00|4119|4114|4126|4120.5|4126.5|4124.5|4108|4106.5|170446
1584621000000|2020-03-19 12:30:00|4125.5|4120|4138.5|4137|4140|4138|4120|4118|58649
1584621300000|2020-03-19 12:35:00|4138|4136.5|4136.5|4131.5|4147|4142.5|4127.5|4124.5|97325
1584621600000|2020-03-19 12:40:00|4136|4131|4144|4140|4144|4140|4121.5|4119|43421
1584621900000|2020-03-19 12:45:00|4143.5|4141|4154.5|4150.5|4158.5|4156.5|4142|4138.5|101831
1584622200000|2020-03-19 12:50:00|4155|4152.5|4149.5|4145.5|4155.5|4154.5|4135.5|4130|62692
1584622500000|2020-03-19 12:55:00|4146|4146.5|4135|4132|4148.5|4146.5|4132|4130.5|28200
1584622800000|2020-03-19 13:00:00|4135.5|4132.5|4138|4133.5|4147|4145.5|4129|4128|131996
1584623100000|2020-03-19 13:05:00|4137|4132.5|4152|4150.5|4156.5|4153.5|4132|4131|60832
1584623400000|2020-03-19 13:10:00|4152.5|4151.5|4176.5|4174|4179.5|4177|4152.5|4151.5|78699
1584623700000|2020-03-19 13:15:00|4174|4173.5|4196|4191|4198.5|4191|4173|4170|27832
1584624000000|2020-03-19 13:20:00|4195.5|4191.5|4170.5|4166.5|4211.5|4206.5|4170.5|4165.5|85860
1584624300000|2020-03-19 13:25:00|4169.5|4166|4163.5|4160|4174.5|4166.5|4157.5|4154|26994
1584624600000|2020-03-19 13:30:00|4162.5|4159|4136.5|4133.5|4174.5|4170|4128.5|4122|151075
1584624900000|2020-03-19 13:35:00|4136|4134|4151|4146.5|4164|4156|4125|4120.5|59934
1584625200000|2020-03-19 13:40:00|4150.5|4146|4176.5|4170|4178|4174.5|4143|4137|55576
1584625500000|2020-03-19 13:45:00|4176|4169.5|4181.5|4177.5|4187|4184|4167|4162|22991
1584625800000|2020-03-19 13:50:00|4181|4177|4168|4164.5|4188|4184|4157|4155.5|74194
1584626100000|2020-03-19 13:55:00|4167.5|4165|4187|4181.5|4190|4188.5|4155.5|4153.5|99033
1584626400000|2020-03-19 14:00:00|4186.5|4181|4194.5|4188.5|4211.5|4204.5|4179.5|4173|187498
1584626700000|2020-03-19 14:05:00|4195|4189|4200|4194.5|4225|4222|4186|4183.5|139573
1584627000000|2020-03-19 14:10:00|4200.5|4195|4198.5|4196|4207.5|4204|4186|4182|57576
1584627300000|2020-03-19 14:15:00|4199|4196.5|4204.5|4199|4222|4216.5|4192|4186|29635
1584627600000|2020-03-19 14:20:00|4205|4199.5|4234|4230.5|4244.5|4241|4205|4199|49162
1584627900000|2020-03-19 14:25:00|4235|4234|4235|4230.5|4244.5|4240.5|4229.5|4225|54060
1584628200000|2020-03-19 14:30:00|4234.5|4230|4269|4264|4271.5|4266|4223.5|4223|95049
1584628500000|2020-03-19 14:35:00|4268.5|4264.5|4281|4274|4282.5|4276.5|4247.5|4240.5|34762
1584628800000|2020-03-19 14:40:00|4280.5|4274.5|4295|4292|4295.5|4292.5|4273|4264|101610
1584629100000|2020-03-19 14:45:00|4294.5|4291|4303.5|4299.5|4312|4309.5|4287|4282.5|104532
1584629400000|2020-03-19 14:50:00|4303|4300|4307.5|4302.5|4308|4307|4291.5|4286.5|229023
1584629700000|2020-03-19 14:55:00|4307|4302|4302.5|4299.5|4324.5|4320.5|4298|4295.5|58329
1584630000000|2020-03-19 15:00:00|4303|4300|4319.5|4315|4350|4347.5|4303|4300|126383
1584630300000|2020-03-19 15:05:00|4319|4315.5|4322|4317.5|4328|4326.5|4305.5|4301|44065
1584630600000|2020-03-19 15:10:00|4321.5|4320|4327.5|4325|4340|4339|4312.5|4310|67883
1584630900000|2020-03-19 15:15:00|4328|4325.5|4330|4327|4334|4332|4317|4313.5|59469
1584631200000|2020-03-19 15:20:00|4330.5|4327.5|4357.5|4353|4362.5|4360.5|4330.5|4327.5|57513
1584631500000|2020-03-19 15:25:00|4358.5|4353.5|4387|4384|4393.5|4390|4357.5|4352.5|157739
1584631800000|2020-03-19 15:30:00|4387.5|4384.5|4398.5|4394|4398.5|4394|4366.5|4364|91276
1584632100000|2020-03-19 15:35:00|4400|4393.5|4385.5|4383|4409.5|4408|4383.5|4382.5|83686
1584632400000|2020-03-19 15:40:00|4386|4383.5|4381.5|4381|4398|4394|4379|4375.5|84548
1584632700000|2020-03-19 15:45:00|4382|4380.5|4368.5|4363|4386|4382.5|4361|4357|57289
1584633000000|2020-03-19 15:50:00|4368|4362.5|4350.5|4347.5|4370|4368|4343.5|4339.5|224880
1584633300000|2020-03-19 15:55:00|4350|4346.5|4312.5|4306|4353.5|4350|4303|4295.5|87389
1584633600000|2020-03-19 16:00:00|4312|4305|4301|4299|4315|4310|4283|4281|81080
1584633900000|2020-03-19 16:05:00|4301.5|4297|4290.5|4286|4308.5|4305|4290|4286|110844
1584634200000|2020-03-19 16:10:00|4291|4286.5|4302.5|4300|4302.5|4300.5|4278|4276|114356
1584634500000|2020-03-19 16:15:00|4302|4300.5|4303|4300|4303.5|4301|4283|4281|179511
1584634800000|2020-03-19 16:20:00|4302.5|4299.5|4318.5|4315|4323.5|4322|4300.5|4298.5|175502
1584635100000|2020-03-19 16:25:00|4319|4315.5|4342.5|4334|4342.5|4334.5|4303.5|4301|126912
1584691200000|2020-03-20 08:00:00|4485|4463|4481.5|4465|4485|4465|4435|4425|48658
1584691500000|2020-03-20 08:05:00|4484|4465.5|4509.5|4497|4533.5|4531|4469.5|4465|63934
1584691800000|2020-03-20 08:10:00|4509|4497.5|4517|4502.5|4518|4510|4491.5|4489.5|59723
1584692100000|2020-03-20 08:15:00|4516.5|4503|4370.5|4363.5|4516.5|4509|4368|4361|56645
1584692400000|2020-03-20 08:20:00|4370|4370|4347.5|4341|4389.5|4384.5|4347.5|4341|49832
1584692700000|2020-03-20 08:25:00|4348.5|4344|4294.5|4285|4354.5|4353|4294.5|4284.5|45191
1584693000000|2020-03-20 08:30:00|4294|4285.5|4259.5|4253|4294|4285.5|4205.5|4195|59957
1584693300000|2020-03-20 08:35:00|4260|4253.5|4246.5|4242.5|4272|4261|4243.5|4234.5|33096
1584693600000|2020-03-20 08:40:00|4247|4243|4231|4229.5|4264.5|4257.5|4225.5|4212|27401
1584693900000|2020-03-20 08:45:00|4234|4230|4230|4225.5|4256.5|4248|4225.5|4221|23575
1584694200000|2020-03-20 08:50:00|4229.5|4224.5|4223.5|4219.5|4237|4235|4213|4204.5|47936
1584694500000|2020-03-20 08:55:00|4223|4220|4233|4228.5|4238.5|4233.5|4219|4213.5|20810
1584694800000|2020-03-20 09:00:00|4232.5|4227.5|4237.5|4230.5|4259|4255|4225|4219.5|38639
1584695100000|2020-03-20 09:05:00|4237|4231|4261|4256|4271|4265|4234.5|4230|48976
1584695400000|2020-03-20 09:10:00|4260.5|4255.5|4271|4262|4274|4267.5|4237.5|4233.5|38856
1584695700000|2020-03-20 09:15:00|4272.5|4262.5|4305|4300|4306.5|4300.5|4247.5|4245|23034
1584696000000|2020-03-20 09:20:00|4306|4300.5|4322.5|4316|4328|4322.5|4297.5|4294.5|11808
1584696300000|2020-03-20 09:25:00|4323|4316.5|4339|4331.5|4344|4338.5|4320|4316|17992
1584696600000|2020-03-20 09:30:00|4339.5|4332|4322.5|4316.5|4341|4339.5|4317|4315|19037
1584696900000|2020-03-20 09:35:00|4322|4316|4309.5|4304|4325|4321|4303|4298|37053
1584697200000|2020-03-20 09:40:00|4305.5|4304.5|4312|4310.5|4338.5|4334|4301.5|4300|60186
1584697500000|2020-03-20 09:45:00|4311.5|4309|4307|4302|4319.5|4317.5|4301.5|4300|61185
1584697800000|2020-03-20 09:50:00|4306.5|4301.5|4310|4306|4315.5|4310.5|4297|4291.5|25082
1584698100000|2020-03-20 09:55:00|4309.5|4307|4294.5|4291|4329|4325|4291|4288|34114
1584698400000|2020-03-20 10:00:00|4295|4291.5|4275|4272|4298|4295|4274|4270.5|26810
1584698700000|2020-03-20 10:05:00|4274.5|4271.5|4267|4261.5|4275|4272.5|4259|4256|71575
1584699300000|2020-03-20 10:15:00|4244.5|4244|4253.5|4248.5|4257|4249.5|4236.5|4235|100205
1584699600000|2020-03-20 10:20:00|4253|4249|4252|4247.5|4253|4249|4239|4233|24596
1584699900000|2020-03-20 10:25:00|4251.5|4245.5|4213.5|4208|4251.5|4245.5|4211|4206|16203
1584700200000|2020-03-20 10:30:00|4212.5|4207|4207|4201|4222.5|4217.5|4194.5|4191.5|28283
1584700500000|2020-03-20 10:35:00|4206.5|4201.5|4219|4212.5|4219|4213|4199|4194|19517
1584700800000|2020-03-20 10:40:00|4219.5|4213|4191.5|4189|4223.5|4218.5|4190.5|4185|27509
1584701100000|2020-03-20 10:45:00|4191|4186.5|4187.5|4182|4192.5|4189|4178.5|4176.5|25939
1584701400000|2020-03-20 10:50:00|4188|4182.5|4165|4161|4205.5|4201.5|4157|4154|126486
1584701700000|2020-03-20 10:55:00|4164.5|4161.5|4188.5|4185|4190|4185|4151|4149|126821
1584702000000|2020-03-20 11:00:00|4185|4184.5|4147|4144|4188.5|4186|4141.5|4139|28862
1584702300000|2020-03-20 11:05:00|4146.5|4143|4143|4138|4149|4145|4123|4121.5|23649
1584702600000|2020-03-20 11:10:00|4142.5|4137.5|4131|4126|4148|4143.5|4126|4122|19829
1584702900000|2020-03-20 11:15:00|4130.5|4125|4125|4117.5|4139|4132.5|4110|4105.5|18353
1584703200000|2020-03-20 11:20:00|4126|4118|4100.5|4092.5|4126.5|4119.5|4093.5|4088.5|16463
1584703500000|2020-03-20 11:25:00|4102|4093|4102|4095|4115|4106|4091.5|4085.5|27298
1584703800000|2020-03-20 11:30:00|4101.5|4095.5|4119.5|4116|4129.5|4122.5|4101.5|4095|12706
1584704100000|2020-03-20 11:35:00|4119|4115.5|4109.5|4103.5|4121|4117|4094|4089|51251
1584704400000|2020-03-20 11:40:00|4110|4104|4112|4107|4115|4109.5|4101|4095|9262
1584704700000|2020-03-20 11:45:00|4111.5|4107.5|4124|4117|4130.5|4126|4111.5|4107|19919
1584705000000|2020-03-20 11:50:00|4124.5|4117.5|4149|4142|4159.5|4155|4122.5|4116.5|144068
1584705300000|2020-03-20 11:55:00|4148.5|4139.5|4151|4147.5|4154.5|4154|4131|4127.5|24047
1584705600000|2020-03-20 12:00:00|4151.5|4166.5|4162.5|4159|4225|4203|4151|4159|85789
1584705900000|2020-03-20 12:05:00|4163|4156|4168|4163.5|4181.5|4180|4159|4156|40708
1584706200000|2020-03-20 12:10:00|4171|4164|4179|4173.5|4182.5|4177.5|4163.5|4160.5|15332
1584706500000|2020-03-20 12:15:00|4178.5|4172.5|4154.5|4151.5|4180|4173|4152|4148.5|46733
1584706800000|2020-03-20 12:20:00|4154|4151|4164|4159|4169|4163.5|4152|4146.5|9782
1584707100000|2020-03-20 12:25:00|4164.5|4157.5|4148|4142.5|4175|4167|4148|4142.5|15944
1584707400000|2020-03-20 12:30:00|4147.5|4140.5|4167.5|4161|4167.5|4161|4140|4138.5|27874
1584707700000|2020-03-20 12:35:00|4167|4161.5|4152.5|4148.5|4171|4166.5|4152.5|4148.5|10913
1584708000000|2020-03-20 12:40:00|4152|4147|4169.5|4166|4180.5|4175|4149|4144|16121
1584708300000|2020-03-20 12:45:00|4171|4166.5|4156.5|4155|4182|4176.5|4154|4149.5|23267
1584708600000|2020-03-20 12:50:00|4157.5|4152|4164.5|4159.5|4166.5|4162|4151|4147|20830
1584708900000|2020-03-20 12:55:00|4164|4159|4151|4145.5|4172.5|4168|4144.5|4141.5|22855
1584709200000|2020-03-20 13:00:00|4150.5|4145|4155.5|4152|4169|4165.5|4142|4138.5|79341
1584709500000|2020-03-20 13:05:00|4155|4151.5|4164|4161|4171|4168|4149.5|4143.5|12763
1584709800000|2020-03-20 13:10:00|4163.5|4160.5|4163.5|4161|4164.5|4164|4151.5|4147|23523
1584710100000|2020-03-20 13:15:00|4163|4159.5|4156.5|4152|4177|4175|4151.5|4147.5|27670
1584710400000|2020-03-20 13:20:00|4157|4152.5|4135|4132|4162.5|4159|4135|4131.5|41124
1584710700000|2020-03-20 13:25:00|4135.5|4132.5|4143|4139.5|4150.5|4148.5|4131|4126.5|36996
1584711000000|2020-03-20 13:30:00|4142.5|4139|4172|4169|4172|4170|4137|4132.5|84764
1584711300000|2020-03-20 13:35:00|4171.5|4167.5|4164.5|4159|4182|4180.5|4161.5|4158.5|47779
1584711600000|2020-03-20 13:40:00|4165|4159.5|4166|4162.5|4177|4175.5|4159|4157|99217
1584711900000|2020-03-20 13:45:00|4165.5|4162|4153|4148|4168|4167|4138.5|4137|62400
1584712200000|2020-03-20 13:50:00|4151.5|4146|4130.5|4127|4167|4160.5|4130.5|4127|38982
1584712500000|2020-03-20 13:55:00|4131.5|4127.5|4138.5|4132|4143.5|4139|4117|4112|64026
1584712800000|2020-03-20 14:00:00|4138|4131.5|4122|4117|4139.5|4136.5|4117.5|4112|62205
1584713100000|2020-03-20 14:05:00|4121.5|4117.5|4121|4115.5|4127|4123|4104|4100|30725
1584713400000|2020-03-20 14:10:00|4120.5|4115|4110.5|4106.5|4121|4117|4105.5|4100.5|20082
1584713700000|2020-03-20 14:15:00|4110|4107|4120.5|4116|4134.5|4129.5|4105|4102|42860
1584714000000|2020-03-20 14:20:00|4120|4115.5|4112.5|4109.5|4120|4115.5|4104|4101.5|73862
1584714300000|2020-03-20 14:25:00|4112|4109|4095|4091|4119.5|4117.5|4092|4090|49520
1584714600000|2020-03-20 14:30:00|4094.5|4090|4075.5|4072.5|4097|4094|4071.5|4068|41003
1584714900000|2020-03-20 14:35:00|4075|4073|4072|4068.5|4081|4077|4063|4060.5|36146
1584715200000|2020-03-20 14:40:00|4072.5|4070|4065|4062.5|4081|4077|4063.5|4062|38167
1584715500000|2020-03-20 14:45:00|4066|4062|4075|4071|4077|4075|4063|4056.5|29426
1584715800000|2020-03-20 14:50:00|4075.5|4071.5|4084|4081.5|4087|4084.5|4071.5|4069.5|48715
1584716100000|2020-03-20 14:55:00|4085|4082|4070.5|4067|4087|4085.5|4064.5|4062.5|48605
1584716400000|2020-03-20 15:00:00|4071|4067.5|4073.5|4071.5|4077.5|4076.5|4067.5|4064|42087
1584716700000|2020-03-20 15:05:00|4074|4072|4060|4058.5|4083.5|4082.5|4052|4050.5|79609
1584717000000|2020-03-20 15:10:00|4060.5|4059|4056.5|4053|4083.5|4081|4056.5|4052.5|74314
1584717300000|2020-03-20 15:15:00|4056|4052.5|4045|4041|4059.5|4057.5|4043|4040.5|44216
1584717600000|2020-03-20 15:20:00|4044.5|4040.5|4027|4023.5|4047.5|4045.5|4027|4023.5|38825
1584717900000|2020-03-20 15:25:00|4026.5|4022|4049|4045.5|4061.5|4059.5|4026|4022|70979
1584718200000|2020-03-20 15:30:00|4048.5|4046|4067.5|4066|4069.5|4066.5|4040|4037.5|129116
1584718500000|2020-03-20 15:35:00|4066|4065.5|4093|4089|4099|4094|4058|4055|64994
1584718800000|2020-03-20 15:40:00|4093.5|4089.5|4107.5|4103.5|4118|4113.5|4091|4087|43047
1584719100000|2020-03-20 15:45:00|4107|4103|4134|4130|4138.5|4134|4102.5|4098.5|28107
1584719400000|2020-03-20 15:50:00|4134.5|4130.5|4134|4132|4146|4140|4116.5|4114|44835
1584719700000|2020-03-20 15:55:00|4134.5|4132.5|4135.5|4135|4150|4148.5|4129|4126|62855
1584720000000|2020-03-20 16:00:00|4136|4136|4149|4147.5|4150|4147.5|4131.5|4129|62899
1584720300000|2020-03-20 16:05:00|4148.5|4146.5|4141|4138|4151.5|4150|4141|4138|35909
1584720600000|2020-03-20 16:10:00|4141.5|4138.5|4149.5|4147.5|4150|4147.5|4138|4137|52821
1584720900000|2020-03-20 16:15:00|4150.5|4148|4142.5|4140|4153|4151|4133|4129.5|39605
1584721200000|2020-03-20 16:20:00|4142|4139.5|4138|4137|4151|4147.5|4136.5|4134|56087
1584721500000|2020-03-20 16:25:00|4139|4137.5|4122.5|4117|4156|4153|4122.5|4117|223817
1584950400000|2020-03-23 08:00:00|3992.5|3963.5|3936|3926.5|3992.5|3980|3927|3918|94420
1584950700000|2020-03-23 08:05:00|3934|3925|3988|3969|4011.5|4001.5|3933|3924.5|57831
1584951000000|2020-03-23 08:10:00|3981|3969.5|3999.5|3983.5|4010|4000|3979.5|3969.5|26002
1584951300000|2020-03-23 08:15:00|3998.5|3981|4012.5|4001|4015.5|4003|3954|3951.5|26214
1584951600000|2020-03-23 08:20:00|4011.5|4001.5|3972|3960|4015|4003.5|3968.5|3958|39506
1584951900000|2020-03-23 08:25:00|3971.5|3960.5|4019|4010|4033|4024.5|3971.5|3960.5|20620
1584952200000|2020-03-23 08:30:00|4023|4010.5|4003|3996|4026|4014.5|3985.5|3974.5|54078
1584952500000|2020-03-23 08:35:00|4002.5|3995.5|4004.5|3997|4011.5|4006|3984.5|3975.5|52520
1584952800000|2020-03-23 08:40:00|4005|3997.5|4012.5|4006|4019.5|4012.5|3996.5|3988|18603
1584953100000|2020-03-23 08:45:00|4006.5|4006.5|3998|3993.5|4023|4016|3997.5|3993|17002
1584953400000|2020-03-23 08:50:00|3998.5|3994|4004.5|4001.5|4013|4010|3989.5|3989|77614
1584953700000|2020-03-23 08:55:00|4006|4005.5|3981.5|3977.5|4011|4009.5|3978.5|3973|53140
1584954000000|2020-03-23 09:00:00|3981|3978|4011|4009|4014.5|4011.5|3977|3973.5|41564
1584954300000|2020-03-23 09:05:00|4010.5|4008.5|4008|4006.5|4018|4016|4003|4000.5|64936
1584954600000|2020-03-23 09:10:00|4006.5|4005|4006.5|4004.5|4018.5|4016.5|4003.5|4000.5|47784
1584954900000|2020-03-23 09:15:00|4007|4005.5|3991|3988.5|4008.5|4007|3988.5|3987|137924
1584955200000|2020-03-23 09:20:00|3990.5|3989|3980|3978|3992.5|3990.5|3970.5|3969.5|120839
1584955500000|2020-03-23 09:25:00|3980.5|3977.5|3987|3985|3988.5|3986|3977|3976|43994
1584955800000|2020-03-23 09:30:00|3987.5|3985.5|4002.5|4000.5|4004|4002|3986|3984|29158
1584956100000|2020-03-23 09:35:00|4003|4001|4033.5|4031|4034.5|4032.5|4003|4001|39091
1584956400000|2020-03-23 09:40:00|4034.5|4031.5|4021.5|4019.5|4040|4037.5|4021.5|4019|27627
1584956700000|2020-03-23 09:45:00|4022|4020|4025|4023|4035.5|4032.5|4021.5|4020|34987
1584957000000|2020-03-23 09:50:00|4025.5|4022|4021.5|4019.5|4026|4024.5|4013.5|4011.5|25442
1584957300000|2020-03-23 09:55:00|4022|4020|4019.5|4017.5|4027|4025|4016.5|4014.5|31801
1584957600000|2020-03-23 10:00:00|4019|4018|4003.5|4002|4019|4018|4000.5|3999.5|33703
1584957900000|2020-03-23 10:05:00|4005|4002.5|4026.5|4024.5|4030|4029|4005|4002.5|28890
1584958200000|2020-03-23 10:10:00|4027|4025|4023.5|4022|4028.5|4026.5|4021|4019.5|44961
1584958500000|2020-03-23 10:15:00|4024|4022.5|4016|4014.5|4025.5|4023.5|4013|4012|35473
1584958800000|2020-03-23 10:20:00|4015.5|4014|4014.5|4013|4020|4018|4009|4007|20007
1584959100000|2020-03-23 10:25:00|4014|4013.5|4026|4024|4027|4025|4011|4009|38948
1584959400000|2020-03-23 10:30:00|4028|4024.5|4024.5|4023.5|4029.5|4028|4020.5|4019|40685
1584959700000|2020-03-23 10:35:00|4024|4022.5|4043.5|4041.5|4044.5|4042|4023|4022|29989
1584960000000|2020-03-23 10:40:00|4044|4042|4041|4038|4048.5|4046|4037.5|4035|25474
1584960300000|2020-03-23 10:45:00|4040.5|4036.5|4049.5|4047.5|4051|4048.5|4039.5|4036|16372
1584960600000|2020-03-23 10:50:00|4050|4048|4048.5|4047|4050.5|4048.5|4041.5|4039|16270
1584960900000|2020-03-23 10:55:00|4049|4047.5|4049|4047|4054|4051.5|4043.5|4041|23511
1584961200000|2020-03-23 11:00:00|4049.5|4047.5|4047|4044.5|4055.5|4052.5|4043.5|4042|27147
1584961500000|2020-03-23 11:05:00|4046.5|4044|4033.5|4031|4047|4044|4033.5|4030.5|27444
1584961800000|2020-03-23 11:10:00|4033|4030|4027|4024.5|4033.5|4032|4019.5|4015.5|42676
1584962100000|2020-03-23 11:15:00|4026.5|4024|4018|4015|4028|4027|4016|4013|16546
1584962400000|2020-03-23 11:20:00|4017.5|4014.5|4027.5|4026|4030.5|4027.5|4017|4014.5|17586
1584962700000|2020-03-23 11:25:00|4028|4025|4012|4009.5|4028|4026.5|4006.5|4003.5|26075
1584963000000|2020-03-23 11:30:00|4013|4010|4008|4005.5|4015.5|4013.5|4004.5|4003|23111
1584963300000|2020-03-23 11:35:00|4007.5|4006|4000|3999|4013.5|4011|3998.5|3995.5|33569
1584963600000|2020-03-23 11:40:00|4000.5|3999.5|3992.5|3990|4008|4004.5|3990.5|3987.5|39285
1584963900000|2020-03-23 11:45:00|3991.5|3989.5|4011.5|4008.5|4012|4008.5|3988.5|3987.5|17939
1584964200000|2020-03-23 11:50:00|4011|4009|3997|3994.5|4020|4017.5|3990.5|3987|32930
1584964500000|2020-03-23 11:55:00|3996.5|3994|4002|3998|4012.5|4009.5|3993.5|3991.5|41037
1584964800000|2020-03-23 12:00:00||3996||3996||3996||3996|0
1584965400000|2020-03-23 12:10:00|4080.5|4073.5|4070.5|4064|4088|4077.5|4044.5|4039|40390
1584965700000|2020-03-23 12:15:00|4070|4064.5|4104.5|4095.5|4119|4111.5|4063|4051|38658
1584966000000|2020-03-23 12:20:00|4104|4095|4116|4105|4174.5|4160.5|4103.5|4095|28449
1584966300000|2020-03-23 12:25:00|4115.5|4104.5|4100.5|4088.5|4116|4109.5|4077.5|4068|30970
1584966600000|2020-03-23 12:30:00|4100|4089|4074|4066.5|4100|4089.5|4058|4047|15929
1584966900000|2020-03-23 12:35:00|4073.5|4067|4056.5|4048|4076|4070.5|4047|4041.5|20693
1584967200000|2020-03-23 12:40:00|4056|4048.5|4074|4070|4082|4076.5|4054|4047|11560
1584967500000|2020-03-23 12:45:00|4073.5|4069.5|4076.5|4074|4079.5|4074|4058.5|4054|49274
1584967800000|2020-03-23 12:50:00|4077|4074.5|4067.5|4065.5|4078.5|4076.5|4054|4053.5|26197
1584968100000|2020-03-23 12:55:00|4067|4065|4049.5|4046.5|4067.5|4065.5|4043.5|4040.5|24218
1584968400000|2020-03-23 13:00:00|4050|4047.5|4058.5|4056|4061|4056.5|4044.5|4040.5|11317
1584968700000|2020-03-23 13:05:00|4059|4056.5|4063|4058.5|4078|4072|4052.5|4047|18656
1584969000000|2020-03-23 13:10:00|4063.5|4059|4058.5|4055|4066|4064|4042.5|4040|33973
1584969300000|2020-03-23 13:15:00|4058|4054.5|4045.5|4042|4058|4054.5|4037|4033|20617
1584969600000|2020-03-23 13:20:00|4045|4041.5|4028|4024.5|4047|4042|4022|4020|16546
1584969900000|2020-03-23 13:25:00|4029|4024|3994|3988.5|4033|4029|3990.5|3988.5|17606
1584970200000|2020-03-23 13:30:00|3993.5|3989.5|3993.5|3989.5|3996.5|3995.5|3970.5|3965.5|42672
1584970500000|2020-03-23 13:35:00|3993|3986.5|3943.5|3939|4007|4004.5|3943|3939|33184
1584970800000|2020-03-23 13:40:00|3944.5|3939.5|3957.5|3952|3975|3968|3943.5|3939|29989
1584971100000|2020-03-23 13:45:00|3957|3951.5|3978.5|3971|3992|3985|3949.5|3944.5|42760
1584971400000|2020-03-23 13:50:00|3981|3971.5|3991.5|3989|4003|3998.5|3973|3970.5|71576
1584971700000|2020-03-23 13:55:00|3991|3988.5|4003|3998|4015.5|4012.5|3991|3988.5|48103
1584972000000|2020-03-23 14:00:00|4002.5|3998.5|4001.5|3998|4006|4002|3975.5|3971|83299
1584972300000|2020-03-23 14:05:00|4001|3998.5|4019|4016.5|4024|4020|3998|3995|30335
1584972600000|2020-03-23 14:10:00|4019.5|4017|4018|4016|4024.5|4021.5|4008|4007.5|52384
1584972900000|2020-03-23 14:15:00|4021|4016.5|3986|3982|4024|4021.5|3981|3978|45527
1584973200000|2020-03-23 14:20:00|3985|3981.5|3990|3986|3990.5|3987|3967|3963.5|59943
1584973500000|2020-03-23 14:25:00|3989.5|3986.5|3976|3974|4004.5|4002.5|3976|3973.5|42462
1584973800000|2020-03-23 14:30:00|3975.5|3973.5|3967.5|3964.5|3975.5|3973.5|3952.5|3950|63127
1584974100000|2020-03-23 14:35:00|3969|3965.5|3993|3990.5|3996.5|3992.5|3962.5|3960|47242
1584974400000|2020-03-23 14:40:00|3992.5|3989.5|3997.5|3995|4001.5|3999.5|3979.5|3977|54245
1584974700000|2020-03-23 14:45:00|3998|3995.5|3966|3963|3999|3996.5|3958.5|3955.5|33824
1584975000000|2020-03-23 14:50:00|3966.5|3963.5|3952.5|3950|3975.5|3973|3944|3942|837720
1584975300000|2020-03-23 14:55:00|3952|3949|3933.5|3930|3959|3956|3931|3927.5|28727
1584975600000|2020-03-23 15:00:00|3934|3930.5|3923|3919.5|3940|3935|3915.5|3911.5|30734
1584975900000|2020-03-23 15:05:00|3923.5|3920|3941.5|3939|3946.5|3944|3921.5|3918.5|34965
1584976200000|2020-03-23 15:10:00|3942|3939.5|3939|3936|3950.5|3948.5|3930.5|3929|28210
1584976500000|2020-03-23 15:15:00|3939.5|3936.5|3941.5|3938.5|3950|3947|3938.5|3934.5|32182
1584976800000|2020-03-23 15:20:00|3941|3937.5|3933.5|3930|3948.5|3945.5|3931.5|3928.5|31345
1584977100000|2020-03-23 15:25:00|3933|3930.5|3924|3920.5|3940|3937|3922|3920|32169
1584977400000|2020-03-23 15:30:00|3923.5|3921|3930|3927.5|3940|3938.5|3922|3920|53956
1584977700000|2020-03-23 15:35:00|3929.5|3926.5|3899.5|3898.5|3929.5|3926.5|3899.5|3898|68443
1584978000000|2020-03-23 15:40:00|3899|3898|3888|3886|3907.5|3906|3887.5|3885.5|79397
1584978300000|2020-03-23 15:45:00|3888.5|3886.5|3894.5|3893|3896|3894.5|3885|3883|58462
1584978600000|2020-03-23 15:50:00|3894|3892.5|3902.5|3901|3911.5|3910.5|3891|3889.5|64436
1584978900000|2020-03-23 15:55:00|3902|3900.5|3913|3911|3915.5|3914.5|3886|3884|95563
1584979200000|2020-03-23 16:00:00|3912.5|3911.5|3927.5|3926.5|3935|3933.5|3910|3908|36053
1584979500000|2020-03-23 16:05:00|3928|3927|3905|3903.5|3931|3929|3905|3903|52042
1584979800000|2020-03-23 16:10:00|3905.5|3904|3917|3914.5|3918.5|3915.5|3892.5|3890|58334
1584980100000|2020-03-23 16:15:00|3916.5|3915|3935|3932|3941.5|3939|3907.5|3906.5|50065
1584980400000|2020-03-23 16:20:00|3935.5|3932.5|3924|3921.5|3940|3939.5|3923.5|3921|54945
1584980700000|2020-03-23 16:25:00|3925|3922|3906.5|3903.5|3925.5|3924.5|3893.5|3890|54694
1585036800000|2020-03-24 08:00:00|3987.5|3961|3938.5|3928|3987.5|3970.5|3924|3919|84965
1585037100000|2020-03-24 08:05:00|3941|3928.5|3952.5|3943.5|4011|3986|3929.5|3921|31743
1585037400000|2020-03-24 08:10:00|3952|3944|3986.5|3977.5|3999|3992.5|3947.5|3936.5|29297
1585037700000|2020-03-24 08:15:00|3986|3978|3971.5|3964|3986.5|3981.5|3956|3946|36522
1585038000000|2020-03-24 08:20:00|3971|3962.5|3977.5|3968|3978|3973|3935.5|3925|35900
1585038300000|2020-03-24 08:25:00|3978|3968.5|3931.5|3925.5|3978|3970|3930.5|3925|49035
1585038600000|2020-03-24 08:30:00|3932|3926|3909|3905.5|3932|3927|3903|3900|49155
1585038900000|2020-03-24 08:35:00|3908.5|3905|3911.5|3908|3922|3917.5|3895|3886.5|65220
1585039200000|2020-03-24 08:40:00|3911|3908.5|3902.5|3899|3919|3912|3894|3887.5|16266
1585039500000|2020-03-24 08:45:00|3903.5|3899.5|3904|3900|3922.5|3916.5|3887.5|3884|28727
1585039800000|2020-03-24 08:50:00|3903|3900.5|3915|3910.5|3918|3913|3893|3889.5|28792
1585040100000|2020-03-24 08:55:00|3914.5|3911|3909|3905.5|3917|3915|3905.5|3900|17248
1585040400000|2020-03-24 09:00:00|3908.5|3904.5|3895|3890.5|3910.5|3908|3892|3889.5|33964
1585040700000|2020-03-24 09:05:00|3894.5|3890|3891.5|3888.5|3898.5|3896|3887.5|3885|23268
1585041000000|2020-03-24 09:10:00|3892|3889|3886|3883.5|3893|3891|3885|3881.5|44246
1585041300000|2020-03-24 09:15:00|3885.5|3882.5|3881.5|3879|3898.5|3896|3881.5|3878.5|35568
1585041600000|2020-03-24 09:20:00|3882|3879.5|3885|3883|3887.5|3885.5|3878.5|3877|62812
1585041900000|2020-03-24 09:25:00|3886|3883.5|3890.5|3888.5|3900|3898|3884.5|3881|45986
1585042200000|2020-03-24 09:30:00|3891|3889|3876|3874|3896|3893.5|3874.5|3872.5|42701
1585042500000|2020-03-24 09:35:00|3875.5|3872.5|3875.5|3872|3884.5|3882|3866|3863.5|43833
1585042800000|2020-03-24 09:40:00|3876|3872.5|3898|3895|3900|3897|3875|3872|25087
1585043100000|2020-03-24 09:45:00|3898.5|3895.5|3912.5|3910|3916|3913|3897|3894.5|32328
1585043400000|2020-03-24 09:50:00|3914|3910.5|3927.5|3924.5|3929|3925.5|3911.5|3909.5|51962
1585043700000|2020-03-24 09:55:00|3927|3924|3911.5|3911|3928|3926|3907|3905.5|32509
1585044000000|2020-03-24 10:00:00|3911|3909.5|3895|3894|3911.5|3909.5|3890.5|3888.5|26497
1585044300000|2020-03-24 10:05:00|3894.5|3893.5|3913|3911.5|3915.5|3913.5|3894.5|3893|37221
1585044600000|2020-03-24 10:10:00|3912.5|3911|3911.5|3909.5|3927|3924.5|3910.5|3908.5|21839
1585044900000|2020-03-24 10:15:00|3911|3908.5|3896|3894|3911.5|3910|3895|3893|22043
1585045200000|2020-03-24 10:20:00|3896.5|3894.5|3890.5|3888.5|3901.5|3899.5|3889.5|3888.5|30274
1585045500000|2020-03-24 10:25:00|3890|3888|3883|3881|3890|3888|3872.5|3871|26075
1585045800000|2020-03-24 10:30:00|3882.5|3880.5|3888|3885.5|3892.5|3890.5|3882|3879|19842
1585046100000|2020-03-24 10:35:00|3887.5|3885|3874.5|3872.5|3894.5|3892.5|3871.5|3870|26686
1585046400000|2020-03-24 10:40:00|3875|3873|3872|3870.5|3879.5|3878|3863.5|3860.5|24700
1585046700000|2020-03-24 10:45:00|3871.5|3869.5|3877.5|3876|3877.5|3876|3867|3864|27820
1585047000000|2020-03-24 10:50:00|3878|3876.5|3885|3883.5|3889|3887.5|3878|3876.5|33634
1585047300000|2020-03-24 10:55:00|3885.5|3884|3889.5|3888|3889.5|3888|3880.5|3879|30467
1585047600000|2020-03-24 11:00:00|3890|3888.5|3897.5|3896.5|3902.5|3900|3889.5|3887.5|37401
1585047900000|2020-03-24 11:05:00|3898|3896|3893.5|3892|3898|3896|3889|3886.5|24628
1585048200000|2020-03-24 11:10:00|3893|3891.5|3901.5|3899.5|3906.5|3904.5|3893|3891|32347
1585048500000|2020-03-24 11:15:00|3902|3900|3888|3886.5|3902.5|3901.5|3887|3885.5|36840
1585048800000|2020-03-24 11:20:00|3888.5|3886|3892.5|3890.5|3894|3892.5|3880.5|3879.5|23323
1585049100000|2020-03-24 11:25:00|3892|3890|3907.5|3905|3908.5|3906.5|3891|3889.5|31200
1585049400000|2020-03-24 11:30:00|3907|3904.5|3914|3912|3917|3914.5|3905.5|3904|13757
1585049700000|2020-03-24 11:35:00|3915.5|3912.5|3923.5|3921.5|3926.5|3924.5|3914|3912.5|19866
1585050000000|2020-03-24 11:40:00|3923|3920.5|3917|3915.5|3926|3924|3910.5|3908|15400
1585050300000|2020-03-24 11:45:00|3916.5|3915|3917|3915.5|3924.5|3922|3913|3911.5|16099
1585050600000|2020-03-24 11:50:00|3917.5|3916|3932|3929.5|3933.5|3931|3917|3916|31488
1585050900000|2020-03-24 11:55:00|3931.5|3928.5|3907.5|3905|3933.5|3931.5|3907.5|3904.5|51928
1585051200000|2020-03-24 12:00:00|3921|3906|3905|3903|3921|3912|3905|3893.5|21211
1585051500000|2020-03-24 12:05:00|3906|3903.5|3898|3896.5|3906|3904.5|3897.5|3896.5|36682
1585051800000|2020-03-24 12:10:00|3897.5|3896|3900|3898|3912.5|3910|3897.5|3896|32618
1585052100000|2020-03-24 12:15:00|3898.5|3897.5|3875|3873|3899|3897.5|3873|3870.5|36055
1585052400000|2020-03-24 12:20:00|3874.5|3872.5|3878.5|3876.5|3889.5|3887|3873.5|3871.5|26129
1585052700000|2020-03-24 12:25:00|3878|3876|3884|3881.5|3885|3883.5|3871|3869|25175
1585053000000|2020-03-24 12:30:00|3883.5|3883|3866|3864.5|3888.5|3887.5|3866|3864|30863
1585053300000|2020-03-24 12:35:00|3867|3864|3878|3876.5|3881.5|3879|3865|3862.5|20423
1585053600000|2020-03-24 12:40:00|3878.5|3877|3873.5|3872|3878.5|3877|3868|3867|24565
1585053900000|2020-03-24 12:45:00|3874|3872.5|3874|3871|3880|3878|3863|3861|36635
1585054200000|2020-03-24 12:50:00|3873.5|3870.5|3857.5|3856|3875|3872.5|3857.5|3855.5|28302
1585054500000|2020-03-24 12:55:00|3857|3856.5|3857.5|3856|3861|3859|3847|3845|52823
1585054800000|2020-03-24 13:00:00|3857|3856.5|3867|3865.5|3868.5|3866|3853|3850.5|34614
1585055100000|2020-03-24 13:05:00|3865|3864|3886|3884.5|3888|3886|3864.5|3863|24136
1585055400000|2020-03-24 13:10:00|3886.5|3885|3884.5|3882.5|3889|3887|3879|3878|50236
1585055700000|2020-03-24 13:15:00|3885.5|3882|3876.5|3874|3892|3889.5|3871|3868.5|36193
1585056000000|2020-03-24 13:20:00|3877.5|3874.5|3903.5|3900.5|3904|3901.5|3873|3871.5|22519
1585056300000|2020-03-24 13:25:00|3904|3899.5|3895|3892.5|3904.5|3899.5|3879|3876|27193
1585056600000|2020-03-24 13:30:00|3894.5|3892|3911|3906.5|3917.5|3914|3842.5|3832.5|114389
1585056900000|2020-03-24 13:35:00|3910.5|3906|3897|3893|3911|3909.5|3884.5|3878.5|54390
1585057200000|2020-03-24 13:40:00|3896.5|3892.5|3884.5|3880.5|3897.5|3894|3870|3866.5|42639
1585057500000|2020-03-24 13:45:00|3884|3878.5|3881.5|3879|3888.5|3883.5|3869.5|3868|30876
1585057800000|2020-03-24 13:50:00|3883|3879.5|3885|3883.5|3892.5|3890|3876|3872|25559
1585058100000|2020-03-24 13:55:00|3885.5|3884|3871.5|3867.5|3894.5|3892.5|3870|3863|26612
1585058400000|2020-03-24 14:00:00|3872|3868|3856|3854|3884|3877|3852|3850|40865
1585058700000|2020-03-24 14:05:00|3856.5|3854.5|3854.5|3853|3860|3857.5|3840.5|3839.5|104050
1585059000000|2020-03-24 14:10:00|3854|3852.5|3865.5|3864|3866.5|3864|3848|3847|47028
1585059300000|2020-03-24 14:15:00|3866.5|3864.5|3863|3862|3872|3870|3855|3851.5|36266
1585059600000|2020-03-24 14:20:00|3862.5|3860.5|3873.5|3871.5|3878.5|3876.5|3862|3860.5|31853
1585059900000|2020-03-24 14:25:00|3874.5|3872|3874|3872.5|3883|3882|3873|3871.5|38898
1585060200000|2020-03-24 14:30:00|3873.5|3872|3873|3872|3886|3884|3871.5|3870.5|103481
1585060500000|2020-03-24 14:35:00|3872.5|3871.5|3876.5|3875|3877|3875|3864.5|3863|67973
1585060800000|2020-03-24 14:40:00|3877|3874.5|3903.5|3900.5|3912|3910|3876|3874.5|84689
1585061100000|2020-03-24 14:45:00|3903|3900|3901.5|3899.5|3905|3903|3894.5|3892|45702
1585061400000|2020-03-24 14:50:00|3902.5|3900|3903.5|3902|3921.5|3920|3901.5|3899.5|77269
1585061700000|2020-03-24 14:55:00|3903|3901.5|3918|3916|3919.5|3917.5|3899.5|3897|79422
1585062000000|2020-03-24 15:00:00|3918.5|3916.5|3918.5|3917|3922.5|3920|3900.5|3900|77437
1585062300000|2020-03-24 15:05:00|3919|3917.5|3916.5|3915|3925.5|3923|3910|3908|65701
1585062600000|2020-03-24 15:10:00|3917|3914|3930|3927.5|3936.5|3934.5|3910|3908.5|74379
1585062900000|2020-03-24 15:15:00|3929|3927|3920.5|3918.5|3931.5|3929.5|3915.5|3913.5|66962
1585063200000|2020-03-24 15:20:00|3920|3918|3907.5|3905.5|3924|3922|3907|3905|65099
1585063500000|2020-03-24 15:25:00|3908|3906|3909.5|3907|3917|3915|3900.5|3898|54777
1585063800000|2020-03-24 15:30:00|3910|3907.5|3891|3889|3913.5|3911.5|3889|3887.5|63286
1585064100000|2020-03-24 15:35:00|3890.5|3888.5|3907|3905.5|3907.5|3906|3890|3887.5|62091
1585064400000|2020-03-24 15:40:00|3907.5|3905|3907.5|3905.5|3920|3918|3905.5|3904.5|70306
1585064700000|2020-03-24 15:45:00|3908|3906.5|3914|3912.5|3914.5|3913|3904.5|3903|60148
1585065000000|2020-03-24 15:50:00|3914.5|3913|3917|3915.5|3924.5|3923|3905.5|3904.5|57068
1585065300000|2020-03-24 15:55:00|3917.5|3915|3931.5|3930|3933|3932.5|3917.5|3915|68729
1585065600000|2020-03-24 16:00:00|3932|3929.5|3919|3918|3937|3936.5|3912.5|3911|84553
1585065900000|2020-03-24 16:05:00|3918.5|3917|3919.5|3918|3919.5|3918.5|3904.5|3903|57102
1585066200000|2020-03-24 16:10:00|3919|3918.5|3903.5|3902.5|3920|3919|3900.5|3899|58497
1585066500000|2020-03-24 16:15:00|3903|3901.5|3896.5|3895.5|3908|3906|3891.5|3890|68708
1585066800000|2020-03-24 16:20:00|3897|3896|3906.5|3905|3907.5|3906|3895.5|3894|67617
1585067100000|2020-03-24 16:25:00|3906|3905.5|3934|3932.5|3938.5|3935.5|3906|3905|93153
1585123200000|2020-03-25 08:00:00|4023|4017|3935|3928|4029.5|4028.5|3910|3909|89602
1585123500000|2020-03-25 08:05:00|3936|3928.5|3947.5|3940.5|3975.5|3967|3929|3922|143995
1585123800000|2020-03-25 08:10:00|3947|3939.5|3972.5|3968|4022|4016|3936|3935|175728
1585124100000|2020-03-25 08:15:00|3972|3967.5|3995.5|3987.5|4000|3994.5|3968.5|3959|46083
1585124400000|2020-03-25 08:20:00|3995|3987|4001|3996.5|4013.5|4005|3993.5|3985.5|52724
1585124700000|2020-03-25 08:25:00|4000.5|3995.5|4001|3997|4013.5|4007.5|3994.5|3990|49707
1585125000000|2020-03-25 08:30:00|4002|3999|4004.5|4000|4019|4014|3993.5|3986.5|115136
1585125300000|2020-03-25 08:35:00|4005|4000.5|4004|3999.5|4013.5|4008|3990.5|3986|37797
1585125600000|2020-03-25 08:40:00|4005|4000|4015|4010|4035.5|4028|3997.5|3996.5|70191
1585125900000|2020-03-25 08:45:00|4014.5|4009.5|4015|4011|4025|4021|4001|3998|74270
1585126200000|2020-03-25 08:50:00|4015.5|4011.5|4034.5|4031|4038|4035|4015|4011|32427
1585126500000|2020-03-25 08:55:00|4034|4030|4043.5|4040.5|4062.5|4059|4032.5|4028.5|38076
1585126800000|2020-03-25 09:00:00|4044|4041|4039|4036|4046.5|4044.5|4020|4016|32102
1585127100000|2020-03-25 09:05:00|4039.5|4036.5|4081.5|4077|4083|4078.5|4025.5|4021|52020
1585127400000|2020-03-25 09:10:00|4082.5|4076.5|4052|4048|4082.5|4077|4049|4043.5|22823
1585127700000|2020-03-25 09:15:00|4052.5|4048.5|4048.5|4043.5|4061.5|4061|4042|4037|46588
1585128000000|2020-03-25 09:20:00|4048|4043|4042.5|4039.5|4052|4048|4036.5|4034|42054
1585128300000|2020-03-25 09:25:00|4043|4040|4023.5|4019|4045|4040.5|4021.5|4018.5|35622
1585128600000|2020-03-25 09:30:00|4023|4018.5|3981|3978|4023|4020|3973|3971.5|49986
1585128900000|2020-03-25 09:35:00|3982.5|3978.5|3975|3972.5|3990|3986|3971.5|3968.5|20580
1585129200000|2020-03-25 09:40:00|3974.5|3971|3953|3950.5|3974.5|3971|3949.5|3946.5|50040
1585129500000|2020-03-25 09:45:00|3952.5|3950|3959|3955.5|3966|3964.5|3947|3944.5|39052
1585129800000|2020-03-25 09:50:00|3958.5|3957.5|3951|3948.5|3965.5|3961.5|3944|3943|36351
1585130100000|2020-03-25 09:55:00|3951.5|3949|3951.5|3948|3957|3954|3932|3929|69969
1585130400000|2020-03-25 10:00:00|3951|3947.5|3966.5|3963.5|3967|3963.5|3945|3942|25254
1585130700000|2020-03-25 10:05:00|3967.5|3964|3960|3957|3974|3970.5|3959|3956|30394
1585131000000|2020-03-25 10:10:00|3960.5|3957.5|3979.5|3978|3986|3983.5|3957.5|3955|46683
1585131300000|2020-03-25 10:15:00|3981|3978.5|3979|3976.5|3989.5|3987|3966.5|3963|41712
1585131600000|2020-03-25 10:20:00|3978.5|3975.5|3984|3981|3993|3989.5|3977|3974.5|35758
1585131900000|2020-03-25 10:25:00|3983.5|3980.5|3954.5|3952|3993|3990|3953|3949.5|62871
1585132200000|2020-03-25 10:30:00|3955|3951|3942|3938.5|3965|3963|3942|3938.5|40052
1585132500000|2020-03-25 10:35:00|3941.5|3939|3933|3929.5|3944.5|3942.5|3932.5|3928.5|28332
1585132800000|2020-03-25 10:40:00|3932.5|3928|3939.5|3936.5|3944|3942|3921.5|3917|29938
1585133100000|2020-03-25 10:45:00|3939|3935.5|3935|3932.5|3943.5|3940|3914.5|3912.5|61165
1585133400000|2020-03-25 10:50:00|3934.5|3931.5|3912|3908.5|3938.5|3935|3909|3905|39867
1585133700000|2020-03-25 10:55:00|3911.5|3909|3927.5|3925|3929|3926.5|3908|3905|21602
1585134000000|2020-03-25 11:00:00|3928.5|3925.5|3931|3927|3937.5|3933.5|3923.5|3921|14731
1585134300000|2020-03-25 11:05:00|3930.5|3927.5|3955|3950.5|3977.5|3975|3930|3927|57426
1585134600000|2020-03-25 11:10:00|3954.5|3949.5|3953.5|3950|3955|3951|3935.5|3932|25978
1585134900000|2020-03-25 11:15:00|3954|3950.5|3952|3948.5|3961.5|3957.5|3933|3932|18971
1585135200000|2020-03-25 11:20:00|3951.5|3948|3970|3966.5|3971.5|3966.5|3944.5|3940|14468
1585135500000|2020-03-25 11:25:00|3972.5|3966|3955|3950|3973|3968.5|3949.5|3945|18565
1585135800000|2020-03-25 11:30:00|3955.5|3950.5|3934|3931.5|3964|3959|3929.5|3926.5|23889
1585136100000|2020-03-25 11:35:00|3933.5|3930.5|3943.5|3940.5|3947.5|3943|3926|3924|32077
1585136400000|2020-03-25 11:40:00|3944|3940|3960|3957|3960|3957.5|3939.5|3937|19032
1585136700000|2020-03-25 11:45:00|3959.5|3956.5|3947.5|3945.5|3962|3959.5|3944|3942|25418
1585137000000|2020-03-25 11:50:00|3948.5|3946.5|3950.5|3948.5|3953.5|3951.5|3938.5|3936|29807
1585137300000|2020-03-25 11:55:00|3951.5|3949|3975|3973.5|3975|3973.5|3947.5|3945.5|29095
1585137600000|2020-03-25 12:00:00|3971.5|3972.5|3991.5|3988|3993.5|3991|3969|3967.5|34088
1585137900000|2020-03-25 12:05:00|3992.5|3988.5|3986.5|3983.5|3993.5|3990.5|3980.5|3978|43367
1585138200000|2020-03-25 12:10:00|3987|3984|3987.5|3985|3994.5|3992.5|3984|3982.5|37495
1585138500000|2020-03-25 12:15:00|3987|3984.5|3987|3984.5|3993.5|3991.5|3983|3981|21470
1585138800000|2020-03-25 12:20:00|3986.5|3983.5|3972.5|3970.5|3987|3985|3967.5|3965.5|21605
1585139100000|2020-03-25 12:25:00|3973|3971|3976.5|3974|3977|3974.5|3962|3960|22696
1585139400000|2020-03-25 12:30:00|3977|3974.5|3974|3971.5|3982|3979.5|3972|3970|33507
1585139700000|2020-03-25 12:35:00|3974.5|3972|3943|3940.5|3983|3981.5|3943|3939.5|44056
1585140000000|2020-03-25 12:40:00|3943.5|3941|3940|3937.5|3958.5|3956|3939|3935.5|32871
1585140300000|2020-03-25 12:45:00|3940.5|3938|3917|3914|3943|3940.5|3914|3910|17147
1585140600000|2020-03-25 12:50:00|3917.5|3914.5|3931.5|3928.5|3943.5|3941.5|3917.5|3914.5|16574
1585140900000|2020-03-25 12:55:00|3931|3929|3940.5|3936.5|3941|3938|3930.5|3927.5|13652
1585141200000|2020-03-25 13:00:00|3940|3936|3938.5|3935.5|3943|3939|3932|3929|11734
1585141500000|2020-03-25 13:05:00|3938|3935|3943.5|3942|3946|3943.5|3928|3925.5|30975
1585141800000|2020-03-25 13:10:00|3944|3942.5|3945|3942|3953.5|3950.5|3934.5|3934|21112
1585142100000|2020-03-25 13:15:00|3944.5|3942.5|3953.5|3952|3954|3952|3935|3933|21482
1585142400000|2020-03-25 13:20:00|3954|3952.5|3940.5|3937.5|3957|3954|3936|3934|20533
1585142700000|2020-03-25 13:25:00|3941|3938|3934|3931|3948|3945.5|3932.5|3930|21502
1585143000000|2020-03-25 13:30:00|3934.5|3931.5|3938.5|3935.5|3942.5|3938.5|3913|3910|56152
1585143300000|2020-03-25 13:35:00|3938|3935|3942|3940|3943|3941.5|3928.5|3926.5|59127
1585143600000|2020-03-25 13:40:00|3941.5|3939|3944|3941|3947|3944.5|3931|3927.5|50648
1585143900000|2020-03-25 13:45:00|3944.5|3941.5|3946|3943.5|3961.5|3958|3939.5|3937|41306
1585144200000|2020-03-25 13:50:00|3947|3944|3942|3940|3954|3953|3939.5|3937|56041
1585144500000|2020-03-25 13:55:00|3942.5|3940.5|3924|3921|3943.5|3941.5|3924|3921|49736
1585144800000|2020-03-25 14:00:00|3923.5|3920|3932.5|3930.5|3935|3933|3920.5|3918|52150
1585145100000|2020-03-25 14:05:00|3933|3931|3929|3926.5|3943.5|3941.5|3926|3922.5|50383
1585145400000|2020-03-25 14:10:00|3929.5|3927|3925|3922.5|3930.5|3927.5|3901|3897|95106
1585145700000|2020-03-25 14:15:00|3925.5|3923|3933|3930|3943.5|3941|3925.5|3922|53443
1585146000000|2020-03-25 14:20:00|3932.5|3929.5|3948.5|3946.5|3950.5|3949|3930.5|3928|41305
1585146300000|2020-03-25 14:25:00|3948|3946|3947|3944.5|3948.5|3948|3938.5|3936.5|45822
1585146600000|2020-03-25 14:30:00|3947.5|3944|3940|3938|3951.5|3950.5|3930|3927|118975
1585146900000|2020-03-25 14:35:00|3940.5|3937.5|3928|3926|3940.5|3938.5|3925.5|3924|48220
1585147200000|2020-03-25 14:40:00|3928.5|3926.5|3930.5|3928.5|3933|3931.5|3926|3924|29726
1585147500000|2020-03-25 14:45:00|3931|3929|3931|3929|3937.5|3935.5|3926.5|3923|55431
1585147800000|2020-03-25 14:50:00|3930.5|3928.5|3938.5|3936|3944|3942.5|3928.5|3927|545866
1585148100000|2020-03-25 14:55:00|3938|3936.5|3938.5|3936.5|3949|3947|3938|3935.5|91280
1585148400000|2020-03-25 15:00:00|3939.5|3936|3930.5|3928.5|3944|3942.5|3925.5|3923|75998
1585148700000|2020-03-25 15:05:00|3930|3929|3941.5|3939.5|3944|3942.5|3928|3926|63168
1585149000000|2020-03-25 15:10:00|3942|3940|3951|3949|3953.5|3950|3938|3936.5|85209
1585149300000|2020-03-25 15:15:00|3950.5|3948.5|3949.5|3948|3953|3951|3942.5|3940|47833
1585149600000|2020-03-25 15:20:00|3950.5|3947.5|3932.5|3930|3955|3952|3926.5|3924.5|36651
1585149900000|2020-03-25 15:25:00|3933|3930.5|3937.5|3935.5|3946.5|3944|3933|3930.5|38564
1585150200000|2020-03-25 15:30:00|3937|3935|3938|3936.5|3941.5|3939.5|3929.5|3927.5|94130
1585150500000|2020-03-25 15:35:00|3937.5|3936|3935|3934|3942|3940.5|3933|3931.5|131231
1585150800000|2020-03-25 15:40:00|3935.5|3934.5|3919|3917|3936.5|3936|3918|3916|54248
1585151100000|2020-03-25 15:45:00|3918.5|3916.5|3914|3911.5|3918.5|3916.5|3910.5|3909.5|56488
1585151400000|2020-03-25 15:50:00|3914.5|3912|3923|3922|3923.5|3922|3912|3911|62538
1585151700000|2020-03-25 15:55:00|3923.5|3922.5|3938.5|3937.5|3940|3938.5|3916.5|3915|48407
1585152000000|2020-03-25 16:00:00|3939|3938|3946.5|3945|3947.5|3946|3936|3933.5|53507
1585152300000|2020-03-25 16:05:00|3946|3944.5|3936|3934|3947|3945|3936|3934|27702
1585152600000|2020-03-25 16:10:00|3936.5|3934.5|3939|3938|3941.5|3940|3933|3931.5|39794
1585152900000|2020-03-25 16:15:00|3938.5|3937.5|3943.5|3942|3951.5|3950|3937.5|3936|71893
1585153200000|2020-03-25 16:20:00|3944|3942.5|3950.5|3948.5|3953.5|3953|3940.5|3939|114335
1585153500000|2020-03-25 16:25:00|3951|3949|3940.5|3938|3957|3955.5|3940.5|3937.5|134797
1585209600000|2020-03-26 08:00:00|3940|3927.5|3947.5|3937.5|3969.5|3962.5|3929.5|3927.5|24762
1585209900000|2020-03-26 08:05:00|3947|3938|3938.5|3935.5|3947|3940.5|3921|3914|64845
1585210200000|2020-03-26 08:10:00|3935.5|3935|3933.5|3931.5|3943.5|3936.5|3921|3916|34421
1585210500000|2020-03-26 08:15:00|3933|3930|3924.5|3922.5|3943.5|3939.5|3910.5|3908|68565
1585210800000|2020-03-26 08:20:00|3925.5|3923|3915.5|3912|3936.5|3934|3908|3905|39492
1585211100000|2020-03-26 08:25:00|3916|3912.5|3916.5|3913|3933|3929.5|3910.5|3908|33146
1585211400000|2020-03-26 08:30:00|3916|3912.5|3923|3920|3938|3933.5|3913.5|3909.5|45901
1585211700000|2020-03-26 08:35:00|3922.5|3920.5|3913.5|3911|3924.5|3923|3904|3900|58705
1585212000000|2020-03-26 08:40:00|3913|3909.5|3898.5|3895|3914|3910|3886.5|3884|40586
1585212300000|2020-03-26 08:45:00|3899|3895.5|3910.5|3908|3914.5|3911|3891|3888.5|29198
1585212600000|2020-03-26 08:50:00|3910|3907|3911.5|3908.5|3915|3911.5|3890|3887.5|42254
1585212900000|2020-03-26 08:55:00|3912|3909|3922.5|3919.5|3924|3920.5|3903.5|3900|30352
1585213200000|2020-03-26 09:00:00|3922|3919|3933|3929.5|3933|3930.5|3916.5|3914|38061
1585213500000|2020-03-26 09:05:00|3932.5|3929|3935.5|3933|3937|3934|3921|3918|30899
1585213800000|2020-03-26 09:10:00|3936|3931.5|3935|3932.5|3947|3944.5|3933.5|3930|16353
1585214100000|2020-03-26 09:15:00|3934.5|3932|3933.5|3931|3945.5|3941.5|3925|3921.5|22638
1585214400000|2020-03-26 09:20:00|3933|3931.5|3941|3938.5|3943|3941|3926|3925|18387
1585214700000|2020-03-26 09:25:00|3941.5|3939|3943|3940|3955|3952.5|3939|3937.5|15081
1585215000000|2020-03-26 09:30:00|3942.5|3939.5|3942.5|3940.5|3947.5|3945|3936.5|3934.5|14970
1585215300000|2020-03-26 09:35:00|3943.5|3941|3949|3947.5|3952|3949.5|3943|3941|9672
1585215600000|2020-03-26 09:40:00|3948.5|3948|3931|3929|3956.5|3955|3931|3928|27247
1585215900000|2020-03-26 09:45:00|3930.5|3928|3943|3941|3948|3945|3923|3922|20846
1585216200000|2020-03-26 09:50:00|3943.5|3941.5|3932|3930|3946.5|3944|3930.5|3928.5|18770
1585216500000|2020-03-26 09:55:00|3932.5|3930.5|3945|3943|3948.5|3946|3932.5|3930.5|16274
1585216800000|2020-03-26 10:00:00|3945.5|3942.5|3944.5|3942.5|3961.5|3959.5|3941.5|3940|46381
1585217100000|2020-03-26 10:05:00|3944|3943|3971|3968.5|3973.5|3971.5|3942.5|3941|77868
1585217400000|2020-03-26 10:10:00|3972.5|3969|3959.5|3956.5|3975|3973|3950|3946.5|18622
1585217700000|2020-03-26 10:15:00|3959|3955.5|3961.5|3959|3970|3967.5|3953|3950|17114
1585218000000|2020-03-26 10:20:00|3962|3959.5|3959.5|3957.5|3963|3961|3955|3951.5|17028
1585218300000|2020-03-26 10:25:00|3960|3958|3970|3968.5|3981.5|3978.5|3959|3957|38723
1585218600000|2020-03-26 10:30:00|3971.5|3969|3981.5|3979|3987|3984|3971.5|3969|30195
1585218900000|2020-03-26 10:35:00|3982|3979.5|3985.5|3984|3988|3986|3978|3977|29161
1585219200000|2020-03-26 10:40:00|3985|3983.5|3979|3976.5|3991|3988.5|3979|3976.5|19416
1585219500000|2020-03-26 10:45:00|3980|3977|3979|3976.5|3980|3977.5|3969.5|3968.5|31709
1585219800000|2020-03-26 10:50:00|3979.5|3977|3969|3968|3982.5|3980|3966.5|3966|29974
1585220100000|2020-03-26 10:55:00|3968.5|3967.5|3968|3966|3970|3968|3961|3959.5|32679
1585220400000|2020-03-26 11:00:00|3967.5|3965.5|3955|3954|3968.5|3967|3954.5|3953.5|26203
1585220700000|2020-03-26 11:05:00|3954.5|3953|3947.5|3946|3955.5|3954|3941|3939.5|24511
1585221000000|2020-03-26 11:10:00|3948|3946.5|3945.5|3943|3952|3951|3945|3943|15755
1585221300000|2020-03-26 11:15:00|3946|3943.5|3947.5|3945.5|3949|3946.5|3939|3936.5|11681
1585221600000|2020-03-26 11:20:00|3948.5|3946|3947.5|3946|3955.5|3954|3945.5|3943|17612
1585221900000|2020-03-26 11:25:00|3948|3946.5|3944.5|3943|3952.5|3951.5|3940.5|3938.5|18782
1585222200000|2020-03-26 11:30:00|3945|3942.5|3948.5|3947|3951|3949|3944|3942|18020
1585222500000|2020-03-26 11:35:00|3948|3946.5|3950|3949|3952.5|3951.5|3945.5|3944|23234
1585222800000|2020-03-26 11:40:00|3950.5|3949.5|3941|3939.5|3952|3950.5|3941|3939.5|20392
1585223100000|2020-03-26 11:45:00|3940.5|3939|3916.5|3915|3941|3939|3916.5|3914.5|31662
1585223400000|2020-03-26 11:50:00|3917|3915.5|3920.5|3919|3925|3923|3916|3914.5|41813
1585223700000|2020-03-26 11:55:00|3921|3919.5|3943|3934|3945|3934|3920|3918.5|58437
1585224000000|2020-03-26 12:00:00|3942.5|3936.5|3935.5|3934|3943|3937.5|3930|3928.5|51524
1585224300000|2020-03-26 12:05:00|3935|3933.5|3938|3936.5|3940|3937.5|3930.5|3930|77767
1585224600000|2020-03-26 12:10:00|3937.5|3936|3937|3935.5|3940|3937.5|3933.5|3932|18777
1585224900000|2020-03-26 12:15:00|3936.5|3934.5|3942.5|3941|3946.5|3944.5|3931.5|3930.5|29862
1585225200000|2020-03-26 12:20:00|3942|3940.5|3932.5|3931.5|3946|3943|3930.5|3929.5|56077
1585225500000|2020-03-26 12:25:00|3933|3932|3935|3931.5|3944|3942.5|3931.5|3925|27300
1585225800000|2020-03-26 12:30:00|3935.5|3932|3941.5|3939|3949.5|3948|3930.5|3925|71953
1585226100000|2020-03-26 12:35:00|3941|3938.5|3941|3939|3947.5|3945.5|3936.5|3934.5|36419
1585226400000|2020-03-26 12:40:00|3941.5|3939.5|3941.5|3939|3949|3947.5|3941|3939|31777
1585226700000|2020-03-26 12:45:00|3942|3939.5|3944.5|3943|3948.5|3946|3935.5|3933|37310
1585227000000|2020-03-26 12:50:00|3945|3943.5|3945.5|3944.5|3949.5|3947.5|3941.5|3940.5|26568
1585227300000|2020-03-26 12:55:00|3946|3945|3942.5|3941.5|3951.5|3950|3942|3940|72081
1585227600000|2020-03-26 13:00:00|3943.5|3942|3936|3934|3944.5|3942.5|3933|3931.5|23474
1585227900000|2020-03-26 13:05:00|3936.5|3934.5|3943|3941.5|3944.5|3943|3931|3930|24462
1585228200000|2020-03-26 13:10:00|3944|3942|3945|3943|3949|3946.5|3941|3939.5|20423
1585228500000|2020-03-26 13:15:00|3944.5|3942.5|3937|3935|3944.5|3942.5|3933|3931.5|26992
1585228800000|2020-03-26 13:20:00|3936.5|3935.5|3948.5|3947|3951|3950|3936|3933.5|24968
1585229100000|2020-03-26 13:25:00|3949.5|3946.5|3952.5|3951.5|3957|3955.5|3947.5|3946|102310
1585229400000|2020-03-26 13:30:00|3953.5|3951|3980|3978|3985|3982.5|3949.5|3949|85893
1585229700000|2020-03-26 13:35:00|3979.5|3979.5|3993|3990|3996|3995|3976.5|3974.5|77576
1585230000000|2020-03-26 13:40:00|3993.5|3990.5|3997.5|3995.5|4007|4003.5|3990.5|3987.5|42688
1585230300000|2020-03-26 13:45:00|3999|3996|3982.5|3980|4003|4001|3980.5|3976.5|38812
1585230600000|2020-03-26 13:50:00|3982|3979|3990|3987|3991|3988.5|3975.5|3972.5|27852
1585230900000|2020-03-26 13:55:00|3990.5|3987.5|4007|4005.5|4010|4007.5|3984.5|3983|51427
1585231200000|2020-03-26 14:00:00|4007.5|4006|3992.5|3989.5|4011.5|4008.5|3990.5|3987.5|29207
1585231500000|2020-03-26 14:05:00|3993|3990|4002.5|4001|4003|4002|3991.5|3990|28675
1585231800000|2020-03-26 14:10:00|4002|4000.5|3986|3983.5|4003|4001.5|3986|3983.5|46297
1585232100000|2020-03-26 14:15:00|3985.5|3983|4000.5|3998.5|4001.5|4000|3983|3981.5|75502
1585232400000|2020-03-26 14:20:00|4001|3999|3998.5|3997|4006.5|4003.5|3993.5|3992|69383
1585232700000|2020-03-26 14:25:00|3999.5|3997.5|3996|3994.5|4003|4002|3995|3993.5|21934
1585233000000|2020-03-26 14:30:00|3996.5|3995|3991.5|3990|3999.5|3997|3986|3985|29599
1585233300000|2020-03-26 14:35:00|3992|3989.5|3973.5|3971|3993|3992.5|3971|3970|33893
1585233600000|2020-03-26 14:40:00|3973|3970.5|3977|3975|3978.5|3977|3965.5|3964.5|39418
1585233900000|2020-03-26 14:45:00|3976.5|3974.5|3968|3967|3981.5|3980|3960.5|3958|24398
1585234200000|2020-03-26 14:50:00|3967.5|3966.5|3962|3960.5|3975.5|3973.5|3960|3959|30670
1585234500000|2020-03-26 14:55:00|3961.5|3960|3950.5|3949|3964|3962|3949|3948|45331
1585234800000|2020-03-26 15:00:00|3951.5|3949.5|3960.5|3959.5|3962|3960|3948|3947|36096
1585235100000|2020-03-26 15:05:00|3960|3959|3955.5|3954|3962|3961|3953|3952|63118
1585235400000|2020-03-26 15:10:00|3955|3953.5|3966|3964.5|3967.5|3966|3955|3953.5|55727
1585235700000|2020-03-26 15:15:00|3965.5|3964|3975|3974|3977|3976|3964.5|3963.5|43332
1585236000000|2020-03-26 15:20:00|3975.5|3974.5|3977|3976.5|3980.5|3979|3974|3973|54889
1585236300000|2020-03-26 15:25:00|3976.5|3976|3971.5|3971|3980|3979.5|3967|3966|52287
1585236600000|2020-03-26 15:30:00|3972|3970.5|3982.5|3981.5|3985|3983.5|3971|3970|46692
1585236900000|2020-03-26 15:35:00|3983|3981|3992.5|3990.5|3992.5|3991|3975.5|3974.5|39159
1585237200000|2020-03-26 15:40:00|3992|3991|4006.5|4005|4008|4006|3990.5|3989|42955
1585237500000|2020-03-26 15:45:00|4006|4003.5|3992|3991|4006.5|4005|3991.5|3989.5|22903
1585237800000|2020-03-26 15:50:00|3992.5|3991.5|3994.5|3993.5|4000.5|3999|3988.5|3987.5|75018
1585238100000|2020-03-26 15:55:00|3994|3992|3986.5|3985|3995.5|3994|3985|3983|52267
1585238400000|2020-03-26 16:00:00|3986|3985.5|4000.5|3999|4001|3999|3982|3981|85581
1585238700000|2020-03-26 16:05:00|4000|3999.5|3996.5|3995.5|4004|4001.5|3996|3995|131452
1585239000000|2020-03-26 16:10:00|3996|3996|3987|3985.5|4000|3999|3982|3980.5|82069
1585239300000|2020-03-26 16:15:00|3986.5|3985|3980.5|3979.5|3986.5|3985|3977.5|3976|59902
1585239600000|2020-03-26 16:20:00|3981|3980|4000.5|3999.5|4004.5|4003.5|3981|3979.5|103071
1585239900000|2020-03-26 16:25:00|4001|4000|3993.5|3990.5|4003|4001.5|3989.5|3987.5|162487
1585296000000|2020-03-27 08:00:00|3952.5|3941.5|3967|3961.5|3969.5|3964|3933|3929|40506
1585296300000|2020-03-27 08:05:00|3967.5|3962.5|3961.5|3957|3972.5|3967|3945|3938.5|44792
1585296600000|2020-03-27 08:10:00|3961|3957.5|3956.5|3954.5|3965|3960|3944.5|3940.5|29140
1585296900000|2020-03-27 08:15:00|3957|3955|3951|3947.5|3962.5|3959.5|3942.5|3938.5|38667
1585297200000|2020-03-27 08:20:00|3950.5|3946.5|3949|3946|3953.5|3951|3938.5|3935|39751
1585297500000|2020-03-27 08:25:00|3948.5|3945.5|3960|3956.5|3960.5|3958.5|3944|3941.5|23371
1585297800000|2020-03-27 08:30:00|3959.5|3957|3966.5|3963.5|3980.5|3977|3958|3954.5|24483
1585298100000|2020-03-27 08:35:00|3966|3964.5|3962.5|3960|3975|3972|3957|3953|19877
1585298400000|2020-03-27 08:40:00|3964|3960.5|3956.5|3954.5|3972.5|3970|3954.5|3952.5|21740
1585298700000|2020-03-27 08:45:00|3958.5|3955|3941.5|3939|3958.5|3955.5|3931|3929.5|22024
1585299000000|2020-03-27 08:50:00|3942.5|3939.5|3933|3930|3946.5|3944|3917.5|3915|26115
1585299300000|2020-03-27 08:55:00|3934|3930.5|3929|3926.5|3941|3937.5|3926|3924.5|35203
1585299600000|2020-03-27 09:00:00|3929.5|3927|3935|3933|3941.5|3939.5|3926.5|3923.5|34769
1585299900000|2020-03-27 09:05:00|3935.5|3933.5|3934|3931.5|3942|3940|3926.5|3925|18395
1585300200000|2020-03-27 09:10:00|3933.5|3931|3932.5|3931|3936|3934.5|3928|3925|35591
1585300500000|2020-03-27 09:15:00|3933|3931.5|3928|3926.5|3941.5|3939.5|3927.5|3926.5|40303
1585300800000|2020-03-27 09:20:00|3928.5|3927|3928|3926.5|3933|3931.5|3925.5|3924|38736
1585301100000|2020-03-27 09:25:00|3928.5|3927|3912|3909.5|3933|3931|3912|3909|43614
1585301400000|2020-03-27 09:30:00|3911.5|3908.5|3910|3908|3914.5|3912|3907|3905.5|16625
1585301700000|2020-03-27 09:35:00|3910.5|3908.5|3915.5|3914|3920.5|3918.5|3910|3908.5|40786
1585302000000|2020-03-27 09:40:00|3916.5|3914.5|3923.5|3922.5|3925|3923.5|3915.5|3914.5|37961
1585302300000|2020-03-27 09:45:00|3925|3922|3929.5|3928.5|3932.5|3931.5|3922|3920.5|30372
1585302600000|2020-03-27 09:50:00|3930.5|3929|3947|3944.5|3952.5|3950.5|3929|3928|67836
1585302900000|2020-03-27 09:55:00|3947.5|3945|3945|3942.5|3960|3957.5|3944.5|3942|20694
1585303200000|2020-03-27 10:00:00|3944.5|3941.5|3942|3940|3944.5|3943|3935|3933|12899
1585303500000|2020-03-27 10:05:00|3941.5|3939.5|3947|3944.5|3947|3944.5|3939|3936.5|11441
1585303800000|2020-03-27 10:10:00|3947.5|3945|3934.5|3933|3949.5|3947|3932.5|3930|16665
1585304100000|2020-03-27 10:15:00|3934|3932.5|3920|3918|3934|3932.5|3918|3916.5|19038
1585304400000|2020-03-27 10:20:00|3919.5|3918.5|3923|3921.5|3927|3925.5|3919.5|3918|70077
1585304700000|2020-03-27 10:25:00|3923.5|3922|3927.5|3925.5|3934.5|3933|3921|3918|22676
1585305000000|2020-03-27 10:30:00|3927|3925|3927.5|3925.5|3929.5|3928|3915.5|3914.5|27678
1585305300000|2020-03-27 10:35:00|3927|3926|3925.5|3924.5|3932|3930.5|3922.5|3921.5|18978
1585305600000|2020-03-27 10:40:00|3926.5|3925|3924.5|3922|3930|3927.5|3922.5|3920.5|25359
1585305900000|2020-03-27 10:45:00|3925|3922.5|3918.5|3917|3930.5|3928.5|3918|3915.5|43800
1585306200000|2020-03-27 10:50:00|3918|3916|3905.5|3903.5|3918|3916.5|3905|3903.5|38634
1585306500000|2020-03-27 10:55:00|3905|3904|3898|3897|3906.5|3904.5|3896.5|3894.5|51221
1585306800000|2020-03-27 11:00:00|3898.5|3897.5|3922.5|3920.5|3926|3924|3897|3896|33315
1585307100000|2020-03-27 11:05:00|3922|3920|3928|3926.5|3930.5|3929.5|3919|3917.5|65275
1585307400000|2020-03-27 11:10:00|3927.5|3927|3933.5|3933|3935|3934|3926.5|3925|39319
1585307700000|2020-03-27 11:15:00|3934|3931.5|3925.5|3924|3937.5|3936.5|3921.5|3919.5|53314
1585308000000|2020-03-27 11:20:00|3925|3923.5|3926.5|3924.5|3931.5|3930.5|3924.5|3923|20161
1585308300000|2020-03-27 11:25:00|3927|3925|3926.5|3924.5|3935.5|3933.5|3926.5|3924|20048
1585308600000|2020-03-27 11:30:00|3927|3925|3915.5|3913.5|3927|3925.5|3914|3912.5|24674
1585308900000|2020-03-27 11:35:00|3915|3913|3923|3922|3928|3926|3914|3912.5|19884
1585309200000|2020-03-27 11:40:00|3922.5|3921|3920.5|3919|3923.5|3922|3917.5|3916.5|24800
1585309500000|2020-03-27 11:45:00|3920|3919.5|3936.5|3935.5|3939|3936.5|3920|3919.5|28676
1585309800000|2020-03-27 11:50:00|3936|3935|3915.5|3913.5|3940|3938.5|3914.5|3912.5|38972
1585310100000|2020-03-27 11:55:00|3915|3912.5|3908.5|3906.5|3919.5|3918|3901|3898.5|28254
1585310400000|2020-03-27 12:00:00|3904.5|3899.5|3906|3904.5|3908.5|3907|3902|3899.5|19568
1585310700000|2020-03-27 12:05:00|3906.5|3904|3890.5|3889.5|3906.5|3904.5|3889|3888|35151
1585311000000|2020-03-27 12:10:00|3891|3889|3885.5|3884.5|3892.5|3891|3884.5|3883.5|29049
1585311300000|2020-03-27 12:15:00|3885|3884|3888.5|3886|3896|3894.5|3883|3881.5|22552
1585311600000|2020-03-27 12:20:00|3888|3885.5|3879|3877|3898|3895.5|3878.5|3876|12688
1585311900000|2020-03-27 12:25:00|3879.5|3877.5|3896|3894|3899|3894|3879.5|3877.5|14986
1585312200000|2020-03-27 12:30:00|3895.5|3893.5|3896.5|3895|3902|3899.5|3892|3889.5|17904
1585312500000|2020-03-27 12:35:00|3896|3894.5|3890.5|3889.5|3899|3896|3890|3888|25613
1585312800000|2020-03-27 12:40:00|3891|3890|3887.5|3886|3896|3893|3886.5|3885.5|21578
1585313100000|2020-03-27 12:45:00|3887|3885.5|3870.5|3869.5|3887.5|3885.5|3870.5|3869.5|43164
1585313400000|2020-03-27 12:50:00|3871|3870|3874|3872.5|3875.5|3873.5|3862|3860.5|33829
1585313700000|2020-03-27 12:55:00|3873.5|3872|3875|3874|3876.5|3875|3863.5|3862|56674
1585314000000|2020-03-27 13:00:00|3874.5|3873.5|3862.5|3861.5|3880|3878.5|3862.5|3861.5|62153
1585314300000|2020-03-27 13:05:00|3862|3861|3868.5|3865.5|3872.5|3870.5|3862|3860.5|29430
1585314600000|2020-03-27 13:10:00|3869|3866|3866.5|3864.5|3874.5|3873|3865.5|3863.5|37898
1585314900000|2020-03-27 13:15:00|3867|3865|3881|3879.5|3882|3880|3865|3863.5|20341
1585315200000|2020-03-27 13:20:00|3880.5|3879|3879.5|3876.5|3882.5|3881.5|3871.5|3869.5|14657
1585315500000|2020-03-27 13:25:00|3880|3877|3890.5|3887.5|3895.5|3892.5|3878.5|3875.5|13583
1585315800000|2020-03-27 13:30:00|3891|3888.5|3897.5|3895|3915.5|3911.5|3890.5|3888.5|53845
1585316100000|2020-03-27 13:35:00|3899.5|3895.5|3921|3918.5|3926.5|3925|3896|3893|25465
1585316400000|2020-03-27 13:40:00|3920.5|3917.5|3919.5|3917|3921.5|3919|3907.5|3905|23449
1585316700000|2020-03-27 13:45:00|3920|3917.5|3922|3919.5|3923.5|3921.5|3914.5|3912|20512
1585317000000|2020-03-27 13:50:00|3922.5|3920|3918.5|3916.5|3936|3933|3917|3916|37499
1585317300000|2020-03-27 13:55:00|3919|3917|3922|3919.5|3929|3928|3917|3915|25972
1585317600000|2020-03-27 14:00:00|3921.5|3919|3908|3906|3921.5|3919|3907|3905|27121
1585317900000|2020-03-27 14:05:00|3907.5|3905|3905.5|3904|3908.5|3907|3897.5|3895.5|28990
1585318200000|2020-03-27 14:10:00|3906|3904.5|3903.5|3902|3912|3910.5|3900|3899|32193
1585318500000|2020-03-27 14:15:00|3903|3901|3891|3889.5|3906|3905|3887.5|3886|30710
1585318800000|2020-03-27 14:20:00|3890.5|3889|3882.5|3881.5|3890.5|3889.5|3879.5|3878.5|29683
1585319100000|2020-03-27 14:25:00|3882|3881|3877.5|3876|3885.5|3883.5|3873|3872.5|39416
1585319400000|2020-03-27 14:30:00|3878|3876.5|3858.5|3857|3881|3879|3857.5|3855.5|34620
1585319700000|2020-03-27 14:35:00|3859|3857.5|3856|3854.5|3870|3869|3853|3852|38857
1585320000000|2020-03-27 14:40:00|3855.5|3854|3857.5|3856|3870|3868.5|3852.5|3851|47903
1585320300000|2020-03-27 14:45:00|3858|3855.5|3860|3858.5|3862.5|3860.5|3846|3845|64058
1585320600000|2020-03-27 14:50:00|3860.5|3859|3882|3881|3882.5|3881|3857|3856.5|45650
1585320900000|2020-03-27 14:55:00|3883|3881.5|3874.5|3872|3883|3882|3871|3869.5|40184
1585321200000|2020-03-27 15:00:00|3875|3872.5|3901|3899|3901.5|3899|3875|3872|25089
1585321500000|2020-03-27 15:05:00|3901.5|3899.5|3906|3904.5|3913|3910.5|3897.5|3896|37185
1585321800000|2020-03-27 15:10:00|3905.5|3904|3905.5|3904|3916.5|3914|3901.5|3900|129420
1585322100000|2020-03-27 15:15:00|3906|3904.5|3910|3908.5|3917|3916.5|3902|3901|75128
1585322400000|2020-03-27 15:20:00|3909.5|3908|3916|3914|3918.5|3916.5|3903|3901|58734
1585322700000|2020-03-27 15:25:00|3915.5|3913|3913.5|3911.5|3923|3921|3905|3903.5|31873
1585323000000|2020-03-27 15:30:00|3913|3911|3923.5|3921.5|3925|3922|3907.5|3905.5|29479
1585323300000|2020-03-27 15:35:00|3924|3921|3919|3917.5|3933|3930.5|3916.5|3914|28656
1585323600000|2020-03-27 15:40:00|3919.5|3917|3915.5|3913.5|3925|3924|3904|3902|33086
1585323900000|2020-03-27 15:45:00|3916|3914|3898|3895.5|3917.5|3915.5|3893.5|3892|42144
1585324200000|2020-03-27 15:50:00|3898.5|3896|3906.5|3904.5|3907.5|3905.5|3898.5|3896|37586
1585324500000|2020-03-27 15:55:00|3906|3905|3896|3894|3916|3914.5|3895.5|3894|27537
1585324800000|2020-03-27 16:00:00|3895.5|3893|3904|3902|3909.5|3907.5|3893.5|3891|61554
1585325100000|2020-03-27 16:05:00|3903.5|3901.5|3896|3894.5|3912|3909.5|3892|3890|24932
1585325400000|2020-03-27 16:10:00|3896.5|3895|3899.5|3898|3910.5|3909|3895|3893|42501
1585325700000|2020-03-27 16:15:00|3899|3898.5|3906|3904|3909|3907|3893|3890.5|37600
1585326000000|2020-03-27 16:20:00|3906.5|3904.5|3891.5|3889.5|3908.5|3906.5|3889|3887.5|45216
1585326300000|2020-03-27 16:25:00|3891|3889|3903|3901|3909|3907|3888|3887|59991
1585551600000|2020-03-30 07:00:00|3946.5|3935|3933.5|3926.5|3954.5|3949.5|3922|3916|25284
1585551900000|2020-03-30 07:05:00|3933|3927|3904|3899.5|3933|3929.5|3887|3880.5|69917
1585552200000|2020-03-30 07:10:00|3903.5|3899|3892.5|3890|3915|3910.5|3891.5|3886|39707
1585552500000|2020-03-30 07:15:00|3892|3890.5|3877.5|3875|3904|3900.5|3876.5|3875|36608
1585552800000|2020-03-30 07:20:00|3877|3873|3904.5|3901|3910|3906.5|3875|3872.5|37538
1585553100000|2020-03-30 07:25:00|3905|3901.5|3899.5|3895.5|3905|3901.5|3881.5|3877.5|17542
1585553400000|2020-03-30 07:30:00|3898|3896|3893|3891|3905|3902|3878|3876|47585
1585553700000|2020-03-30 07:35:00|3892.5|3889.5|3879.5|3876.5|3892.5|3889.5|3870.5|3866.5|26931
1585554000000|2020-03-30 07:40:00|3880|3877|3866.5|3863.5|3884.5|3881|3861|3857|61117
1585554300000|2020-03-30 07:45:00|3867.5|3864|3867.5|3865|3873|3870.5|3849.5|3846|46952
1585554600000|2020-03-30 07:50:00|3868|3865.5|3853.5|3850.5|3869|3867.5|3845|3841.5|46765
1585554900000|2020-03-30 07:55:00|3854|3851|3853.5|3849.5|3860.5|3856|3846|3842.5|14710
1585555200000|2020-03-30 08:00:00|3854|3850|3880|3876.5|3887|3883|3849.5|3847.5|26824
1585555500000|2020-03-30 08:05:00|3881.5|3877|3891|3888|3894|3890|3872|3869.5|19998
1585555800000|2020-03-30 08:10:00|3890.5|3887.5|3904.5|3901|3905|3901.5|3886.5|3885.5|14661
1585556100000|2020-03-30 08:15:00|3904|3901.5|3893|3890|3909.5|3905.5|3889.5|3885.5|17614
1585556400000|2020-03-30 08:20:00|3894|3890.5|3872|3869.5|3898|3895|3871|3867.5|10710
1585556700000|2020-03-30 08:25:00|3871|3870|3881|3877|3885|3882.5|3867.5|3865.5|11181
1585557000000|2020-03-30 08:30:00|3880.5|3876|3886.5|3884|3895|3893|3875.5|3871.5|13397
1585557300000|2020-03-30 08:35:00|3886|3883|3882|3879.5|3886|3883|3872.5|3870|18552
1585557600000|2020-03-30 08:40:00|3882.5|3880|3895|3892|3895|3893|3880.5|3878|23431
1585557900000|2020-03-30 08:45:00|3894.5|3891.5|3877|3875|3899|3896|3875|3873|22473
1585558200000|2020-03-30 08:50:00|3876|3874.5|3868|3865.5|3879|3877|3866|3863.5|11766
1585558500000|2020-03-30 08:55:00|3867.5|3865|3882.5|3880|3882.5|3880|3866.5|3864|11607
1585558800000|2020-03-30 09:00:00|3882|3879.5|3859|3856.5|3884|3880.5|3857.5|3855.5|15285
1585559100000|2020-03-30 09:05:00|3859.5|3856|3856|3854|3863|3862|3852.5|3850|10989
1585559400000|2020-03-30 09:10:00|3855.5|3853|3852.5|3850.5|3858.5|3856.5|3850|3847|11931
1585559700000|2020-03-30 09:15:00|3853|3851|3854|3852|3862|3860|3848.5|3847|30687
1585560000000|2020-03-30 09:20:00|3853.5|3852.5|3872.5|3870.5|3874|3871|3852.5|3851|30303
1585560300000|2020-03-30 09:25:00|3872|3870|3889|3886|3890.5|3887.5|3868.5|3867.5|32631
1585560600000|2020-03-30 09:30:00|3888.5|3885.5|3879|3877|3888.5|3886|3873.5|3872|22975
1585560900000|2020-03-30 09:35:00|3879.5|3877.5|3881|3879|3888.5|3886|3878.5|3876|16118
1585561200000|2020-03-30 09:40:00|3880.5|3878.5|3877|3875|3884.5|3881.5|3872|3870|13542
1585561500000|2020-03-30 09:45:00|3876.5|3874|3859.5|3857.5|3877|3874.5|3858|3857|11607
1585561800000|2020-03-30 09:50:00|3859|3857|3858|3855.5|3867.5|3865.5|3853|3851|26017
1585562100000|2020-03-30 09:55:00|3858.5|3855|3853.5|3852|3864.5|3861.5|3852.5|3851|17415
1585562400000|2020-03-30 10:00:00|3854|3852.5|3864|3862|3869|3867.5|3854|3852.5|16485
1585562700000|2020-03-30 10:05:00|3864.5|3861.5|3862.5|3860.5|3871|3868.5|3861.5|3859.5|12255
1585563000000|2020-03-30 10:10:00|3862|3861|3865.5|3863.5|3868.5|3866.5|3860|3858|12109
1585563300000|2020-03-30 10:15:00|3866.5|3864|3859|3857|3867|3866|3857|3855.5|10333
1585563600000|2020-03-30 10:20:00|3860|3856.5|3866.5|3864|3870|3869|3857.5|3856.5|11424
1585563900000|2020-03-30 10:25:00|3866|3863.5|3870|3868|3871.5|3869.5|3860|3859|21798
1585564200000|2020-03-30 10:30:00|3869.5|3867.5|3881|3879.5|3883.5|3881.5|3869|3867.5|16695
1585564500000|2020-03-30 10:35:00|3881.5|3880|3883.5|3882|3885|3884|3873.5|3872.5|16160
1585564800000|2020-03-30 10:40:00|3884|3882.5|3895.5|3894|3896|3894.5|3884|3882|18497
1585565100000|2020-03-30 10:45:00|3896|3893.5|3891|3889|3901|3899|3889.5|3888.5|15731
1585565400000|2020-03-30 10:50:00|3892|3889.5|3890.5|3888.5|3895|3893.5|3886|3883.5|12553
1585565700000|2020-03-30 10:55:00|3890|3888|3889|3887|3890|3888.5|3883|3881|13418
1585566000000|2020-03-30 11:00:00|3884|3883.5|3893|3890.5|3897|3895.5|3883.5|3882|13388
1585566300000|2020-03-30 11:05:00|3892.5|3890|3902|3900|3902|3900.5|3888.5|3886.5|12795
1585566600000|2020-03-30 11:10:00|3902.5|3900.5|3895.5|3893|3903|3902|3888.5|3886|11059
1585566900000|2020-03-30 11:15:00|3895|3892.5|3897.5|3896|3898.5|3896.5|3891|3889|19332
1585567200000|2020-03-30 11:20:00|3897|3895.5|3895|3894|3897|3895.5|3885|3883|22497
1585567500000|2020-03-30 11:25:00|3894.5|3893.5|3887.5|3885.5|3895|3893.5|3886|3884.5|30733
1585567800000|2020-03-30 11:30:00|3887|3885|3877.5|3876|3888|3885.5|3875.5|3875|21057
1585568100000|2020-03-30 11:35:00|3877|3875.5|3883|3881.5|3888|3885.5|3876|3875.5|17203
1585568400000|2020-03-30 11:40:00|3882.5|3880|3875.5|3874|3882.5|3880|3867.5|3867|16381
1585568700000|2020-03-30 11:45:00|3875|3873.5|3874.5|3873|3881.5|3880|3871.5|3869.5|23879
1585569000000|2020-03-30 11:50:00|3874|3873.5|3890|3888|3891.5|3889|3871.5|3870|21619
1585569300000|2020-03-30 11:55:00|3890.5|3888.5|3885.5|3884|3892|3890|3880.5|3878.5|6835
1585569600000|2020-03-30 12:00:00|3886|3884.5|3886|3884|3894|3892|3884|3883|7051
1585569900000|2020-03-30 12:05:00|3885.5|3883.5|3892|3890.5|3894|3892|3879.5|3878|15309
1585570200000|2020-03-30 12:10:00|3892.5|3891|3892.5|3890.5|3897|3895|3885.5|3885|15441
1585570500000|2020-03-30 12:15:00|3892|3890|3906.5|3905|3906.5|3905|3891|3890|16486
1585570800000|2020-03-30 12:20:00|3907|3904.5|3915.5|3913.5|3918|3916.5|3906.5|3904.5|21442
1585571100000|2020-03-30 12:25:00|3916|3914|3927.5|3924.5|3935|3933|3916|3914|43817
1585571400000|2020-03-30 12:30:00|3927|3924|3944|3941.5|3944|3941.5|3925.5|3922.5|10655
1585571700000|2020-03-30 12:35:00|3944.5|3942|3943|3940|3949.5|3947|3937|3935.5|19829
1585572000000|2020-03-30 12:40:00|3944|3940.5|3940.5|3938.5|3952|3949|3939|3937|17777
1585572300000|2020-03-30 12:45:00|3941|3939|3935|3932.5|3943.5|3941|3931.5|3929|17296
1585572600000|2020-03-30 12:50:00|3935.5|3932|3924|3923|3935.5|3932.5|3922.5|3921|22992
1585572900000|2020-03-30 12:55:00|3923.5|3922.5|3919.5|3918.5|3931.5|3929|3916.5|3916|20376
1585573200000|2020-03-30 13:00:00|3920|3919|3908.5|3906.5|3925|3922.5|3908|3906|35342
1585573500000|2020-03-30 13:05:00|3908|3906|3911|3909.5|3915|3913.5|3905|3904|48051
1585573800000|2020-03-30 13:10:00|3911.5|3910|3917|3916.5|3919|3917.5|3908|3906|56905
1585574100000|2020-03-30 13:15:00|3916.5|3916|3920.5|3919|3922.5|3920.5|3909|3908.5|38727
1585574400000|2020-03-30 13:20:00|3919.5|3919.5|3927.5|3926|3929.5|3928.5|3919.5|3919|29007
1585574700000|2020-03-30 13:25:00|3927|3925.5|3936.5|3935.5|3937|3936|3923.5|3921.5|32537
1585575000000|2020-03-30 13:30:00|3937|3936|3962.5|3960.5|3972.5|3970.5|3935.5|3935|72162
1585575300000|2020-03-30 13:35:00|3963|3961|3962.5|3960.5|3973|3970.5|3956.5|3955|45624
1585575600000|2020-03-30 13:40:00|3962|3962|3965.5|3963|3968.5|3966.5|3952.5|3951|50128
1585575900000|2020-03-30 13:45:00|3965|3962.5|3959|3957|3968|3966.5|3955|3954|45940
1585576200000|2020-03-30 13:50:00|3959.5|3957.5|3952.5|3950.5|3973|3970.5|3950|3948.5|135638
1585576500000|2020-03-30 13:55:00|3952|3950|3952.5|3949|3957|3953.5|3941|3940|19759
1585576800000|2020-03-30 14:00:00|3953|3949.5|3962.5|3960|3963.5|3960|3944|3942|17745
1585577100000|2020-03-30 14:05:00|3962|3960.5|3956|3954.5|3963.5|3960.5|3953|3949.5|11096
1585577400000|2020-03-30 14:10:00|3955.5|3955|3951|3950|3957.5|3955|3939|3936|22244
1585577700000|2020-03-30 14:15:00|3951.5|3951|3946|3944|3955.5|3953.5|3938.5|3937|29333
1585578000000|2020-03-30 14:20:00|3946.5|3944.5|3955|3953.5|3958.5|3957.5|3940.5|3940|46431
1585578300000|2020-03-30 14:25:00|3954.5|3954|3951.5|3950|3961.5|3960|3951.5|3950|25960
1585578600000|2020-03-30 14:30:00|3952|3950.5|3953.5|3952|3958.5|3957|3949|3947.5|58382
1585578900000|2020-03-30 14:35:00|3954|3952.5|3955|3953.5|3961.5|3960|3953.5|3952|62493
1585579200000|2020-03-30 14:40:00|3955.5|3954|3943|3941.5|3955.5|3954.5|3943|3941.5|61733
1585579500000|2020-03-30 14:45:00|3942.5|3941|3940|3938.5|3949|3947.5|3935|3933.5|49355
1585579800000|2020-03-30 14:50:00|3940.5|3939|3941.5|3940|3945|3943|3937.5|3936|47216
1585580100000|2020-03-30 14:55:00|3942|3940.5|3948|3946.5|3950.5|3949.5|3936.5|3936|87532
1585580400000|2020-03-30 15:00:00|3947.5|3947|3976.5|3975.5|3977|3975.5|3946.5|3946|89184
1585580700000|2020-03-30 15:05:00|3976|3975|3984.5|3983|3989.5|3988.5|3969.5|3966.5|83450
1585581000000|2020-03-30 15:10:00|3985|3983.5|3987|3985|3995|3993.5|3982|3981|58758
1585581300000|2020-03-30 15:15:00|3987.5|3985.5|3993|3991|3993|3991|3982.5|3981.5|48689
1585581600000|2020-03-30 15:20:00|3993.5|3991.5|3997.5|3996.5|4002|4001|3987.5|3985.5|48414
1585581900000|2020-03-30 15:25:00|3996.5|3996|3999.5|3998|4000|3998|3986.5|3983.5|74078
1585638000000|2020-03-31 07:00:00|4126|4122|4098.5|4091|4135|4132.5|4094|4086.5|56309
1585638300000|2020-03-31 07:05:00|4099|4091.5|4116.5|4113.5|4125|4122|4093|4087|64628
1585638600000|2020-03-31 07:10:00|4118|4114|4115.5|4113|4130|4124.5|4103.5|4100|42295
1585638900000|2020-03-31 07:15:00|4116|4111|4101|4099|4120|4118.5|4100|4098|48967
1585639200000|2020-03-31 07:20:00|4100.5|4098.5|4103|4100|4107|4104.5|4094|4092.5|21344
1585639500000|2020-03-31 07:25:00|4104|4100.5|4107.5|4105|4110|4106|4094.5|4091.5|18436
1585639800000|2020-03-31 07:30:00|4107|4105.5|4088.5|4087|4110|4106.5|4081.5|4080|35529
1585640100000|2020-03-31 07:35:00|4088|4086.5|4081.5|4078.5|4095|4093.5|4079|4076.5|28621
1585640400000|2020-03-31 07:40:00|4081|4078|4067.5|4064.5|4081|4078|4063.5|4062|23864
1585640700000|2020-03-31 07:45:00|4067|4064|4088.5|4085.5|4090|4086|4061.5|4060|23846
1585641000000|2020-03-31 07:50:00|4089|4086.5|4094.5|4092|4098|4096.5|4084.5|4083|30888
1585641300000|2020-03-31 07:55:00|4095|4092.5|4096|4094.5|4097.5|4096.5|4081.5|4079.5|32435
1585641600000|2020-03-31 08:00:00|4095.5|4094|4090.5|4089.5|4099.5|4097.5|4088|4085.5|43653
1585641900000|2020-03-31 08:05:00|4090|4089|4112.5|4111|4114.5|4112|4088|4087.5|40344
1585642200000|2020-03-31 08:10:00|4113|4111.5|4124|4121.5|4124|4122.5|4111.5|4110|41443
1585642500000|2020-03-31 08:15:00|4124.5|4122|4103|4102|4125|4123.5|4103|4102|24328
1585642800000|2020-03-31 08:20:00|4103.5|4102.5|4103.5|4102|4105.5|4103|4095.5|4092.5|30866
1585643100000|2020-03-31 08:25:00|4104|4102.5|4105|4104|4108|4106|4097|4095.5|23514
1585643400000|2020-03-31 08:30:00|4106.5|4104.5|4102|4100.5|4106.5|4104.5|4098|4096.5|32390
1585643700000|2020-03-31 08:35:00|4102.5|4101|4104.5|4103|4107|4105.5|4100|4099|17129
1585644000000|2020-03-31 08:40:00|4106|4103.5|4119.5|4118|4122|4121|4105.5|4103.5|17658
1585644300000|2020-03-31 08:45:00|4120|4118.5|4116|4115.5|4120.5|4119.5|4111.5|4111|20602
1585644600000|2020-03-31 08:50:00|4117.5|4116|4111|4109|4120|4119|4110.5|4109|17263
1585644900000|2020-03-31 08:55:00|4111.5|4109.5|4114|4112.5|4116.5|4115|4110.5|4108.5|22557
1585645200000|2020-03-31 09:00:00|4114.5|4113|4113|4111.5|4115|4114.5|4108|4106.5|15174
1585645500000|2020-03-31 09:05:00|4113.5|4112|4105|4104|4114.5|4113.5|4104|4102.5|18127
1585645800000|2020-03-31 09:10:00|4104.5|4103.5|4111.5|4110.5|4115|4114.5|4103|4101.5|21464
1585646100000|2020-03-31 09:15:00|4112|4111|4109|4107.5|4112.5|4111|4101.5|4101|12411
1585646400000|2020-03-31 09:20:00|4109.5|4108|4098.5|4098|4112|4110.5|4098.5|4096.5|13110
1585646700000|2020-03-31 09:25:00|4099|4097.5|4101|4099.5|4101.5|4101|4093.5|4093|18343
1585647000000|2020-03-31 09:30:00|4101.5|4100|4112.5|4111.5|4116|4115.5|4100.5|4100|32571
1585647300000|2020-03-31 09:35:00|4112|4111|4096.5|4095.5|4112|4111|4096.5|4095.5|23806
1585647600000|2020-03-31 09:40:00|4097|4096|4088|4086.5|4100.5|4099|4084.5|4082.5|19097
1585647900000|2020-03-31 09:45:00|4088.5|4087|4079.5|4078|4090|4088.5|4078.5|4077|15482
1585648200000|2020-03-31 09:50:00|4080|4078.5|4082|4080.5|4086.5|4085|4074.5|4073.5|27962
1585648500000|2020-03-31 09:55:00|4081.5|4080|4082|4081|4086.5|4084.5|4079.5|4078.5|21727
1585648800000|2020-03-31 10:00:00|4082.5|4081.5|4096|4094.5|4096.5|4095|4082.5|4081|29685
1585649100000|2020-03-31 10:05:00|4095.5|4095|4087.5|4086.5|4099.5|4098|4086|4085|20730
1585649400000|2020-03-31 10:10:00|4087|4085.5|4086|4084.5|4091|4090.5|4082.5|4081|20648
1585649700000|2020-03-31 10:15:00|4086.5|4084|4079.5|4077.5|4086.5|4085.5|4078.5|4077.5|22581
1585650000000|2020-03-31 10:20:00|4079|4077|4055.5|4054|4080.5|4079|4054|4052|46279
1585650300000|2020-03-31 10:25:00|4055|4053.5|4039|4037|4059|4057.5|4037.5|4036.5|43823
1585650600000|2020-03-31 10:30:00|4039.5|4037.5|4035|4033.5|4040|4038.5|4027.5|4026|27575
1585650900000|2020-03-31 10:35:00|4034.5|4033|4029|4027.5|4034.5|4033|4020|4019|24669
1585651200000|2020-03-31 10:40:00|4029.5|4028|4034|4032.5|4039.5|4038|4028.5|4027.5|37853
1585651500000|2020-03-31 10:45:00|4034.5|4032|4030.5|4029.5|4043|4040|4026.5|4024.5|32749
1585651800000|2020-03-31 10:50:00|4031|4029|4026|4025.5|4036.5|4036|4026|4025.5|23762
1585652100000|2020-03-31 10:55:00|4026.5|4026|4029|4027.5|4038.5|4036.5|4026.5|4025.5|29630
1585652400000|2020-03-31 11:00:00|4028.5|4027|4015.5|4014.5|4029.5|4028|4012.5|4011|31744
1585652700000|2020-03-31 11:05:00|4016|4014|4016|4014.5|4024.5|4022.5|4013.5|4011|35586
1585653000000|2020-03-31 11:10:00|4016.5|4015|4027|4026|4031|4028.5|4011|4009.5|27453
1585653300000|2020-03-31 11:15:00|4027.5|4025.5|4041.5|4040|4043.5|4041.5|4027.5|4025.5|21998
1585653600000|2020-03-31 11:20:00|4041|4038.5|4038|4035.5|4048|4046.5|4027|4026.5|17190
1585653900000|2020-03-31 11:25:00|4037.5|4036|4035|4034|4046.5|4045|4033.5|4032.5|14308
1585654200000|2020-03-31 11:30:00|4036|4034.5|4033.5|4032|4040|4038.5|4033.5|4032|22222
1585654500000|2020-03-31 11:35:00|4033|4031|4032|4030|4039|4037|4030.5|4029|11854
1585654800000|2020-03-31 11:40:00|4032.5|4030.5|4024.5|4023|4040.5|4039|4022|4020.5|14917
1585655100000|2020-03-31 11:45:00|4024|4023.5|4026.5|4025|4028.5|4027|4019|4017.5|18695
1585655400000|2020-03-31 11:50:00|4026|4024.5|4032|4030|4036.5|4035|4019|4017|22816
1585655700000|2020-03-31 11:55:00|4031.5|4029|4038|4036|4038|4036|4028.5|4028|12977
1585656000000|2020-03-31 12:00:00|4038.5|4036.5|4025.5|4024|4042.5|4041|4022.5|4021.5|32098
1585656300000|2020-03-31 12:05:00|4025|4023.5|4003.5|4001.5|4025|4023.5|4001|4000|23618
1585656600000|2020-03-31 12:10:00|4003|4000.5|3996|3994.5|4010.5|4008|3995|3994|20633
1585656900000|2020-03-31 12:15:00|3995.5|3995|3991|3989|4000.5|3998|3986|3984.5|37746
1585657200000|2020-03-31 12:20:00|3990.5|3988.5|3988.5|3987|3992.5|3991|3985|3983|20997
1585657500000|2020-03-31 12:25:00|3989|3987.5|3988|3987.5|3997.5|3996|3988|3986.5|24512
1585657800000|2020-03-31 12:30:00|3988.5|3988|4002|4000|4004.5|4002.5|3988.5|3987.5|41013
1585658100000|2020-03-31 12:35:00|4002.5|4000.5|4005.5|4004|4014.5|4013.5|4001.5|4000|24346
1585658400000|2020-03-31 12:40:00|4006|4004.5|4013.5|4012|4016.5|4014.5|4003|4001|32027
1585658700000|2020-03-31 12:45:00|4013|4012.5|4016.5|4014.5|4017|4015|4007|4006.5|29360
1585659000000|2020-03-31 12:50:00|4017|4015|4026.5|4025|4027.5|4025|4011.5|4011|24802
1585659300000|2020-03-31 12:55:00|4026|4024.5|4036|4034.5|4037.5|4035|4021.5|4021|24068
1585659600000|2020-03-31 13:00:00|4035.5|4033.5|4041.5|4040|4041.5|4040|4030.5|4029.5|31975
1585659900000|2020-03-31 13:05:00|4042|4040.5|4064|4063|4066|4065|4041.5|4040.5|48750
1585660200000|2020-03-31 13:10:00|4063.5|4062.5|4051|4050|4064|4063|4049.5|4048.5|26253
1585660500000|2020-03-31 13:15:00|4050.5|4049.5|4048|4046|4051.5|4050.5|4041.5|4040|37434
1585660800000|2020-03-31 13:20:00|4047.5|4045.5|4046|4045|4049|4047|4037.5|4036|16012
1585661100000|2020-03-31 13:25:00|4046.5|4045.5|4048|4047|4054|4052.5|4040.5|4039.5|47404
1585661400000|2020-03-31 13:30:00|4048.5|4046.5|4035.5|4034.5|4049.5|4048|4032|4030.5|103068
1585661700000|2020-03-31 13:35:00|4036|4035|4030.5|4028.5|4038.5|4037.5|4022.5|4021.5|59015
1585662000000|2020-03-31 13:40:00|4031|4029|4026.5|4024|4037.5|4035.5|4022|4020.5|42844
1585662300000|2020-03-31 13:45:00|4026|4024.5|4011.5|4010.5|4030.5|4029|4011|4010|41388
1585662600000|2020-03-31 13:50:00|4011|4010|4011.5|4010|4017.5|4015.5|4006.5|4004.5|25222
1585662900000|2020-03-31 13:55:00|4012|4010.5|4011.5|4010|4024.5|4022|4011.5|4010|42444
1585663200000|2020-03-31 14:00:00|4012|4009.5|4000|3999|4020.5|4018|4000|3999|55232
1585663500000|2020-03-31 14:05:00|3999.5|3998|3998|3997|4006.5|4005|3997.5|3996.5|23172
1585663800000|2020-03-31 14:10:00|3998.5|3996.5|4011|4010|4012.5|4010.5|3997|3996|25871
1585664100000|2020-03-31 14:15:00|4011.5|4010.5|4016|4015|4019|4017.5|4006|4005.5|35767
1585664400000|2020-03-31 14:20:00|4015.5|4014.5|4015|4014|4020|4018|4012|4011|27042
1585664700000|2020-03-31 14:25:00|4014.5|4013.5|4015|4014|4017|4016|4008|4007.5|29886
1585665000000|2020-03-31 14:30:00|4015.5|4014.5|4031.5|4031|4034.5|4033.5|4014.5|4014|51179
1585665300000|2020-03-31 14:35:00|4032|4031.5|4045|4044|4048.5|4046.5|4031|4030|59706
1585665600000|2020-03-31 14:40:00|4045.5|4043.5|4033.5|4032|4049.5|4048.5|4032.5|4031.5|44910
1585665900000|2020-03-31 14:45:00|4034|4032.5|4040|4039|4048.5|4047|4032|4031.5|34003
1585666200000|2020-03-31 14:50:00|4039.5|4038.5|4033.5|4032.5|4042|4040|4028.5|4027.5|50278
1585666500000|2020-03-31 14:55:00|4034|4032|4017.5|4017|4034|4032.5|4014|4013|41317
1585666800000|2020-03-31 15:00:00|4017|4016.5|4007.5|4007|4018.5|4018|4002.5|4001.5|59053
1585667100000|2020-03-31 15:05:00|4008|4007.5|4012|4011.5|4020|4019|4006|4005.5|65242
1585667400000|2020-03-31 15:10:00|4012.5|4012|4009.5|4009|4021|4019|4009.5|4008.5|61445
1585667700000|2020-03-31 15:15:00|4010|4008.5|4004.5|4003|4014|4012.5|3996.5|3995.5|83611
1585668000000|2020-03-31 15:20:00|4005|4003.5|4019.5|4018.5|4019.5|4019|4004|4003.5|63845
1585668300000|2020-03-31 15:25:00|4019|4018|4047.5|4043|4055|4054|4016|4015|124260
1585724400000|2020-04-01 07:00:00|3974|3962|3958|3955|3985|3977|3949|3946|60309
1585724700000|2020-04-01 07:05:00|3957|3954|3944|3941|3975|3971|3937|3933|69928
1585725000000|2020-04-01 07:10:00|3945|3942|3947|3943|3960|3956|3939|3935|36850
1585725300000|2020-04-01 07:15:00|3946|3942|3955|3951|3976|3974|3943|3940|31411
1585725600000|2020-04-01 07:20:00|3953|3950|3938|3936|3955|3951|3937|3935|29104
1585725900000|2020-04-01 07:25:00|3939|3937|3935|3932|3945|3942|3927|3925|20374
1585726200000|2020-04-01 07:30:00|3936|3931|3915|3913|3947|3944|3908|3903|25827
1585726500000|2020-04-01 07:35:00|3914|3912|3934|3931|3935|3932|3912|3909|38924
1585726800000|2020-04-01 07:40:00|3936|3932|3928|3926|3941|3939|3925|3922|17181
1585727100000|2020-04-01 07:45:00|3929|3925|3935|3931|3938|3935|3918|3915|19830
1585727400000|2020-04-01 07:50:00|3936|3932|3949|3947|3952|3950|3934|3931|32850
1585727700000|2020-04-01 07:55:00|3948|3946|3950|3947|3951|3949|3931|3928|45465
1585728000000|2020-04-01 08:00:00|3949|3948|3939|3936|3962|3960|3933|3930|47631
1585728300000|2020-04-01 08:05:00|3940|3937|3959|3958|3963|3961|3936|3933|38377
1585728600000|2020-04-01 08:10:00|3960|3959|3959|3957|3978|3974|3958|3956|38905
1585728900000|2020-04-01 08:15:00|3960|3955|3948|3945|3970|3967|3946|3945|21568
1585729200000|2020-04-01 08:20:00|3947|3944|3949|3946|3950|3947|3939|3937|21446
1585729500000|2020-04-01 08:25:00|3948|3947|3940|3937|3957|3955|3938|3936|7247
1585729800000|2020-04-01 08:30:00|3941|3936|3942|3939|3942|3940|3934|3932|22551
1585730100000|2020-04-01 08:35:00|3943|3940|3942|3940|3951|3950|3942|3939|49617
1585730400000|2020-04-01 08:40:00|3941|3939|3942|3940|3943|3941|3935|3933|28482
1585730700000|2020-04-01 08:45:00|3941|3941|3945|3943|3945|3944|3938|3937|14155
1585731000000|2020-04-01 08:50:00|3944|3942|3941|3939|3945|3943|3936|3934|20748
1585731300000|2020-04-01 08:55:00|3942|3940|3942|3940|3946|3945|3938|3936|52382
1585731600000|2020-04-01 09:00:00|3941|3939|3945|3943|3948|3946|3940|3939|26959
1585731900000|2020-04-01 09:05:00|3944|3942|3950|3948|3950|3948|3940|3938|38374
1585732200000|2020-04-01 09:10:00|3949|3947|3944|3943|3952|3950|3941|3939|23782
1585732500000|2020-04-01 09:15:00|3945|3942|3937|3935|3946|3943|3935|3933|35241
1585732800000|2020-04-01 09:20:00|3936|3934|3952|3950|3953|3950|3934|3932|12402
1585733100000|2020-04-01 09:25:00|3951|3949|3957|3956|3958|3956|3950|3949|17457
1585733400000|2020-04-01 09:30:00|3958|3955|3956|3954|3961|3958|3945|3943|20505
1585733700000|2020-04-01 09:35:00|3957|3955|3955|3953|3959|3956|3951|3949|9387
1585734000000|2020-04-01 09:40:00|3954|3954|3974|3972|3974|3972|3952|3950|11918
1585734300000|2020-04-01 09:45:00|3975|3971|3980|3978|3981|3979|3971|3968|14213
1585734600000|2020-04-01 09:50:00|3981|3979|3978|3976|3985|3983|3976|3974|17972
1585734900000|2020-04-01 09:55:00|3977|3975|3965|3964|3978|3976|3962|3960|15766
1585735200000|2020-04-01 10:00:00|3966|3965|3970|3969|3974|3972|3965|3964|9941
1585735500000|2020-04-01 10:05:00|3971|3968|3962|3961|3971|3969|3961|3959|16573
1585735800000|2020-04-01 10:10:00|3963|3960|3959|3957|3963|3962|3955|3953|12668
1585736100000|2020-04-01 10:15:00|3958|3956|3958|3957|3964|3962|3957|3954|11368
1585736400000|2020-04-01 10:20:00|3959|3956|3950|3949|3959|3958|3949|3946|13838
1585736700000|2020-04-01 10:25:00|3949|3948|3954|3953|3956|3955|3949|3946|9733
1585737000000|2020-04-01 10:30:00|3955|3954|3958|3956|3958|3957|3954|3953|10363
1585737300000|2020-04-01 10:35:00|3957|3957|3956|3954|3960|3958|3952|3951|21542
1585737600000|2020-04-01 10:40:00|3955|3955|3935|3934|3956|3955|3935|3934|14661
1585737900000|2020-04-01 10:45:00|3936|3933|3943|3940|3947|3945|3936|3933|20940
1585738200000|2020-04-01 10:50:00|3942|3941|3936|3935|3944|3942|3935|3934|43836
1585738500000|2020-04-01 10:55:00|3937|3934|3939|3937|3939|3937|3931|3930|11498
1585738800000|2020-04-01 11:00:00|3935|3933|3931|3929|3939|3938|3926|3924|21074
1585739100000|2020-04-01 11:05:00|3930|3928|3926|3925|3933|3931|3925|3924|16690
1585739400000|2020-04-01 11:10:00|3925|3924|3930|3928|3930|3928|3919|3918|27128
1585739700000|2020-04-01 11:15:00|3929|3927|3933|3931|3936|3934|3925|3924|27686
1585740000000|2020-04-01 11:20:00|3932|3930|3930|3928|3933|3931|3923|3921|6891
1585740300000|2020-04-01 11:25:00|3931|3929|3935|3933|3939|3936|3927|3924|15792
1585740600000|2020-04-01 11:30:00|3934|3932|3937|3936|3943|3941|3934|3932|9264
1585740900000|2020-04-01 11:35:00|3938|3937|3941|3940|3945|3944|3937|3936|14817
1585741200000|2020-04-01 11:40:00|3940|3939|3940|3938|3945|3943|3939|3936|5221
1585741500000|2020-04-01 11:45:00|3939|3939|3938|3937|3941|3939|3933|3932|11280
1585741800000|2020-04-01 11:50:00|3937|3936|3932|3930|3939|3937|3932|3930|7825
1585742100000|2020-04-01 11:55:00|3933|3931|3934|3932|3936|3934|3931|3929|8476
1585742400000|2020-04-01 12:00:00|3935|3933|3930|3928|3935|3933|3926|3924|9870
1585742700000|2020-04-01 12:05:00|3929|3927|3931|3929|3937|3936|3926|3925|25518
1585743000000|2020-04-01 12:10:00|3930|3928|3928|3925|3931|3930|3925|3923|7786
1585743300000|2020-04-01 12:15:00|3929|3926|3944|3942|3952|3946|3929|3926|20763
1585743600000|2020-04-01 12:20:00|3945|3941|3934|3932|3947|3946|3933|3931|5651
1585743900000|2020-04-01 12:25:00|3935|3933|3945|3943|3946|3944|3932|3931|14331
1585744200000|2020-04-01 12:30:00|3944|3942|3944|3943|3945|3943|3940|3938|11914
1585744500000|2020-04-01 12:35:00|3943|3942|3942|3940|3945|3944|3940|3937|12685
1585744800000|2020-04-01 12:40:00|3943|3941|3950|3947|3950|3948|3942|3940|25015
1585745100000|2020-04-01 12:45:00|3951|3948|3947|3946|3953|3952|3946|3945|18548
1585745400000|2020-04-01 12:50:00|3948|3947|3953|3951|3956|3954|3948|3947|9397
1585745700000|2020-04-01 12:55:00|3954|3952|3951|3949|3955|3953|3947|3945|15412
1585746000000|2020-04-01 13:00:00|3950|3948|3944|3942|3952|3950|3943|3942|12479
1585746300000|2020-04-01 13:05:00|3943|3941|3950|3949|3950|3949|3942|3940|13842
1585746600000|2020-04-01 13:10:00|3951|3948|3949|3947|3951|3948|3947|3946|11337
1585746900000|2020-04-01 13:15:00|3948|3946|3953|3951|3954|3953|3945|3944|32697
1585747200000|2020-04-01 13:20:00|3952|3950|3946|3945|3953|3950|3944|3942|14354
1585747500000|2020-04-01 13:25:00|3947|3944|3946|3944|3949|3947|3942|3941|23348
1585747800000|2020-04-01 13:30:00|3947|3945|3957|3955|3970|3969|3944|3942|107194
1585748100000|2020-04-01 13:35:00|3956|3956|3976|3974|3979|3978|3953|3951|46009
1585748400000|2020-04-01 13:40:00|3977|3975|3966|3964|3978|3977|3964|3963|60335
1585748700000|2020-04-01 13:45:00|3967|3965|3972|3970|3974|3971|3962|3960|34507
1585749000000|2020-04-01 13:50:00|3971|3969|3972|3970|3980|3978|3970|3969|24426
1585749300000|2020-04-01 13:55:00|3971|3969|3975|3973|3976|3974|3964|3963|36315
1585749600000|2020-04-01 14:00:00|3974|3974|3964|3962|3979|3976|3963|3962|23827
1585749900000|2020-04-01 14:05:00|3963|3963|3969|3967|3973|3972|3959|3957|30885
1585750200000|2020-04-01 14:10:00|3968|3966|3957|3955|3969|3967|3956|3954|41838
1585750500000|2020-04-01 14:15:00|3959|3956|3963|3961|3972|3971|3958|3955|70965
1585750800000|2020-04-01 14:20:00|3962|3960|3967|3965|3973|3972|3959|3958|45610
1585751100000|2020-04-01 14:25:00|3966|3966|3970|3968|3971|3970|3963|3961|37749
1585751400000|2020-04-01 14:30:00|3969|3967|3984|3981|3984|3982|3968|3966|37933
1585751700000|2020-04-01 14:35:00|3985|3982|3988|3986|3993|3992|3983|3982|42162
1585752000000|2020-04-01 14:40:00|3989|3987|3989|3987|3994|3993|3983|3981|100605
1585752300000|2020-04-01 14:45:00|3990|3988|3985|3983|3994|3993|3984|3982|32020
1585752600000|2020-04-01 14:50:00|3984|3982|3990|3988|3996|3994|3981|3979|26623
1585752900000|2020-04-01 14:55:00|3989|3987|3987|3986|3990|3988|3980|3978|32119
1585753200000|2020-04-01 15:00:00|3986|3985|3997|3995|3999|3997|3986|3984|72800
1585753500000|2020-04-01 15:05:00|3996|3994|4007|4005|4009|4007|3994|3992|36867
1585753800000|2020-04-01 15:10:00|4006|4006|4007|4006|4014|4013|4004|4003|36679
1585754100000|2020-04-01 15:15:00|4008|4007|4007|4005|4010|4008|3999|3996|34432
1585754400000|2020-04-01 15:20:00|4006|4004|3978|3976|4006|4005|3978|3976|114107
1585754700000|2020-04-01 15:25:00|3977|3975|3969|3965|3983|3982|3960|3957|59311
1585810800000|2020-04-02 07:00:00|4000|3992|4020|4013|4028|4023|3979|3971|63747
1585811100000|2020-04-02 07:05:00|4019|4012|4008|4006|4037|4030|4004|4000|67294
1585811400000|2020-04-02 07:10:00|4009|4007|4000|3998|4010|4008|3993|3989|37484
1585811700000|2020-04-02 07:15:00|4001|3999|3980|3978|4001|4000|3977|3976|69295
1585812000000|2020-04-02 07:20:00|3979|3977|3991|3989|3997|3995|3979|3977|51304
1585812300000|2020-04-02 07:25:00|3990|3988|3995|3993|4000|3999|3987|3985|46713
1585812600000|2020-04-02 07:30:00|3994|3992|3992|3990|3995|3994|3989|3987|85728
1585812900000|2020-04-02 07:35:00|3991|3989|3995|3994|4011|4009|3989|3988|50057
1585813200000|2020-04-02 07:40:00|3994|3993|4007|4006|4016|4013|3993|3991|14919
1585813500000|2020-04-02 07:45:00|4008|4007|4007|4005|4013|4011|4002|4000|11633
1585813800000|2020-04-02 07:50:00|4006|4004|4015|4013|4016|4015|3992|3990|27807
1585814100000|2020-04-02 07:55:00|4016|4012|4012|4010|4016|4013|4002|4000|18317
1585814400000|2020-04-02 08:00:00|4011|4011|4008|4007|4013|4012|4007|4004|17762
1585814700000|2020-04-02 08:05:00|4007|4006|4003|4001|4010|4008|4001|4000|26667
1585815000000|2020-04-02 08:10:00|4002|4000|4009|4007|4012|4010|4001|4000|26371
1585815300000|2020-04-02 08:15:00|4008|4006|4001|4000|4009|4006|3998|3996|14803
1585815600000|2020-04-02 08:20:00|4002|4001|4002|4000|4014|4012|3999|3996|17423
1585815900000|2020-04-02 08:25:00|4001|3999|4000|3999|4006|4003|3997|3994|11611
1585816200000|2020-04-02 08:30:00|4001|4000|3979|3977|4002|4001|3979|3976|45057
1585816500000|2020-04-02 08:35:00|3980|3976|3974|3972|3981|3980|3969|3965|26221
1585816800000|2020-04-02 08:40:00|3973|3971|3973|3972|3975|3974|3968|3966|28202
1585817100000|2020-04-02 08:45:00|3974|3973|3976|3974|3979|3976|3968|3966|18114
1585817400000|2020-04-02 08:50:00|3977|3975|3972|3970|3981|3979|3972|3969|18482
1585817700000|2020-04-02 08:55:00|3971|3971|3958|3956|3972|3971|3956|3955|28245
1585818000000|2020-04-02 09:00:00|3959|3957|3979|3977|3981|3979|3959|3956|19052
1585818300000|2020-04-02 09:05:00|3980|3978|3979|3977|3981|3979|3970|3968|6787
1585818600000|2020-04-02 09:10:00|3978|3978|3977|3975|3981|3980|3976|3973|4407
1585818900000|2020-04-02 09:15:00|3976|3974|3977|3975|3979|3977|3972|3970|13266
1585819200000|2020-04-02 09:20:00|3976|3974|3964|3963|3977|3976|3964|3962|34721
1585819500000|2020-04-02 09:25:00|3965|3964|3971|3968|3972|3970|3962|3961|7739
1585819800000|2020-04-02 09:30:00|3972|3969|3967|3966|3974|3972|3966|3964|15545
1585820100000|2020-04-02 09:35:00|3966|3965|3959|3956|3970|3967|3957|3954|9728
1585820400000|2020-04-02 09:40:00|3958|3957|3961|3959|3961|3959|3954|3951|7081
1585820700000|2020-04-02 09:45:00|3962|3958|3963|3962|3967|3965|3956|3955|10541
1585821000000|2020-04-02 09:50:00|3962|3961|3975|3973|3976|3974|3959|3957|10581
1585821300000|2020-04-02 09:55:00|3974|3972|3964|3962|3975|3973|3964|3962|10208
1585821600000|2020-04-02 10:00:00|3963|3961|3958|3956|3965|3963|3955|3952|15752
1585821900000|2020-04-02 10:05:00|3959|3957|3961|3958|3963|3961|3957|3955|7356
1585822200000|2020-04-02 10:10:00|3962|3959|3963|3961|3967|3964|3962|3959|7000
1585822500000|2020-04-02 10:15:00|3964|3962|3962|3961|3965|3963|3957|3955|7065
1585822800000|2020-04-02 10:20:00|3963|3962|3966|3964|3967|3965|3962|3961|6701
1585823100000|2020-04-02 10:25:00|3967|3965|3966|3964|3974|3973|3966|3964|11221
1585823400000|2020-04-02 10:30:00|3967|3965|3965|3964|3969|3966|3963|3961|6011
1585823700000|2020-04-02 10:35:00|3966|3965|3972|3970|3973|3971|3965|3962|6170
1585824000000|2020-04-02 10:40:00|3973|3969|3985|3983|3987|3984|3971|3969|7064
1585824300000|2020-04-02 10:45:00|3986|3984|3982|3980|3988|3985|3978|3977|4967
1585824600000|2020-04-02 10:50:00|3983|3981|3978|3976|3986|3983|3978|3976|9551
1585824900000|2020-04-02 10:55:00|3979|3977|3992|3990|3993|3991|3978|3977|11355
1585825200000|2020-04-02 11:00:00|3993|3991|3987|3985|3994|3993|3987|3984|6415
1585825500000|2020-04-02 11:05:00|3988|3984|3978|3977|3988|3984|3977|3975|4916
1585825800000|2020-04-02 11:10:00|3979|3976|3970|3968|3983|3981|3970|3968|10078
1585826100000|2020-04-02 11:15:00|3971|3969|3977|3975|3980|3979|3971|3969|7373
1585826400000|2020-04-02 11:20:00|3978|3976|3982|3980|3983|3981|3977|3975|8278
1585826700000|2020-04-02 11:25:00|3981|3979|3991|3990|3994|3992|3980|3977|15265
1585827000000|2020-04-02 11:30:00|3990|3989|3990|3988|3991|3989|3983|3981|15205
1585827300000|2020-04-02 11:35:00|3991|3989|3997|3995|4000|3997|3991|3989|8513
1585827600000|2020-04-02 11:40:00|3998|3996|3989|3987|3999|3997|3987|3985|12668
1585827900000|2020-04-02 11:45:00|3988|3986|3993|3991|3995|3993|3988|3986|10205
1585828200000|2020-04-02 11:50:00|3992|3990|3987|3986|3995|3993|3986|3985|9781
1585828500000|2020-04-02 11:55:00|3988|3985|3988|3986|3991|3988|3984|3982|10618
1585828800000|2020-04-02 12:00:00|3987|3985|3994|3991|3995|3994|3985|3983|6053
1585829100000|2020-04-02 12:05:00|3995|3992|3990|3988|3995|3993|3986|3985|13349
1585829400000|2020-04-02 12:10:00|3989|3989|3993|3992|3996|3995|3989|3989|21974
1585829700000|2020-04-02 12:15:00|3994|3993|3991|3989|3996|3994|3989|3986|10489
1585830000000|2020-04-02 12:20:00|3990|3990|3984|3982|3995|3992|3983|3982|14296
1585830300000|2020-04-02 12:25:00|3985|3983|4000|3997|4001|3997|3983|3980|13685
1585830600000|2020-04-02 12:30:00|3999|3996|3989|3987|4000|3998|3988|3985|20320
1585830900000|2020-04-02 12:35:00|3988|3988|3985|3983|3989|3988|3972|3971|33561
1585831200000|2020-04-02 12:40:00|3986|3984|3999|3996|4000|3998|3978|3976|24464
1585831500000|2020-04-02 12:45:00|3998|3995|4002|3999|4003|4001|3993|3991|20079
1585831800000|2020-04-02 12:50:00|4001|3998|3992|3990|4003|4002|3990|3987|22616
1585832100000|2020-04-02 12:55:00|3993|3991|3999|3998|4004|4002|3993|3991|70703
1585832400000|2020-04-02 13:00:00|4000|3997|3986|3985|4002|4000|3986|3985|41299
1585832700000|2020-04-02 13:05:00|3987|3984|3976|3974|3991|3990|3974|3973|25999
1585833000000|2020-04-02 13:10:00|3975|3973|3964|3962|3984|3981|3961|3959|36489
1585833300000|2020-04-02 13:15:00|3965|3963|3981|3980|3986|3984|3965|3963|26351
1585833600000|2020-04-02 13:20:00|3980|3979|4003|4001|4003|4001|3980|3978|27392
1585833900000|2020-04-02 13:25:00|4002|4000|3990|3988|4002|4000|3987|3986|21644
1585834200000|2020-04-02 13:30:00|3989|3989|3993|3991|4006|4005|3970|3969|63410
1585834500000|2020-04-02 13:35:00|3994|3992|3990|3988|4004|4002|3989|3988|39837
1585834800000|2020-04-02 13:40:00|3991|3989|3984|3982|3996|3995|3979|3977|15396
1585835100000|2020-04-02 13:45:00|3985|3983|3992|3991|3994|3992|3982|3980|191078
1585835400000|2020-04-02 13:50:00|3991|3990|3983|3982|3995|3994|3981|3980|32893
1585835700000|2020-04-02 13:55:00|3984|3983|3990|3987|3997|3995|3983|3982|19234
1585836000000|2020-04-02 14:00:00|3991|3988|3996|3993|4001|4000|3987|3986|139542
1585836300000|2020-04-02 14:05:00|3995|3992|4003|4001|4006|4005|3989|3987|19598
1585836600000|2020-04-02 14:10:00|4002|4002|4000|3999|4006|4005|3994|3992|57174
1585836900000|2020-04-02 14:15:00|3999|3998|4009|4007|4010|4007|3995|3993|43733
1585837200000|2020-04-02 14:20:00|4010|4008|4004|4003|4018|4016|4001|3999|27985
1585837500000|2020-04-02 14:25:00|4005|4004|4017|4015|4019|4017|4004|4003|40168
1585837800000|2020-04-02 14:30:00|4016|4014|4021|4018|4028|4026|4012|4010|73637
1585838100000|2020-04-02 14:35:00|4022|4019|4033|4031|4036|4034|4018|4017|54738
1585838400000|2020-04-02 14:40:00|4032|4030|4022|4020|4032|4030|4007|4005|65324
1585838700000|2020-04-02 14:45:00|4023|4021|4016|4014|4037|4035|4013|4012|68741
1585839000000|2020-04-02 14:50:00|4017|4015|4022|4020|4024|4021|4009|4007|44545
1585839300000|2020-04-02 14:55:00|4023|4019|4030|4028|4036|4035|4020|4018|61720
1585839600000|2020-04-02 15:00:00|4031|4029|4031|4030|4035|4034|4021|4019|47857
1585839900000|2020-04-02 15:05:00|4032|4031|4016|4014|4040|4037|4016|4014|54076
1585840200000|2020-04-02 15:10:00|4015|4015|4017|4015|4026|4025|4013|4011|53473
1585840500000|2020-04-02 15:15:00|4018|4016|4030|4028|4032|4031|4018|4015|55683
1585840800000|2020-04-02 15:20:00|4031|4029|4029|4027|4038|4037|4025|4024|39048
1585841100000|2020-04-02 15:25:00|4028|4026|4036|4032|4038|4035|4013|4012|92879
1585897200000|2020-04-03 07:00:00|4056|4043|4050|4044|4067|4055|4028|4023|50064
1585897500000|2020-04-03 07:05:00|4049|4045|4060|4058|4065|4064|4040|4036|43474
1585897800000|2020-04-03 07:10:00|4057|4057|4070|4068|4075|4071|4052|4051|30422
1585898100000|2020-04-03 07:15:00|4071|4069|4057|4055|4071|4069|4050|4049|49581
1585898400000|2020-04-03 07:20:00|4056|4054|4046|4044|4058|4056|4042|4040|26677
1585898700000|2020-04-03 07:25:00|4047|4045|4044|4043|4052|4051|4041|4039|14754
1585899000000|2020-04-03 07:30:00|4045|4044|4046|4044|4055|4053|4039|4036|38479
1585899300000|2020-04-03 07:35:00|4047|4045|4054|4052|4056|4055|4044|4042|20963
1585899600000|2020-04-03 07:40:00|4053|4051|4050|4048|4055|4053|4046|4044|19993
1585899900000|2020-04-03 07:45:00|4051|4049|4043|4040|4056|4054|4043|4040|24736
1585900200000|2020-04-03 07:50:00|4044|4041|4033|4031|4044|4043|4029|4025|8566
1585900500000|2020-04-03 07:55:00|4032|4032|4022|4020|4038|4036|4021|4018|33150
1585900800000|2020-04-03 08:00:00|4021|4019|4036|4034|4040|4038|4020|4017|16977
1585901100000|2020-04-03 08:05:00|4035|4035|4047|4045|4048|4046|4035|4032|22021
1585901400000|2020-04-03 08:10:00|4046|4044|4037|4034|4046|4044|4031|4030|13267
1585901700000|2020-04-03 08:15:00|4036|4035|4035|4033|4041|4038|4034|4032|8202
1585902000000|2020-04-03 08:20:00|4034|4032|4038|4036|4043|4040|4032|4030|15147
1585902300000|2020-04-03 08:25:00|4037|4035|4039|4037|4041|4040|4029|4026|43884
1585902600000|2020-04-03 08:30:00|4038|4038|4032|4029|4040|4038|4028|4027|25123
1585902900000|2020-04-03 08:35:00|4033|4030|4033|4031|4037|4036|4026|4025|9034
1585903200000|2020-04-03 08:40:00|4032|4032|4039|4037|4044|4043|4032|4031|8030
1585903500000|2020-04-03 08:45:00|4040|4038|4047|4045|4047|4045|4039|4037|7918
1585903800000|2020-04-03 08:50:00|4046|4044|4043|4041|4046|4044|4036|4034|11391
1585904100000|2020-04-03 08:55:00|4044|4040|4045|4043|4048|4047|4041|4039|8983
1585904400000|2020-04-03 09:00:00|4046|4044|4040|4038|4047|4045|4037|4035|9304
1585904700000|2020-04-03 09:05:00|4041|4039|4033|4031|4042|4039|4033|4031|11883
1585905000000|2020-04-03 09:10:00|4032|4030|4040|4038|4040|4039|4029|4027|12069
1585905300000|2020-04-03 09:15:00|4041|4039|4034|4033|4041|4039|4029|4027|29387
1585905600000|2020-04-03 09:20:00|4035|4034|4031|4029|4035|4034|4028|4026|22464
1585905900000|2020-04-03 09:25:00|4030|4030|4035|4034|4037|4036|4030|4028|33468
1585906200000|2020-04-03 09:30:00|4036|4035|4032|4031|4037|4036|4030|4029|12198
1585906500000|2020-04-03 09:35:00|4033|4032|4025|4023|4036|4034|4024|4023|12125
1585906800000|2020-04-03 09:40:00|4026|4024|4026|4023|4027|4025|4020|4018|16633
1585907100000|2020-04-03 09:45:00|4025|4024|4021|4019|4027|4026|4020|4018|21043
1585907400000|2020-04-03 09:50:00|4020|4018|4020|4018|4022|4021|4008|4006|11629
1585907700000|2020-04-03 09:55:00|4019|4017|4014|4012|4021|4019|4008|4004|18695
1585908000000|2020-04-03 10:00:00|4015|4013|4009|4007|4020|4017|4008|4005|10104
1585908300000|2020-04-03 10:05:00|4010|4008|4016|4013|4017|4014|4009|4007|11501
1585908600000|2020-04-03 10:10:00|4015|4012|4013|4011|4018|4016|4008|4006|13903
1585908900000|2020-04-03 10:15:00|4012|4010|4011|4009|4016|4014|4009|4007|36382
1585909200000|2020-04-03 10:20:00|4012|4010|4011|4009|4015|4014|4009|4007|31659
1585909500000|2020-04-03 10:25:00|4010|4010|4011|4008|4016|4015|4010|4008|23762
1585909800000|2020-04-03 10:30:00|4010|4007|4015|4013|4018|4016|4009|4006|20361
1585910100000|2020-04-03 10:35:00|4014|4014|4009|4008|4018|4015|4007|4006|20120
1585910400000|2020-04-03 10:40:00|4008|4007|4011|4009|4013|4011|4006|4005|8366
1585910700000|2020-04-03 10:45:00|4012|4010|4017|4015|4020|4018|4012|4010|9574
1585911000000|2020-04-03 10:50:00|4018|4016|4022|4019|4023|4022|4017|4015|5843
1585911300000|2020-04-03 10:55:00|4021|4020|4019|4017|4027|4025|4018|4017|16100
1585911600000|2020-04-03 11:00:00|4021|4019|4022|4020|4023|4021|4019|4017|7512
1585911900000|2020-04-03 11:05:00|4023|4021|4013|4012|4023|4021|4012|4011|14404
1585912200000|2020-04-03 11:10:00|4014|4011|4013|4012|4016|4015|4012|4010|25571
1585912500000|2020-04-03 11:15:00|4014|4013|4010|4008|4016|4014|4007|4006|17879
1585912800000|2020-04-03 11:20:00|4011|4009|4015|4013|4016|4015|4010|4009|13100
1585913100000|2020-04-03 11:25:00|4014|4014|4017|4015|4018|4016|4011|4009|21126
1585913400000|2020-04-03 11:30:00|4016|4014|4019|4017|4021|4020|4015|4012|16817
1585913700000|2020-04-03 11:35:00|4018|4018|4020|4018|4024|4023|4018|4017|18166
1585914000000|2020-04-03 11:40:00|4019|4017|4019|4017|4021|4020|4016|4014|14189
1585914300000|2020-04-03 11:45:00|4018|4016|4024|4022|4027|4025|4016|4013|7591
1585914600000|2020-04-03 11:50:00|4023|4021|4025|4022|4026|4024|4021|4018|12466
1585914900000|2020-04-03 11:55:00|4026|4023|4032|4030|4037|4036|4022|4021|30292
1585915200000|2020-04-03 12:00:00|4033|4031|4023|4021|4034|4032|4023|4020|11080
1585915500000|2020-04-03 12:05:00|4022|4020|4021|4019|4025|4023|4020|4017|5899
1585915800000|2020-04-03 12:10:00|4022|4020|4022|4020|4024|4022|4017|4015|11699
1585916100000|2020-04-03 12:15:00|4021|4019|4021|4019|4024|4023|4018|4015|9667
1585916400000|2020-04-03 12:20:00|4020|4018|4014|4012|4023|4021|4010|4009|17014
1585916700000|2020-04-03 12:25:00|4013|4011|4015|4010|4017|4015|4004|4002|16953
1585917000000|2020-04-03 12:30:00|4014|4009|4015|4013|4024|4021|4008|4001|20214
1585917300000|2020-04-03 12:35:00|4016|4014|4009|4006|4016|4014|4003|4001|12812
1585917600000|2020-04-03 12:40:00|4010|4007|4015|4012|4018|4015|4009|4006|8170
1585917900000|2020-04-03 12:45:00|4014|4011|4021|4019|4027|4025|4013|4010|7711
1585918200000|2020-04-03 12:50:00|4020|4018|4021|4020|4023|4022|4018|4016|13596
1585918500000|2020-04-03 12:55:00|4022|4019|4022|4020|4022|4021|4017|4014|10765
1585918800000|2020-04-03 13:00:00|4021|4019|4023|4021|4025|4024|4018|4016|8548
1585919100000|2020-04-03 13:05:00|4022|4020|4024|4022|4024|4023|4018|4016|20604
1585919400000|2020-04-03 13:10:00|4025|4023|4027|4026|4032|4029|4024|4023|21256
1585919700000|2020-04-03 13:15:00|4028|4027|4023|4021|4033|4032|4023|4021|37005
1585920000000|2020-04-03 13:20:00|4024|4020|4019|4017|4027|4025|4019|4016|16187
1585920300000|2020-04-03 13:25:00|4020|4018|4028|4026|4032|4030|4018|4016|24507
1585920600000|2020-04-03 13:30:00|4027|4027|4042|4039|4043|4042|4017|4016|44904
1585920900000|2020-04-03 13:35:00|4043|4040|4047|4045|4051|4049|4038|4037|34172
1585921200000|2020-04-03 13:40:00|4046|4044|4055|4053|4058|4057|4045|4044|23590
1585921500000|2020-04-03 13:45:00|4054|4052|4051|4048|4058|4055|4048|4046|16298
1585921800000|2020-04-03 13:50:00|4050|4049|4045|4043|4051|4049|4041|4039|17581
1585922100000|2020-04-03 13:55:00|4044|4042|4050|4048|4051|4050|4043|4040|63048
1585922400000|2020-04-03 14:00:00|4051|4049|4049|4047|4061|4059|4049|4046|22142
1585922700000|2020-04-03 14:05:00|4050|4048|4055|4054|4057|4056|4048|4047|65773
1585923000000|2020-04-03 14:10:00|4054|4053|4046|4044|4054|4054|4046|4044|22870
1585923300000|2020-04-03 14:15:00|4045|4043|4040|4039|4046|4045|4034|4032|33027
1585923600000|2020-04-03 14:20:00|4041|4038|4041|4039|4042|4039|4034|4032|15739
1585923900000|2020-04-03 14:25:00|4040|4038|4041|4039|4041|4040|4034|4032|18317
1585924200000|2020-04-03 14:30:00|4040|4038|4046|4044|4048|4047|4032|4031|44215
1585924500000|2020-04-03 14:35:00|4045|4045|4041|4040|4048|4047|4038|4035|37713
1585924800000|2020-04-03 14:40:00|4040|4039|4049|4048|4049|4048|4038|4036|35584
1585925100000|2020-04-03 14:45:00|4050|4047|4046|4043|4051|4050|4042|4041|24349
1585925400000|2020-04-03 14:50:00|4045|4044|4034|4033|4046|4045|4033|4032|39187
1585925700000|2020-04-03 14:55:00|4035|4034|4042|4041|4048|4047|4034|4033|42497
1585926000000|2020-04-03 15:00:00|4043|4042|4052|4051|4053|4051|4042|4041|42993
1585926300000|2020-04-03 15:05:00|4053|4050|4040|4038|4053|4051|4039|4038|35257
1585926600000|2020-04-03 15:10:00|4039|4037|4036|4034|4039|4038|4030|4029|21205
1585926900000|2020-04-03 15:15:00|4035|4033|4037|4036|4041|4039|4035|4033|32224
1585927200000|2020-04-03 15:20:00|4038|4035|4028|4026|4039|4038|4027|4024|60170
1585927500000|2020-04-03 15:25:00|4027|4027|4027|4025|4036|4035|4025|4023|47849
1586156400000|2020-04-06 07:00:00|4127|4125|4166|4158|4170|4162|4118|4089|50503
1586156700000|2020-04-06 07:05:00|4165|4157|4138|4134|4165|4158|4134|4128|28605
1586157000000|2020-04-06 07:10:00|4137|4135|4127|4125|4145|4143|4122|4119|27365
1586157300000|2020-04-06 07:15:00|4128|4126|4131|4128|4139|4136|4126|4125|30276
1586157600000|2020-04-06 07:20:00|4130|4127|4131|4129|4139|4137|4125|4122|65819
1586157900000|2020-04-06 07:25:00|4133|4130|4134|4133|4140|4138|4126|4124|33718
1586158200000|2020-04-06 07:30:00|4135|4134|4127|4124|4138|4135|4125|4123|24423
1586158500000|2020-04-06 07:35:00|4128|4125|4130|4128|4136|4134|4126|4124|33853
1586158800000|2020-04-06 07:40:00|4128|4127|4132|4130|4139|4136|4127|4126|26208
1586159100000|2020-04-06 07:45:00|4131|4131|4136|4134|4142|4140|4131|4128|26880
1586159400000|2020-04-06 07:50:00|4135|4133|4145|4142|4146|4143|4134|4131|17426
1586159700000|2020-04-06 07:55:00|4146|4143|4140|4138|4147|4144|4138|4136|4951
1586160000000|2020-04-06 08:00:00|4139|4137|4130|4128|4140|4139|4129|4127|6749
1586160300000|2020-04-06 08:05:00|4131|4127|4138|4134|4142|4139|4127|4125|36587
1586160600000|2020-04-06 08:10:00|4139|4135|4139|4136|4140|4137|4131|4130|9543
1586160900000|2020-04-06 08:15:00|4138|4135|4138|4135|4140|4138|4135|4133|6465
1586161200000|2020-04-06 08:20:00|4137|4136|4139|4136|4142|4139|4135|4133|9292
1586161500000|2020-04-06 08:25:00|4138|4135|4133|4129|4141|4138|4132|4129|4202
1586161800000|2020-04-06 08:30:00|4132|4130|4131|4128|4135|4133|4128|4125|9388
1586162100000|2020-04-06 08:35:00|4130|4127|4128|4125|4130|4127|4120|4119|13938
1586162400000|2020-04-06 08:40:00|4130|4126|4128|4125|4134|4131|4126|4123|15150
1586162700000|2020-04-06 08:45:00|4127|4124|4126|4123|4129|4127|4124|4121|5810
1586163000000|2020-04-06 08:50:00|4125|4122|4122|4119|4128|4126|4121|4118|6977
1586163300000|2020-04-06 08:55:00|4123|4120|4117|4116|4124|4121|4114|4111|6437
1586163600000|2020-04-06 09:00:00|4116|4115|4107|4105|4117|4115|4107|4104|8725
1586163900000|2020-04-06 09:05:00|4106|4104|4107|4104|4114|4110|4106|4103|16347
1586164200000|2020-04-06 09:10:00|4106|4103|4108|4107|4109|4107|4101|4098|12723
1586164500000|2020-04-06 09:15:00|4109|4108|4107|4104|4113|4112|4102|4100|9034
1586164800000|2020-04-06 09:20:00|4108|4105|4110|4108|4114|4112|4107|4104|6121
1586165100000|2020-04-06 09:25:00|4109|4107|4112|4109|4118|4115|4109|4107|8072
1586165400000|2020-04-06 09:30:00|4111|4110|4109|4107|4114|4112|4109|4106|3414
1586165700000|2020-04-06 09:35:00|4110|4108|4113|4110|4113|4110|4106|4105|7080
1586166000000|2020-04-06 09:40:00|4112|4109|4119|4117|4120|4117|4111|4108|9730
1586166300000|2020-04-06 09:45:00|4120|4118|4120|4118|4123|4122|4116|4114|15189
1586166600000|2020-04-06 09:50:00|4121|4119|4124|4122|4129|4127|4120|4118|17737
1586166900000|2020-04-06 09:55:00|4123|4121|4119|4118|4124|4122|4117|4115|15162
1586167200000|2020-04-06 10:00:00|4120|4119|4120|4118|4122|4120|4119|4117|12579
1586167500000|2020-04-06 10:05:00|4119|4117|4118|4116|4120|4118|4112|4111|15376
1586167800000|2020-04-06 10:10:00|4119|4115|4117|4115|4119|4118|4114|4112|3085
1586168100000|2020-04-06 10:15:00|4118|4116|4126|4124|4127|4126|4117|4115|15564
1586168400000|2020-04-06 10:20:00|4127|4125|4123|4120|4127|4125|4122|4120|10812
1586168700000|2020-04-06 10:25:00|4124|4121|4121|4118|4125|4123|4121|4118|5035
1586169000000|2020-04-06 10:30:00|4120|4117|4130|4128|4131|4130|4119|4117|18524
1586169300000|2020-04-06 10:35:00|4131|4129|4127|4124|4131|4129|4126|4124|6249
1586169600000|2020-04-06 10:40:00|4126|4123|4119|4117|4128|4127|4118|4116|21805
1586169900000|2020-04-06 10:45:00|4120|4118|4115|4112|4122|4120|4114|4112|9181
1586170200000|2020-04-06 10:50:00|4116|4113|4123|4120|4124|4122|4116|4113|6260
1586170500000|2020-04-06 10:55:00|4122|4121|4123|4122|4125|4122|4122|4120|11395
1586170800000|2020-04-06 11:00:00|4120|4118|4120|4118|4121|4119|4118|4117|6202
1586171100000|2020-04-06 11:05:00|4121|4119|4112|4110|4123|4121|4111|4110|11250
1586171400000|2020-04-06 11:10:00|4111|4109|4107|4104|4111|4110|4106|4104|7849
1586171700000|2020-04-06 11:15:00|4106|4105|4100|4099|4109|4107|4100|4099|5169
1586172000000|2020-04-06 11:20:00|4101|4100|4099|4096|4106|4104|4097|4095|6849
1586172300000|2020-04-06 11:25:00|4098|4097|4098|4096|4102|4101|4097|4095|4006
1586172600000|2020-04-06 11:30:00|4099|4097|4099|4096|4105|4103|4097|4095|8677
1586172900000|2020-04-06 11:35:00|4100|4097|4103|4100|4107|4105|4099|4096|10413
1586173200000|2020-04-06 11:40:00|4104|4101|4109|4107|4110|4108|4103|4101|8850
1586173500000|2020-04-06 11:45:00|4110|4108|4108|4106|4114|4113|4107|4104|9250
1586173800000|2020-04-06 11:50:00|4107|4105|4108|4106|4109|4107|4104|4102|4510
1586174100000|2020-04-06 11:55:00|4107|4105|4108|4106|4111|4109|4106|4103|2965
1586174400000|2020-04-06 12:00:00|4107|4105|4107|4105|4113|4111|4105|4103|10160
1586174700000|2020-04-06 12:05:00|4108|4106|4108|4107|4111|4110|4106|4105|9108
1586175000000|2020-04-06 12:10:00|4107|4106|4117|4114|4118|4115|4107|4105|19364
1586175300000|2020-04-06 12:15:00|4116|4113|4125|4123|4125|4123|4116|4113|19470
1586175600000|2020-04-06 12:20:00|4126|4124|4126|4124|4128|4127|4124|4122|9456
1586175900000|2020-04-06 12:25:00|4127|4125|4115|4113|4127|4125|4114|4112|10452
1586176200000|2020-04-06 12:30:00|4114|4112|4116|4114|4117|4115|4110|4108|10347
1586176500000|2020-04-06 12:35:00|4115|4113|4121|4120|4123|4120|4114|4112|6433
1586176800000|2020-04-06 12:40:00|4120|4119|4121|4120|4124|4123|4119|4118|13237
1586177100000|2020-04-06 12:45:00|4122|4121|4123|4122|4128|4126|4121|4119|10758
1586177400000|2020-04-06 12:50:00|4124|4121|4121|4119|4128|4127|4120|4118|11592
1586177700000|2020-04-06 12:55:00|4122|4120|4115|4113|4122|4121|4113|4112|8921
1586178000000|2020-04-06 13:00:00|4116|4114|4122|4120|4122|4120|4116|4114|7160
1586178300000|2020-04-06 13:05:00|4121|4121|4120|4118|4124|4123|4119|4117|14767
1586178600000|2020-04-06 13:10:00|4121|4119|4119|4117|4121|4120|4116|4115|9373
1586178900000|2020-04-06 13:15:00|4120|4118|4128|4126|4129|4128|4119|4118|5585
1586179200000|2020-04-06 13:20:00|4127|4125|4127|4125|4131|4130|4124|4122|11691
1586179500000|2020-04-06 13:25:00|4126|4124|4125|4123|4130|4129|4124|4123|11475
1586179800000|2020-04-06 13:30:00|4124|4122|4120|4118|4127|4124|4113|4112|65728
1586180100000|2020-04-06 13:35:00|4121|4119|4125|4123|4127|4125|4118|4117|25398
1586180400000|2020-04-06 13:40:00|4124|4122|4114|4113|4126|4124|4114|4113|24223
1586180700000|2020-04-06 13:45:00|4113|4112|4129|4127|4130|4127|4111|4110|32436
1586181000000|2020-04-06 13:50:00|4128|4126|4129|4127|4134|4133|4125|4124|38002
1586181300000|2020-04-06 13:55:00|4130|4128|4132|4130|4133|4132|4126|4125|39741
1586181600000|2020-04-06 14:00:00|4133|4131|4129|4128|4140|4139|4129|4128|31918
1586181900000|2020-04-06 14:05:00|4130|4129|4126|4124|4134|4132|4120|4118|30388
1586182200000|2020-04-06 14:10:00|4125|4123|4111|4109|4127|4125|4110|4108|43646
1586182500000|2020-04-06 14:15:00|4112|4108|4104|4103|4113|4111|4101|4100|27439
1586182800000|2020-04-06 14:20:00|4105|4104|4108|4106|4110|4108|4102|4101|17720
1586183100000|2020-04-06 14:25:00|4109|4107|4123|4122|4126|4125|4108|4106|34773
1586183400000|2020-04-06 14:30:00|4124|4123|4132|4131|4134|4132|4122|4121|40791
1586183700000|2020-04-06 14:35:00|4133|4130|4133|4132|4142|4141|4131|4129|34947
1586184000000|2020-04-06 14:40:00|4134|4131|4129|4127|4134|4131|4127|4126|31038
1586184300000|2020-04-06 14:45:00|4130|4128|4129|4127|4132|4131|4126|4124|42956
1586184600000|2020-04-06 14:50:00|4130|4128|4132|4130|4135|4134|4129|4128|34068
1586184900000|2020-04-06 14:55:00|4131|4129|4132|4130|4135|4133|4127|4124|23576
1586185200000|2020-04-06 15:00:00|4133|4131|4138|4137|4141|4139|4128|4127|30678
1586185500000|2020-04-06 15:05:00|4139|4138|4136|4135|4142|4139|4136|4135|19681
1586185800000|2020-04-06 15:10:00|4137|4136|4150|4148|4152|4150|4134|4133|32393
1586186100000|2020-04-06 15:15:00|4151|4149|4146|4145|4151|4149|4140|4138|29053
1586186400000|2020-04-06 15:20:00|4145|4144|4141|4139|4146|4145|4138|4136|29915
1586186700000|2020-04-06 15:25:00|4140|4140|4140|4137|4150|4149|4140|4137|50783
1586242800000|2020-04-07 07:00:00|4190|4180|4190|4185|4225|4216|4181|4177|61795
1586243100000|2020-04-07 07:05:00|4189|4186|4180|4178|4199|4196|4178|4175|48011
1586243400000|2020-04-07 07:10:00|4179|4177|4186|4184|4191|4186|4172|4169|46103
1586243700000|2020-04-07 07:15:00|4188|4183|4159|4156|4191|4188|4157|4154|25969
1586244000000|2020-04-07 07:20:00|4158|4155|4154|4152|4167|4166|4153|4150|28013
1586244300000|2020-04-07 07:25:00|4153|4151|4163|4161|4169|4167|4152|4149|20507
1586244600000|2020-04-07 07:30:00|4162|4160|4169|4167|4169|4168|4153|4151|24410
1586244900000|2020-04-07 07:35:00|4170|4168|4182|4179|4187|4185|4169|4167|35262
1586245200000|2020-04-07 07:40:00|4181|4178|4188|4186|4188|4187|4178|4175|30557
1586245500000|2020-04-07 07:45:00|4187|4185|4205|4203|4205|4204|4184|4183|27518
1586245800000|2020-04-07 07:50:00|4204|4204|4206|4204|4213|4211|4203|4201|40894
1586246100000|2020-04-07 07:55:00|4207|4205|4190|4188|4209|4207|4187|4185|28643
1586246400000|2020-04-07 08:00:00|4189|4187|4191|4190|4195|4193|4186|4185|24897
1586246700000|2020-04-07 08:05:00|4192|4191|4195|4192|4196|4194|4188|4186|48928
1586247000000|2020-04-07 08:10:00|4194|4193|4187|4186|4198|4196|4187|4185|14973
1586247300000|2020-04-07 08:15:00|4188|4185|4181|4179|4190|4189|4180|4178|28335
1586247600000|2020-04-07 08:20:00|4180|4178|4178|4176|4184|4183|4175|4174|27876
1586247900000|2020-04-07 08:25:00|4177|4175|4179|4176|4184|4183|4172|4169|21428
1586248200000|2020-04-07 08:30:00|4178|4175|4175|4172|4178|4176|4168|4166|17407
1586248500000|2020-04-07 08:35:00|4174|4171|4167|4166|4174|4172|4167|4165|14853
1586248800000|2020-04-07 08:40:00|4166|4165|4170|4168|4173|4171|4166|4165|11097
1586249100000|2020-04-07 08:45:00|4169|4167|4165|4163|4170|4168|4162|4160|12973
1586249400000|2020-04-07 08:50:00|4164|4162|4156|4153|4164|4163|4153|4151|18842
1586249700000|2020-04-07 08:55:00|4155|4154|4156|4155|4158|4156|4152|4150|38650
1586250000000|2020-04-07 09:00:00|4157|4154|4152|4150|4157|4156|4148|4147|237998
1586250300000|2020-04-07 09:05:00|4153|4151|4150|4148|4153|4151|4149|4147|12511
1586250600000|2020-04-07 09:10:00|4149|4149|4158|4156|4158|4156|4145|4143|24397
1586250900000|2020-04-07 09:15:00|4159|4157|4158|4157|4160|4158|4154|4152|23353
1586251200000|2020-04-07 09:20:00|4157|4156|4163|4161|4163|4162|4155|4154|17905
1586251500000|2020-04-07 09:25:00|4162|4162|4168|4167|4172|4171|4162|4161|43534
1586251800000|2020-04-07 09:30:00|4169|4166|4170|4168|4174|4172|4166|4164|57686
1586252100000|2020-04-07 09:35:00|4171|4169|4161|4160|4172|4171|4161|4159|20510
1586252400000|2020-04-07 09:40:00|4160|4159|4155|4154|4163|4162|4155|4153|16081
1586252700000|2020-04-07 09:45:00|4154|4153|4149|4146|4157|4156|4149|4146|22851
1586253000000|2020-04-07 09:50:00|4148|4145|4150|4149|4153|4152|4147|4145|17810
1586253300000|2020-04-07 09:55:00|4151|4150|4146|4145|4152|4150|4143|4141|18397
1586253600000|2020-04-07 10:00:00|4147|4146|4155|4153|4157|4156|4145|4143|21526
1586253900000|2020-04-07 10:05:00|4156|4154|4160|4159|4162|4161|4154|4152|17165
1586254200000|2020-04-07 10:10:00|4161|4158|4177|4176|4178|4176|4160|4158|16726
1586254500000|2020-04-07 10:15:00|4178|4177|4183|4181|4184|4182|4172|4171|31855
1586254800000|2020-04-07 10:20:00|4182|4180|4172|4171|4183|4180|4171|4169|13655
1586255100000|2020-04-07 10:25:00|4173|4172|4164|4162|4174|4172|4163|4161|10187
1586255400000|2020-04-07 10:30:00|4165|4163|4163|4160|4170|4168|4162|4160|19314
1586255700000|2020-04-07 10:35:00|4162|4159|4170|4169|4170|4169|4160|4158|18511
1586256000000|2020-04-07 10:40:00|4169|4168|4171|4169|4174|4171|4166|4164|13909
1586256300000|2020-04-07 10:45:00|4172|4170|4177|4175|4178|4176|4169|4167|21362
1586256600000|2020-04-07 10:50:00|4176|4174|4172|4170|4178|4176|4170|4169|14889
1586256900000|2020-04-07 10:55:00|4173|4171|4180|4177|4180|4177|4173|4171|17312
1586257200000|2020-04-07 11:00:00|4183|4178|4185|4182|4186|4184|4179|4177|20186
1586257500000|2020-04-07 11:05:00|4184|4181|4184|4182|4188|4185|4177|4175|20314
1586257800000|2020-04-07 11:10:00|4183|4181|4186|4184|4187|4186|4181|4180|5998
1586258100000|2020-04-07 11:15:00|4187|4185|4181|4179|4189|4187|4180|4178|9022
1586258400000|2020-04-07 11:20:00|4180|4180|4178|4176|4181|4180|4176|4174|14970
1586258700000|2020-04-07 11:25:00|4177|4175|4173|4171|4178|4176|4173|4170|9423
1586259000000|2020-04-07 11:30:00|4172|4172|4173|4171|4178|4175|4172|4170|14543
1586259300000|2020-04-07 11:35:00|4172|4172|4172|4170|4173|4172|4167|4166|17751
1586259600000|2020-04-07 11:40:00|4171|4169|4164|4163|4174|4173|4164|4163|13529
1586259900000|2020-04-07 11:45:00|4163|4162|4162|4161|4165|4163|4160|4159|13644
1586260200000|2020-04-07 11:50:00|4163|4162|4163|4161|4165|4163|4157|4155|28084
1586260500000|2020-04-07 11:55:00|4162|4160|4159|4157|4163|4161|4156|4154|14097
1586260800000|2020-04-07 12:00:00|4158|4158|4160|4158|4162|4160|4156|4153|13069
1586261100000|2020-04-07 12:05:00|4159|4157|4158|4156|4160|4158|4157|4156|10867
1586261400000|2020-04-07 12:10:00|4157|4157|4155|4154|4160|4158|4155|4154|12536
1586261700000|2020-04-07 12:15:00|4156|4155|4150|4149|4158|4157|4150|4149|12497
1586262000000|2020-04-07 12:20:00|4151|4150|4152|4151|4153|4151|4147|4145|6808
1586262300000|2020-04-07 12:25:00|4153|4150|4147|4145|4153|4150|4146|4144|11991
1586262600000|2020-04-07 12:30:00|4148|4146|4159|4158|4161|4159|4148|4145|20856
1586262900000|2020-04-07 12:35:00|4158|4157|4169|4168|4169|4168|4158|4156|24468
1586263200000|2020-04-07 12:40:00|4168|4167|4179|4177|4180|4179|4168|4167|29361
1586263500000|2020-04-07 12:45:00|4178|4176|4175|4174|4179|4177|4173|4171|15907
1586263800000|2020-04-07 12:50:00|4174|4173|4173|4170|4175|4174|4170|4169|15068
1586264100000|2020-04-07 12:55:00|4172|4171|4179|4178|4181|4179|4170|4168|29041
1586264400000|2020-04-07 13:00:00|4180|4179|4179|4178|4183|4182|4176|4174|11715
1586264700000|2020-04-07 13:05:00|4180|4179|4183|4181|4183|4181|4180|4178|13862
1586265000000|2020-04-07 13:10:00|4182|4180|4183|4182|4185|4182|4178|4177|12679
1586265300000|2020-04-07 13:15:00|4184|4183|4179|4178|4187|4185|4179|4178|20971
1586265600000|2020-04-07 13:20:00|4180|4179|4185|4183|4185|4183|4179|4178|12147
1586265900000|2020-04-07 13:25:00|4184|4182|4184|4182|4188|4186|4183|4182|16365
1586266200000|2020-04-07 13:30:00|4183|4181|4168|4166|4184|4182|4165|4163|62173
1586266500000|2020-04-07 13:35:00|4169|4167|4174|4171|4178|4177|4164|4162|42893
1586266800000|2020-04-07 13:40:00|4176|4172|4169|4167|4178|4176|4168|4166|20393
1586267100000|2020-04-07 13:45:00|4170|4168|4151|4149|4171|4169|4148|4147|21109
1586267400000|2020-04-07 13:50:00|4150|4148|4157|4155|4159|4156|4145|4144|44372
1586267700000|2020-04-07 13:55:00|4156|4154|4148|4145|4157|4154|4147|4145|18544
1586268000000|2020-04-07 14:00:00|4149|4146|4135|4133|4150|4149|4132|4130|34337
1586268300000|2020-04-07 14:05:00|4136|4134|4141|4139|4146|4144|4133|4131|61060
1586268600000|2020-04-07 14:10:00|4142|4140|4135|4133|4143|4142|4122|4120|56595
1586268900000|2020-04-07 14:15:00|4134|4132|4148|4147|4151|4150|4130|4128|37979
1586269200000|2020-04-07 14:20:00|4149|4148|4148|4145|4154|4153|4145|4144|29934
1586269500000|2020-04-07 14:25:00|4147|4144|4137|4135|4154|4153|4137|4134|29492
1586269800000|2020-04-07 14:30:00|4136|4134|4135|4133|4146|4145|4132|4129|31425
1586270100000|2020-04-07 14:35:00|4134|4132|4134|4133|4134|4133|4124|4122|39848
1586270400000|2020-04-07 14:40:00|4135|4132|4140|4138|4146|4145|4134|4132|39126
1586270700000|2020-04-07 14:45:00|4139|4137|4143|4141|4145|4143|4135|4133|36945
1586271000000|2020-04-07 14:50:00|4144|4142|4155|4153|4157|4155|4141|4139|43173
1586271300000|2020-04-07 14:55:00|4154|4152|4150|4149|4163|4160|4150|4148|66283
1586271600000|2020-04-07 15:00:00|4151|4148|4140|4138|4153|4151|4136|4134|42238
1586271900000|2020-04-07 15:05:00|4139|4137|4140|4138|4143|4141|4131|4130|35038
1586272200000|2020-04-07 15:10:00|4141|4139|4147|4145|4148|4146|4136|4135|36527
1586272500000|2020-04-07 15:15:00|4146|4146|4146|4144|4153|4152|4145|4143|25810
1586272800000|2020-04-07 15:20:00|4145|4145|4162|4161|4162|4161|4144|4143|38425
1586273100000|2020-04-07 15:25:00|4163|4160|4166|4163|4171|4170|4162|4160|50734
1586329200000|2020-04-08 07:00:00|4093|4080|4078|4074|4098|4093|4076|4071|49099
1586329500000|2020-04-08 07:05:00|4079|4075|4054|4049|4080|4076|4038|4037|53024
1586329800000|2020-04-08 07:10:00|4053|4048|4067|4063|4069|4066|4050|4047|61181
1586330100000|2020-04-08 07:15:00|4066|4064|4060|4058|4072|4070|4051|4047|54738
1586330400000|2020-04-08 07:20:00|4061|4059|4062|4060|4072|4068|4056|4054|24370
1586330700000|2020-04-08 07:25:00|4063|4059|4061|4059|4069|4066|4056|4055|44524
1586331000000|2020-04-08 07:30:00|4060|4058|4063|4061|4065|4063|4055|4053|43877
1586331300000|2020-04-08 07:35:00|4064|4062|4077|4075|4080|4078|4064|4061|20443
1586331600000|2020-04-08 07:40:00|4078|4076|4078|4076|4085|4083|4076|4074|12451
1586331900000|2020-04-08 07:45:00|4080|4077|4079|4076|4085|4083|4076|4073|11123
1586332200000|2020-04-08 07:50:00|4080|4077|4080|4078|4084|4082|4076|4073|20549
1586332500000|2020-04-08 07:55:00|4079|4077|4081|4079|4086|4085|4076|4075|9042
1586332800000|2020-04-08 08:00:00|4080|4080|4078|4076|4081|4080|4071|4068|12600
1586333100000|2020-04-08 08:05:00|4079|4077|4071|4070|4079|4077|4071|4068|23203
1586333400000|2020-04-08 08:10:00|4072|4069|4075|4073|4075|4074|4065|4062|11260
1586333700000|2020-04-08 08:15:00|4076|4074|4079|4076|4080|4078|4072|4070|10782
1586334000000|2020-04-08 08:20:00|4080|4077|4081|4079|4084|4081|4075|4072|6517
1586334300000|2020-04-08 08:25:00|4080|4078|4075|4073|4081|4079|4074|4072|10685
1586334600000|2020-04-08 08:30:00|4076|4074|4071|4070|4076|4075|4071|4069|27741
1586334900000|2020-04-08 08:35:00|4072|4069|4072|4070|4073|4071|4061|4060|51280
1586335200000|2020-04-08 08:40:00|4073|4071|4066|4065|4075|4073|4065|4063|15351
1586335500000|2020-04-08 08:45:00|4065|4064|4063|4062|4067|4066|4063|4060|6168
1586335800000|2020-04-08 08:50:00|4064|4063|4067|4064|4067|4064|4059|4057|6346
1586336100000|2020-04-08 08:55:00|4066|4063|4069|4067|4070|4068|4063|4061|6167
1586336400000|2020-04-08 09:00:00|4070|4066|4072|4071|4073|4071|4065|4063|19037
1586336700000|2020-04-08 09:05:00|4073|4070|4074|4072|4075|4073|4071|4070|6890
1586337000000|2020-04-08 09:10:00|4075|4073|4071|4070|4075|4073|4071|4069|28482
1586337300000|2020-04-08 09:15:00|4070|4069|4074|4072|4074|4072|4069|4067|20856
1586337600000|2020-04-08 09:20:00|4075|4074|4070|4069|4075|4074|4068|4067|7256
1586337900000|2020-04-08 09:25:00|4071|4070|4075|4073|4075|4074|4069|4067|7447
1586338200000|2020-04-08 09:30:00|4076|4074|4079|4078|4081|4079|4075|4074|9616
1586338500000|2020-04-08 09:35:00|4080|4079|4083|4082|4084|4083|4080|4078|5435
1586338800000|2020-04-08 09:40:00|4084|4083|4081|4080|4088|4085|4079|4077|9748
1586339100000|2020-04-08 09:45:00|4082|4079|4084|4081|4089|4087|4082|4078|11682
1586339400000|2020-04-08 09:50:00|4083|4080|4073|4071|4083|4080|4072|4071|11095
1586339700000|2020-04-08 09:55:00|4072|4072|4079|4077|4082|4079|4072|4072|13222
1586340000000|2020-04-08 10:00:00|4080|4078|4083|4081|4085|4084|4080|4078|6705
1586340300000|2020-04-08 10:05:00|4084|4082|4081|4079|4084|4083|4078|4076|6119
1586340600000|2020-04-08 10:10:00|4082|4080|4082|4080|4083|4081|4076|4075|13883
1586340900000|2020-04-08 10:15:00|4081|4079|4091|4090|4095|4093|4081|4079|28795
1586341200000|2020-04-08 10:20:00|4090|4089|4097|4096|4103|4100|4087|4086|21771
1586341500000|2020-04-08 10:25:00|4098|4095|4097|4096|4098|4096|4092|4091|23282
1586341800000|2020-04-08 10:30:00|4098|4095|4098|4096|4103|4100|4096|4094|30469
1586342100000|2020-04-08 10:35:00|4099|4097|4100|4099|4104|4103|4096|4094|40664
1586342400000|2020-04-08 10:40:00|4099|4098|4101|4099|4104|4102|4099|4097|26860
1586342700000|2020-04-08 10:45:00|4100|4098|4098|4097|4102|4100|4097|4096|22081
1586343000000|2020-04-08 10:50:00|4097|4096|4100|4099|4102|4101|4097|4096|18323
1586343300000|2020-04-08 10:55:00|4099|4098|4108|4107|4108|4107|4098|4096|55825
1586343600000|2020-04-08 11:00:00|4102|4099|4108|4106|4108|4107|4102|4099|71106
1586343900000|2020-04-08 11:05:00|4107|4105|4110|4108|4113|4111|4105|4104|37507
1586344200000|2020-04-08 11:10:00|4109|4107|4113|4111|4114|4112|4107|4104|19063
1586344500000|2020-04-08 11:15:00|4112|4110|4105|4103|4112|4110|4105|4103|31629
1586344800000|2020-04-08 11:20:00|4106|4104|4107|4105|4110|4108|4104|4102|20890
1586345100000|2020-04-08 11:25:00|4106|4106|4104|4102|4107|4106|4101|4100|17298
1586345400000|2020-04-08 11:30:00|4106|4103|4103|4102|4106|4105|4100|4098|9129
1586345700000|2020-04-08 11:35:00|4104|4103|4102|4100|4106|4105|4101|4099|25562
1586346000000|2020-04-08 11:40:00|4103|4101|4103|4101|4105|4103|4101|4099|13893
1586346300000|2020-04-08 11:45:00|4104|4102|4106|4103|4106|4105|4103|4101|15040
1586346600000|2020-04-08 11:50:00|4107|4104|4107|4105|4110|4109|4104|4102|4641
1586346900000|2020-04-08 11:55:00|4106|4104|4107|4106|4110|4109|4105|4104|6900
1586347200000|2020-04-08 12:00:00|4108|4105|4111|4109|4113|4111|4108|4105|14323
1586347500000|2020-04-08 12:05:00|4110|4108|4114|4112|4114|4113|4110|4108|9593
1586347800000|2020-04-08 12:10:00|4115|4113|4118|4116|4122|4120|4114|4112|59431
1586348100000|2020-04-08 12:15:00|4117|4115|4116|4114|4117|4115|4110|4109|6796
1586348400000|2020-04-08 12:20:00|4117|4115|4112|4110|4118|4117|4111|4110|13106
1586348700000|2020-04-08 12:25:00|4113|4111|4106|4104|4115|4113|4105|4103|9735
1586349000000|2020-04-08 12:30:00|4107|4105|4114|4111|4114|4112|4104|4103|17381
1586349300000|2020-04-08 12:35:00|4113|4112|4105|4103|4114|4112|4103|4101|13143
1586349600000|2020-04-08 12:40:00|4106|4104|4106|4105|4109|4106|4103|4101|7357
1586349900000|2020-04-08 12:45:00|4107|4106|4112|4110|4112|4111|4106|4105|10349
1586350200000|2020-04-08 12:50:00|4111|4111|4107|4106|4112|4111|4107|4105|6764
1586350500000|2020-04-08 12:55:00|4108|4105|4104|4103|4109|4107|4103|4102|26399
1586350800000|2020-04-08 13:00:00|4103|4102|4100|4099|4103|4102|4096|4094|16882
1586351100000|2020-04-08 13:05:00|4099|4098|4104|4102|4105|4103|4098|4097|12834
1586351400000|2020-04-08 13:10:00|4103|4101|4105|4103|4109|4106|4102|4101|17206
1586351700000|2020-04-08 13:15:00|4106|4104|4113|4111|4113|4111|4105|4104|20720
1586352000000|2020-04-08 13:20:00|4112|4112|4115|4114|4118|4117|4111|4110|22082
1586352300000|2020-04-08 13:25:00|4116|4115|4114|4111|4120|4118|4112|4111|14310
1586352600000|2020-04-08 13:30:00|4113|4110|4104|4101|4116|4113|4093|4091|86854
1586352900000|2020-04-08 13:35:00|4103|4102|4093|4091|4104|4102|4092|4091|38437
1586353200000|2020-04-08 13:40:00|4094|4092|4073|4071|4097|4095|4071|4068|14529
1586353500000|2020-04-08 13:45:00|4072|4070|4072|4070|4077|4075|4067|4066|48739
1586353800000|2020-04-08 13:50:00|4073|4071|4062|4061|4073|4071|4061|4060|40482
1586354100000|2020-04-08 13:55:00|4063|4062|4050|4048|4064|4062|4048|4046|49330
1586354400000|2020-04-08 14:00:00|4051|4049|4054|4053|4063|4061|4051|4049|33015
1586354700000|2020-04-08 14:05:00|4055|4052|4062|4060|4062|4060|4054|4052|43379
1586355000000|2020-04-08 14:10:00|4063|4061|4072|4069|4072|4070|4062|4061|16174
1586355300000|2020-04-08 14:15:00|4071|4070|4077|4074|4077|4074|4069|4068|19780
1586355600000|2020-04-08 14:20:00|4078|4075|4079|4077|4081|4079|4075|4074|52563
1586355900000|2020-04-08 14:25:00|4080|4078|4077|4075|4082|4080|4074|4072|49313
1586356200000|2020-04-08 14:30:00|4078|4076|4074|4073|4080|4078|4074|4072|39796
1586356500000|2020-04-08 14:35:00|4075|4074|4076|4075|4078|4076|4067|4065|38341
1586356800000|2020-04-08 14:40:00|4077|4076|4074|4073|4078|4077|4070|4068|77625
1586357100000|2020-04-08 14:45:00|4073|4072|4085|4083|4086|4085|4073|4072|37518
1586357400000|2020-04-08 14:50:00|4086|4084|4084|4083|4092|4090|4082|4080|35691
1586357700000|2020-04-08 14:55:00|4083|4082|4083|4081|4084|4083|4079|4077|44798
1586358000000|2020-04-08 15:00:00|4084|4082|4075|4073|4085|4084|4074|4072|58507
1586358300000|2020-04-08 15:05:00|4074|4072|4066|4065|4074|4073|4063|4061|40130
1586358600000|2020-04-08 15:10:00|4067|4064|4075|4073|4075|4073|4064|4062|57237
1586358900000|2020-04-08 15:15:00|4074|4072|4076|4075|4080|4079|4072|4071|31683
1586359200000|2020-04-08 15:20:00|4077|4074|4079|4077|4084|4082|4076|4074|49580
1586359500000|2020-04-08 15:25:00|4080|4078|4087|4084|4088|4087|4077|4075|72530
1586415600000|2020-04-09 07:00:00|4112|4088|4085|4078|4112|4097|4077|4070|23443
1586415900000|2020-04-09 07:05:00|4088|4079|4102|4099|4102|4099|4074|4071|36724
1586416200000|2020-04-09 07:10:00|4101|4098|4096|4094|4103|4101|4088|4085|23096
1586416500000|2020-04-09 07:15:00|4097|4095|4111|4106|4111|4106|4094|4091|37824
1586416800000|2020-04-09 07:20:00|4112|4107|4108|4105|4122|4118|4108|4105|11213
1586417100000|2020-04-09 07:25:00|4109|4106|4112|4109|4120|4117|4106|4105|17603
1586417400000|2020-04-09 07:30:00|4113|4110|4111|4109|4116|4113|4105|4103|17804
1586417700000|2020-04-09 07:35:00|4112|4110|4121|4119|4121|4119|4109|4108|39090
1586418000000|2020-04-09 07:40:00|4122|4120|4132|4129|4135|4132|4122|4120|11430
1586418300000|2020-04-09 07:45:00|4131|4130|4124|4122|4133|4131|4121|4120|21544
1586418600000|2020-04-09 07:50:00|4125|4123|4113|4112|4128|4126|4113|4111|10695
1586418900000|2020-04-09 07:55:00|4114|4111|4110|4109|4115|4111|4102|4099|18070
1586419200000|2020-04-09 08:00:00|4109|4108|4099|4097|4110|4109|4097|4095|17502
1586419500000|2020-04-09 08:05:00|4100|4098|4112|4111|4119|4117|4100|4098|30800
1586419800000|2020-04-09 08:10:00|4113|4112|4107|4106|4113|4112|4106|4104|32005
1586420100000|2020-04-09 08:15:00|4106|4105|4103|4101|4108|4105|4101|4100|8860
1586420400000|2020-04-09 08:20:00|4102|4102|4096|4095|4105|4104|4096|4095|12207
1586420700000|2020-04-09 08:25:00|4097|4096|4100|4098|4100|4099|4095|4092|21693
1586421000000|2020-04-09 08:30:00|4099|4097|4104|4102|4105|4104|4093|4091|20630
1586421300000|2020-04-09 08:35:00|4103|4103|4097|4096|4106|4104|4096|4095|21561
1586421600000|2020-04-09 08:40:00|4098|4097|4098|4096|4104|4102|4096|4095|21835
1586421900000|2020-04-09 08:45:00|4097|4095|4076|4074|4098|4096|4075|4074|12250
1586422200000|2020-04-09 08:50:00|4077|4075|4068|4067|4079|4077|4068|4067|26705
1586422500000|2020-04-09 08:55:00|4069|4068|4059|4058|4072|4071|4057|4055|24749
1586422800000|2020-04-09 09:00:00|4058|4057|4050|4048|4065|4063|4048|4047|23202
1586423100000|2020-04-09 09:05:00|4049|4047|4045|4042|4055|4053|4041|4040|28983
1586423400000|2020-04-09 09:10:00|4046|4043|4048|4045|4048|4046|4037|4034|22834
1586423700000|2020-04-09 09:15:00|4049|4046|4041|4039|4052|4051|4036|4033|20144
1586424000000|2020-04-09 09:20:00|4040|4038|4043|4041|4052|4051|4040|4038|12015
1586424300000|2020-04-09 09:25:00|4044|4040|4048|4046|4051|4049|4044|4040|7517
1586424600000|2020-04-09 09:30:00|4049|4045|4043|4041|4049|4047|4043|4041|11698
1586424900000|2020-04-09 09:35:00|4044|4042|4052|4051|4054|4052|4043|4042|12004
1586425200000|2020-04-09 09:40:00|4053|4050|4045|4043|4053|4050|4044|4043|10137
1586425500000|2020-04-09 09:45:00|4046|4044|4037|4035|4048|4045|4030|4029|35094
1586425800000|2020-04-09 09:50:00|4038|4034|4043|4041|4043|4041|4034|4032|18317
1586426100000|2020-04-09 09:55:00|4042|4040|4048|4046|4051|4049|4035|4034|12621
1586426400000|2020-04-09 10:00:00|4049|4045|4065|4063|4067|4065|4046|4044|14346
1586426700000|2020-04-09 10:05:00|4064|4062|4071|4068|4071|4068|4062|4061|7876
1586427000000|2020-04-09 10:10:00|4070|4067|4071|4068|4072|4070|4066|4065|5819
1586427300000|2020-04-09 10:15:00|4070|4069|4081|4079|4081|4079|4070|4068|16344
1586427600000|2020-04-09 10:20:00|4080|4080|4074|4071|4081|4080|4070|4067|10654
1586427900000|2020-04-09 10:25:00|4073|4070|4078|4075|4081|4079|4070|4067|8710
1586428200000|2020-04-09 10:30:00|4079|4076|4079|4076|4084|4082|4074|4072|6574
1586428500000|2020-04-09 10:35:00|4078|4077|4078|4076|4081|4078|4077|4075|5592
1586428800000|2020-04-09 10:40:00|4079|4077|4079|4076|4085|4082|4076|4074|6952
1586429100000|2020-04-09 10:45:00|4080|4077|4080|4078|4083|4080|4074|4072|2648
1586429400000|2020-04-09 10:50:00|4079|4077|4068|4066|4083|4082|4066|4064|5942
1586429700000|2020-04-09 10:55:00|4067|4065|4077|4074|4077|4074|4067|4064|4972
1586430000000|2020-04-09 11:00:00|4078|4071|4081|4079|4082|4080|4075|4071|7041
1586430300000|2020-04-09 11:05:00|4082|4080|4086|4083|4089|4087|4079|4077|12590
1586430600000|2020-04-09 11:10:00|4085|4082|4087|4084|4088|4085|4082|4079|3158
1586430900000|2020-04-09 11:15:00|4086|4085|4087|4086|4089|4087|4084|4083|8153
1586431200000|2020-04-09 11:20:00|4086|4085|4090|4087|4094|4092|4085|4084|8361
1586431500000|2020-04-09 11:25:00|4089|4086|4082|4080|4091|4089|4081|4080|4729
1586431800000|2020-04-09 11:30:00|4083|4081|4097|4095|4097|4095|4078|4076|8249
1586432100000|2020-04-09 11:35:00|4096|4094|4095|4092|4098|4096|4092|4089|10310
1586432400000|2020-04-09 11:40:00|4094|4093|4090|4089|4097|4095|4086|4084|20367
1586432700000|2020-04-09 11:45:00|4089|4088|4100|4098|4106|4104|4087|4086|18224
1586433000000|2020-04-09 11:50:00|4101|4099|4104|4102|4105|4103|4099|4097|9196
1586433300000|2020-04-09 11:55:00|4103|4103|4095|4093|4104|4103|4095|4093|4759
1586433600000|2020-04-09 12:00:00|4096|4094|4092|4090|4098|4097|4092|4088|6695
1586433900000|2020-04-09 12:05:00|4091|4089|4090|4088|4096|4094|4090|4088|7149
1586434200000|2020-04-09 12:10:00|4089|4087|4089|4087|4090|4089|4086|4083|5103
1586434500000|2020-04-09 12:15:00|4090|4088|4095|4092|4096|4094|4086|4084|12783
1586434800000|2020-04-09 12:20:00|4096|4093|4102|4101|4108|4106|4096|4093|5715
1586435100000|2020-04-09 12:25:00|4103|4102|4107|4103|4107|4105|4103|4102|5639
1586435400000|2020-04-09 12:30:00|4108|4104|4120|4118|4127|4124|4108|4103|15633
1586435700000|2020-04-09 12:35:00|4121|4119|4116|4115|4122|4120|4114|4112|3494
1586436000000|2020-04-09 12:40:00|4115|4114|4124|4122|4124|4123|4111|4109|9365
1586436300000|2020-04-09 12:45:00|4123|4121|4127|4125|4128|4126|4119|4117|9763
1586436600000|2020-04-09 12:50:00|4126|4124|4142|4140|4142|4141|4123|4122|25098
1586436900000|2020-04-09 12:55:00|4141|4139|4140|4138|4146|4144|4132|4131|16066
1586437200000|2020-04-09 13:00:00|4141|4139|4138|4136|4145|4143|4135|4132|10199
1586437500000|2020-04-09 13:05:00|4139|4137|4145|4144|4150|4147|4138|4136|31672
1586437800000|2020-04-09 13:10:00|4146|4145|4139|4137|4147|4146|4139|4137|13236
1586438100000|2020-04-09 13:15:00|4138|4136|4135|4133|4138|4136|4130|4128|13381
1586438400000|2020-04-09 13:20:00|4136|4134|4142|4140|4142|4140|4136|4134|13590
1586438700000|2020-04-09 13:25:00|4143|4142|4136|4134|4152|4151|4135|4134|21540
1586439000000|2020-04-09 13:30:00|4137|4135|4132|4129|4137|4135|4121|4118|38760
1586439300000|2020-04-09 13:35:00|4133|4130|4138|4136|4143|4140|4132|4130|17677
1586439600000|2020-04-09 13:40:00|4139|4137|4130|4128|4139|4137|4127|4125|18629
1586439900000|2020-04-09 13:45:00|4131|4129|4126|4124|4135|4133|4125|4123|17061
1586440200000|2020-04-09 13:50:00|4125|4123|4121|4119|4126|4124|4115|4113|13977
1586440500000|2020-04-09 13:55:00|4122|4120|4114|4111|4127|4125|4114|4110|28231
1586440800000|2020-04-09 14:00:00|4115|4110|4102|4100|4117|4116|4100|4098|45388
1586441100000|2020-04-09 14:05:00|4101|4099|4081|4078|4102|4101|4077|4076|27787
1586441400000|2020-04-09 14:10:00|4080|4079|4099|4096|4103|4101|4079|4078|20179
1586441700000|2020-04-09 14:15:00|4098|4097|4107|4105|4107|4105|4090|4089|24348
1586442000000|2020-04-09 14:20:00|4108|4106|4120|4119|4123|4122|4108|4106|38527
1586442300000|2020-04-09 14:25:00|4121|4118|4128|4127|4134|4132|4120|4118|34262
1586442600000|2020-04-09 14:30:00|4129|4126|4109|4108|4129|4126|4109|4108|34469
1586442900000|2020-04-09 14:35:00|4110|4107|4108|4107|4115|4113|4104|4103|28929
1586443200000|2020-04-09 14:40:00|4107|4106|4110|4108|4114|4112|4101|4100|39094
1586443500000|2020-04-09 14:45:00|4111|4109|4114|4113|4119|4118|4109|4107|21129
1586443800000|2020-04-09 14:50:00|4115|4114|4113|4111|4122|4120|4112|4110|28118
1586444100000|2020-04-09 14:55:00|4112|4112|4120|4118|4126|4123|4112|4111|21377
1586444400000|2020-04-09 15:00:00|4119|4119|4119|4117|4121|4120|4112|4110|27279
1586444700000|2020-04-09 15:05:00|4118|4118|4115|4114|4122|4120|4112|4110|29530
1586445000000|2020-04-09 15:10:00|4116|4115|4109|4107|4117|4115|4107|4105|34893
1586445300000|2020-04-09 15:15:00|4108|4108|4099|4097|4109|4108|4097|4095|33339
1586445600000|2020-04-09 15:20:00|4100|4098|4099|4097|4106|4105|4093|4091|56422
1586445900000|2020-04-09 15:25:00|4100|4098|4115|4113|4117|4114|4096|4095|79126
1586847600000|2020-04-14 07:00:00|4144|4127|4115|4110|4145|4128|4097|4086|30817
1586847900000|2020-04-14 07:05:00|4114|4111|4135|4132|4142|4139|4110|4106|57363
1586848200000|2020-04-14 07:10:00|4136|4133|4140|4136|4151|4150|4131|4127|60734
1586848500000|2020-04-14 07:15:00|4139|4135|4135|4132|4140|4136|4121|4119|22004
1586848800000|2020-04-14 07:20:00|4134|4131|4121|4119|4135|4131|4119|4118|17666
1586849100000|2020-04-14 07:25:00|4122|4120|4121|4118|4133|4131|4121|4118|13519
1586849400000|2020-04-14 07:30:00|4122|4119|4146|4142|4147|4144|4122|4119|23369
1586849700000|2020-04-14 07:35:00|4145|4141|4155|4153|4157|4154|4140|4139|44303
1586850000000|2020-04-14 07:40:00|4154|4152|4163|4161|4164|4163|4154|4152|20354
1586850300000|2020-04-14 07:45:00|4164|4162|4163|4162|4166|4164|4160|4159|12606
1586850600000|2020-04-14 07:50:00|4164|4161|4169|4167|4178|4175|4164|4161|16159
1586850900000|2020-04-14 07:55:00|4170|4168|4173|4171|4180|4179|4168|4166|16500
1586851200000|2020-04-14 08:00:00|4172|4170|4174|4172|4180|4178|4167|4165|17944
1586851500000|2020-04-14 08:05:00|4175|4173|4171|4170|4177|4174|4170|4168|11341
1586851800000|2020-04-14 08:10:00|4170|4169|4176|4174|4177|4175|4166|4164|14205
1586852100000|2020-04-14 08:15:00|4177|4175|4177|4176|4180|4178|4174|4172|12300
1586852400000|2020-04-14 08:20:00|4178|4175|4171|4169|4180|4177|4169|4168|13077
1586852700000|2020-04-14 08:25:00|4172|4168|4171|4169|4176|4175|4167|4166|18639
1586853000000|2020-04-14 08:30:00|4170|4168|4177|4176|4177|4176|4169|4167|13137
1586853300000|2020-04-14 08:35:00|4178|4177|4179|4177|4179|4178|4174|4173|15998
1586853600000|2020-04-14 08:40:00|4180|4178|4178|4177|4186|4184|4177|4176|21277
1586853900000|2020-04-14 08:45:00|4179|4176|4177|4176|4184|4183|4177|4176|15346
1586854200000|2020-04-14 08:50:00|4178|4177|4173|4171|4179|4177|4172|4170|8805
1586854500000|2020-04-14 08:55:00|4172|4170|4169|4168|4177|4174|4167|4166|11078
1586854800000|2020-04-14 09:00:00|4170|4167|4175|4172|4177|4175|4168|4167|5489
1586855100000|2020-04-14 09:05:00|4176|4173|4173|4170|4178|4176|4173|4170|7473
1586855400000|2020-04-14 09:10:00|4174|4171|4176|4174|4177|4175|4172|4171|8055
1586855700000|2020-04-14 09:15:00|4175|4173|4179|4177|4180|4178|4175|4173|3327
1586856000000|2020-04-14 09:20:00|4180|4178|4174|4172|4180|4178|4171|4170|6715
1586856300000|2020-04-14 09:25:00|4173|4171|4184|4182|4184|4183|4172|4171|13187
1586856600000|2020-04-14 09:30:00|4183|4181|4183|4179|4185|4183|4180|4179|4400
1586856900000|2020-04-14 09:35:00|4184|4180|4185|4183|4188|4186|4183|4180|5674
1586857200000|2020-04-14 09:40:00|4186|4184|4189|4188|4190|4188|4184|4183|16794
1586857500000|2020-04-14 09:45:00|4190|4189|4180|4179|4194|4193|4177|4175|52798
1586857800000|2020-04-14 09:50:00|4179|4178|4178|4176|4181|4180|4178|4176|26456
1586858100000|2020-04-14 09:55:00|4177|4175|4174|4172|4177|4175|4174|4172|4792
1586858400000|2020-04-14 10:00:00|4173|4171|4170|4169|4173|4171|4170|4169|5398
1586858700000|2020-04-14 10:05:00|4171|4168|4179|4177|4179|4177|4169|4168|7556
1586859000000|2020-04-14 10:10:00|4180|4178|4185|4183|4185|4183|4179|4178|3807
1586859300000|2020-04-14 10:15:00|4186|4182|4184|4182|4186|4184|4183|4182|4514
1586859600000|2020-04-14 10:20:00|4185|4183|4186|4185|4189|4186|4185|4183|8647
1586859900000|2020-04-14 10:25:00|4187|4186|4191|4189|4192|4190|4184|4183|8450
1586860200000|2020-04-14 10:30:00|4190|4188|4198|4197|4199|4197|4189|4187|6625
1586860500000|2020-04-14 10:35:00|4199|4196|4207|4206|4208|4206|4197|4195|7711
1586860800000|2020-04-14 10:40:00|4206|4205|4206|4204|4208|4206|4204|4203|16335
1586861100000|2020-04-14 10:45:00|4207|4205|4200|4199|4207|4205|4196|4195|38504
1586861400000|2020-04-14 10:50:00|4199|4198|4197|4196|4203|4201|4197|4196|21260
1586861700000|2020-04-14 10:55:00|4196|4195|4199|4197|4200|4197|4193|4192|12070
1586862000000|2020-04-14 11:00:00|4201|4198|4204|4203|4204|4203|4200|4198|3802
1586862300000|2020-04-14 11:05:00|4203|4202|4196|4194|4203|4203|4196|4194|9312
1586862600000|2020-04-14 11:10:00|4195|4193|4190|4189|4197|4196|4190|4188|6276
1586862900000|2020-04-14 11:15:00|4189|4188|4184|4182|4192|4190|4183|4181|18495
1586863200000|2020-04-14 11:20:00|4183|4181|4173|4171|4183|4181|4173|4171|24115
1586863500000|2020-04-14 11:25:00|4174|4172|4176|4175|4179|4177|4172|4171|14001
1586863800000|2020-04-14 11:30:00|4175|4174|4174|4172|4178|4176|4174|4172|12006
1586864100000|2020-04-14 11:35:00|4175|4173|4172|4170|4176|4174|4170|4168|31136
1586864400000|2020-04-14 11:40:00|4171|4169|4185|4183|4186|4185|4171|4169|17191
1586864700000|2020-04-14 11:45:00|4186|4182|4194|4192|4195|4194|4185|4182|23368
1586865000000|2020-04-14 11:50:00|4193|4193|4197|4195|4198|4195|4191|4190|24498
1586865300000|2020-04-14 11:55:00|4198|4196|4192|4190|4203|4201|4192|4190|17983
1586865600000|2020-04-14 12:00:00|4191|4189|4195|4194|4198|4197|4189|4187|11017
1586865900000|2020-04-14 12:05:00|4194|4193|4179|4177|4195|4194|4178|4177|31526
1586866200000|2020-04-14 12:10:00|4178|4176|4180|4179|4185|4184|4172|4171|34636
1586866500000|2020-04-14 12:15:00|4181|4178|4192|4190|4196|4194|4179|4178|21170
1586866800000|2020-04-14 12:20:00|4193|4191|4197|4195|4199|4196|4189|4186|16152
1586867100000|2020-04-14 12:25:00|4196|4194|4185|4183|4196|4194|4182|4180|9979
1586867400000|2020-04-14 12:30:00|4184|4182|4178|4175|4184|4182|4172|4171|16339
1586867700000|2020-04-14 12:35:00|4177|4174|4171|4168|4178|4175|4169|4167|14199
1586868000000|2020-04-14 12:40:00|4172|4169|4181|4178|4186|4184|4172|4168|15707
1586868300000|2020-04-14 12:45:00|4180|4179|4185|4184|4187|4185|4177|4176|18020
1586868600000|2020-04-14 12:50:00|4184|4183|4186|4184|4191|4189|4181|4180|14129
1586868900000|2020-04-14 12:55:00|4185|4185|4184|4181|4186|4185|4178|4175|13287
1586869200000|2020-04-14 13:00:00|4183|4182|4179|4178|4186|4183|4179|4177|11603
1586869500000|2020-04-14 13:05:00|4178|4177|4181|4180|4184|4182|4178|4176|14589
1586869800000|2020-04-14 13:10:00|4182|4179|4183|4181|4184|4183|4178|4176|25479
1586870100000|2020-04-14 13:15:00|4182|4180|4186|4184|4188|4187|4178|4177|16388
1586870400000|2020-04-14 13:20:00|4185|4185|4186|4184|4190|4189|4184|4182|16035
1586870700000|2020-04-14 13:25:00|4187|4183|4182|4180|4188|4187|4179|4178|15229
1586871000000|2020-04-14 13:30:00|4183|4181|4169|4167|4184|4183|4165|4164|62647
1586871300000|2020-04-14 13:35:00|4168|4166|4154|4153|4169|4166|4154|4152|23919
1586871600000|2020-04-14 13:40:00|4153|4152|4155|4154|4165|4163|4153|4151|23325
1586871900000|2020-04-14 13:45:00|4156|4155|4172|4170|4174|4172|4155|4154|23302
1586872200000|2020-04-14 13:50:00|4173|4171|4173|4171|4180|4177|4171|4170|27038
1586872500000|2020-04-14 13:55:00|4172|4172|4177|4175|4181|4180|4171|4170|25783
1586872800000|2020-04-14 14:00:00|4178|4176|4177|4176|4184|4183|4174|4173|18005
1586873100000|2020-04-14 14:05:00|4178|4177|4190|4187|4192|4190|4176|4174|16899
1586873400000|2020-04-14 14:10:00|4189|4188|4183|4182|4193|4191|4181|4180|28792
1586873700000|2020-04-14 14:15:00|4184|4181|4187|4186|4191|4189|4180|4179|25713
1586874000000|2020-04-14 14:20:00|4186|4185|4196|4194|4197|4195|4186|4184|39685
1586874300000|2020-04-14 14:25:00|4197|4195|4199|4198|4203|4201|4195|4192|30297
1586874600000|2020-04-14 14:30:00|4198|4197|4199|4198|4203|4201|4195|4194|24044
1586874900000|2020-04-14 14:35:00|4200|4199|4197|4196|4205|4204|4196|4195|138238
1586875200000|2020-04-14 14:40:00|4198|4195|4189|4188|4198|4195|4189|4188|28544
1586875500000|2020-04-14 14:45:00|4190|4187|4178|4177|4190|4188|4175|4174|41485
1586875800000|2020-04-14 14:50:00|4179|4178|4194|4192|4197|4196|4178|4177|38800
1586876100000|2020-04-14 14:55:00|4195|4193|4194|4192|4206|4204|4194|4192|43837
1586876400000|2020-04-14 15:00:00|4195|4193|4199|4196|4203|4201|4194|4193|25650
1586876700000|2020-04-14 15:05:00|4200|4197|4211|4210|4211|4210|4197|4195|18767
1586877000000|2020-04-14 15:10:00|4212|4211|4204|4203|4214|4212|4199|4198|29408
1586877300000|2020-04-14 15:15:00|4203|4202|4193|4192|4204|4203|4192|4191|18617
1586877600000|2020-04-14 15:20:00|4194|4193|4200|4198|4202|4200|4193|4192|20315
1586877900000|2020-04-14 15:25:00|4199|4199|4184|4182|4202|4200|4180|4179|41057
1586934000000|2020-04-15 07:00:00|4181|4169|4233|4229|4235|4233|4179|4169|65932
1586934300000|2020-04-15 07:05:00|4232|4230|4253|4251|4257|4254|4232|4227|61507
1586934600000|2020-04-15 07:10:00|4255|4252|4239|4236|4265|4263|4231|4229|57744
1586934900000|2020-04-15 07:15:00|4238|4235|4244|4242|4253|4251|4235|4233|40253
1586935200000|2020-04-15 07:20:00|4245|4243|4227|4225|4249|4247|4218|4217|42897
1586935500000|2020-04-15 07:25:00|4228|4226|4234|4232|4239|4237|4226|4225|32989
1586935800000|2020-04-15 07:30:00|4232|4231|4251|4249|4253|4251|4230|4229|40294
1586936100000|2020-04-15 07:35:00|4252|4250|4232|4230|4254|4252|4232|4229|54830
1586936400000|2020-04-15 07:40:00|4233|4231|4216|4215|4236|4234|4214|4213|25179
1586936700000|2020-04-15 07:45:00|4217|4214|4204|4203|4217|4215|4201|4200|49634
1586937000000|2020-04-15 07:50:00|4205|4204|4196|4193|4214|4212|4194|4192|19377
1586937300000|2020-04-15 07:55:00|4195|4192|4192|4190|4195|4192|4186|4185|36599
1586937600000|2020-04-15 08:00:00|4193|4191|4188|4185|4196|4194|4183|4181|67351
1586937900000|2020-04-15 08:05:00|4189|4186|4192|4190|4198|4196|4183|4182|16988
1586938200000|2020-04-15 08:10:00|4193|4191|4182|4180|4196|4195|4182|4180|6983
1586938500000|2020-04-15 08:15:00|4181|4181|4193|4191|4193|4192|4181|4180|11927
1586938800000|2020-04-15 08:20:00|4194|4192|4197|4196|4202|4200|4193|4191|14823
1586939100000|2020-04-15 08:25:00|4196|4195|4193|4191|4204|4202|4193|4191|27529
1586939400000|2020-04-15 08:30:00|4194|4192|4192|4190|4200|4198|4192|4189|21521
1586939700000|2020-04-15 08:35:00|4193|4191|4185|4184|4197|4195|4185|4184|23076
1586940000000|2020-04-15 08:40:00|4184|4183|4166|4164|4185|4183|4164|4161|19044
1586940300000|2020-04-15 08:45:00|4167|4165|4172|4170|4176|4175|4167|4164|15575
1586940600000|2020-04-15 08:50:00|4171|4169|4169|4166|4175|4173|4168|4166|12671
1586940900000|2020-04-15 08:55:00|4168|4165|4153|4151|4169|4168|4153|4151|18524
1586941200000|2020-04-15 09:00:00|4154|4152|4149|4147|4155|4154|4145|4142|10654
1586941500000|2020-04-15 09:05:00|4148|4146|4155|4152|4155|4153|4143|4141|19174
1586941800000|2020-04-15 09:10:00|4154|4153|4155|4154|4160|4157|4150|4149|28386
1586942100000|2020-04-15 09:15:00|4156|4153|4144|4143|4156|4155|4142|4141|12797
1586942400000|2020-04-15 09:20:00|4145|4144|4153|4151|4153|4151|4141|4140|17886
1586942700000|2020-04-15 09:25:00|4154|4150|4162|4159|4163|4160|4152|4150|27126
1586943000000|2020-04-15 09:30:00|4161|4160|4150|4147|4161|4160|4150|4147|13770
1586943300000|2020-04-15 09:35:00|4149|4146|4150|4148|4151|4149|4141|4140|11535
1586943600000|2020-04-15 09:40:00|4149|4147|4146|4144|4151|4149|4145|4143|510777
1586943900000|2020-04-15 09:45:00|4145|4143|4157|4155|4157|4155|4144|4142|16111
1586944200000|2020-04-15 09:50:00|4156|4154|4157|4154|4157|4156|4150|4148|11319
1586944500000|2020-04-15 09:55:00|4158|4155|4164|4163|4165|4163|4156|4154|17423
1586944800000|2020-04-15 10:00:00|4163|4162|4169|4168|4172|4169|4163|4160|22926
1586945100000|2020-04-15 10:05:00|4168|4167|4157|4156|4171|4168|4157|4156|16046
1586945400000|2020-04-15 10:10:00|4158|4157|4166|4164|4167|4165|4155|4153|7881
1586945700000|2020-04-15 10:15:00|4165|4165|4155|4154|4170|4168|4155|4154|20706
1586946000000|2020-04-15 10:20:00|4156|4155|4158|4156|4159|4158|4152|4150|13414
1586946300000|2020-04-15 10:25:00|4159|4157|4162|4160|4169|4168|4159|4156|30995
1586946600000|2020-04-15 10:30:00|4161|4159|4157|4155|4163|4161|4157|4155|17715
1586946900000|2020-04-15 10:35:00|4158|4156|4168|4166|4169|4166|4158|4156|8661
1586947200000|2020-04-15 10:40:00|4167|4165|4159|4157|4169|4167|4158|4157|9816
1586947500000|2020-04-15 10:45:00|4160|4158|4163|4161|4165|4163|4158|4157|16738
1586947800000|2020-04-15 10:50:00|4162|4162|4161|4160|4167|4165|4159|4157|8463
1586948100000|2020-04-15 10:55:00|4160|4159|4169|4167|4172|4171|4159|4157|14079
1586948400000|2020-04-15 11:00:00|4175|4170|4166|4164|4175|4174|4165|4164|10025
1586948700000|2020-04-15 11:05:00|4165|4163|4164|4162|4167|4165|4161|4159|12258
1586949000000|2020-04-15 11:10:00|4163|4163|4165|4163|4168|4166|4162|4161|11953
1586949300000|2020-04-15 11:15:00|4164|4162|4165|4164|4168|4166|4161|4160|37951
1586949600000|2020-04-15 11:20:00|4166|4165|4159|4158|4168|4166|4157|4156|9968
1586949900000|2020-04-15 11:25:00|4160|4159|4166|4164|4167|4165|4160|4158|7068
1586950200000|2020-04-15 11:30:00|4165|4163|4168|4166|4169|4167|4162|4161|8915
1586950500000|2020-04-15 11:35:00|4167|4165|4163|4162|4170|4167|4163|4162|9748
1586950800000|2020-04-15 11:40:00|4162|4161|4162|4161|4165|4163|4158|4157|10448
1586951100000|2020-04-15 11:45:00|4161|4160|4159|4157|4165|4163|4158|4157|7063
1586951400000|2020-04-15 11:50:00|4160|4158|4152|4151|4161|4159|4152|4151|9745
1586951700000|2020-04-15 11:55:00|4153|4152|4157|4155|4159|4158|4151|4150|9302
1586952000000|2020-04-15 12:00:00|4158|4156|4159|4158|4161|4160|4154|4153|8139
1586952300000|2020-04-15 12:05:00|4158|4157|4154|4153|4160|4158|4152|4151|19559
1586952600000|2020-04-15 12:10:00|4155|4154|4147|4146|4155|4154|4146|4145|25912
1586952900000|2020-04-15 12:15:00|4148|4147|4137|4136|4150|4148|4136|4135|130635
1586953200000|2020-04-15 12:20:00|4136|4135|4135|4133|4141|4139|4134|4133|13432
1586953500000|2020-04-15 12:25:00|4136|4132|4129|4127|4136|4134|4128|4127|14094
1586953800000|2020-04-15 12:30:00|4128|4126|4131|4129|4132|4130|4125|4123|19969
1586954100000|2020-04-15 12:35:00|4130|4128|4133|4132|4134|4132|4126|4124|13520
1586954400000|2020-04-15 12:40:00|4134|4133|4125|4124|4136|4134|4122|4121|20397
1586954700000|2020-04-15 12:45:00|4124|4123|4122|4121|4126|4125|4117|4116|23523
1586955000000|2020-04-15 12:50:00|4121|4120|4116|4115|4124|4122|4112|4111|15035
1586955300000|2020-04-15 12:55:00|4117|4114|4108|4106|4118|4116|4107|4106|26347
1586955600000|2020-04-15 13:00:00|4107|4107|4117|4114|4118|4116|4106|4104|41764
1586955900000|2020-04-15 13:05:00|4116|4113|4126|4125|4127|4125|4112|4110|20779
1586956200000|2020-04-15 13:10:00|4125|4124|4111|4110|4127|4125|4110|4109|17472
1586956500000|2020-04-15 13:15:00|4110|4109|4110|4108|4113|4112|4106|4104|16946
1586956800000|2020-04-15 13:20:00|4111|4109|4124|4123|4124|4123|4108|4106|11280
1586957100000|2020-04-15 13:25:00|4123|4122|4130|4128|4134|4132|4120|4119|17880
1586957400000|2020-04-15 13:30:00|4131|4129|4130|4129|4143|4141|4129|4127|115121
1586957700000|2020-04-15 13:35:00|4129|4128|4120|4118|4132|4130|4115|4113|43545
1586958000000|2020-04-15 13:40:00|4119|4119|4133|4131|4134|4133|4117|4116|36163
1586958300000|2020-04-15 13:45:00|4132|4130|4137|4135|4138|4136|4130|4129|17588
1586958600000|2020-04-15 13:50:00|4138|4136|4150|4148|4153|4152|4138|4135|20348
1586958900000|2020-04-15 13:55:00|4149|4147|4135|4134|4151|4149|4135|4134|41863
1586959200000|2020-04-15 14:00:00|4134|4133|4132|4131|4142|4140|4131|4130|33745
1586959500000|2020-04-15 14:05:00|4133|4132|4135|4133|4139|4138|4128|4127|31544
1586959800000|2020-04-15 14:10:00|4133|4132|4131|4128|4136|4135|4130|4128|20545
1586960100000|2020-04-15 14:15:00|4130|4127|4111|4109|4134|4132|4111|4109|36128
1586960400000|2020-04-15 14:20:00|4110|4110|4122|4119|4122|4121|4110|4109|18706
1586960700000|2020-04-15 14:25:00|4121|4120|4118|4117|4123|4122|4114|4113|38256
1586961000000|2020-04-15 14:30:00|4117|4116|4121|4120|4124|4123|4115|4114|33232
1586961300000|2020-04-15 14:35:00|4120|4119|4121|4119|4126|4124|4115|4113|22009
1586961600000|2020-04-15 14:40:00|4122|4120|4126|4125|4127|4126|4117|4115|26499
1586961900000|2020-04-15 14:45:00|4127|4126|4137|4136|4138|4137|4127|4125|45370
1586962200000|2020-04-15 14:50:00|4138|4135|4141|4140|4141|4140|4131|4130|46429
1586962500000|2020-04-15 14:55:00|4142|4139|4140|4138|4150|4147|4138|4136|47905
1586962800000|2020-04-15 15:00:00|4139|4137|4139|4138|4142|4141|4133|4130|35932
1586963100000|2020-04-15 15:05:00|4138|4137|4132|4130|4139|4138|4131|4129|27242
1586963400000|2020-04-15 15:10:00|4131|4131|4129|4128|4134|4132|4128|4126|27234
1586963700000|2020-04-15 15:15:00|4130|4129|4124|4123|4132|4131|4121|4120|52518
1586964000000|2020-04-15 15:20:00|4123|4122|4110|4108|4123|4122|4108|4106|37648
1586964300000|2020-04-15 15:25:00|4111|4109|4122|4120|4122|4120|4106|4104|58030
1587020400000|2020-04-16 07:00:00|4192|4118|4129|4124|4201|4146|4115|4113|74580
1587020700000|2020-04-16 07:05:00|4130|4125|4106|4103|4137|4134|4101|4097|73041
1587021000000|2020-04-16 07:10:00|4108|4104|4116|4112|4121|4117|4108|4103|7858
1587021300000|2020-04-16 07:15:00|4117|4113|4119|4116|4126|4122|4112|4109|13912
1587021600000|2020-04-16 07:20:00|4118|4115|4104|4101|4118|4115|4102|4099|6060
1587021900000|2020-04-16 07:25:00|4103|4100|4104|4102|4108|4105|4098|4097|12217
1587022200000|2020-04-16 07:30:00|4103|4101|4108|4105|4110|4106|4096|4093|14507
1587022500000|2020-04-16 07:35:00|4107|4104|4104|4102|4107|4105|4088|4087|11235
1587022800000|2020-04-16 07:40:00|4105|4103|4109|4107|4113|4110|4105|4102|14763
1587023100000|2020-04-16 07:45:00|4110|4108|4098|4097|4113|4111|4097|4096|61273
1587023400000|2020-04-16 07:50:00|4099|4098|4102|4100|4107|4105|4097|4095|56478
1587023700000|2020-04-16 07:55:00|4101|4101|4093|4092|4105|4102|4089|4088|81181
1587024000000|2020-04-16 08:00:00|4092|4091|4103|4102|4105|4102|4089|4088|72679
1587024300000|2020-04-16 08:05:00|4102|4101|4091|4090|4103|4102|4088|4087|76914
1587024600000|2020-04-16 08:10:00|4092|4089|4092|4090|4094|4093|4087|4086|41555
1587024900000|2020-04-16 08:15:00|4093|4091|4088|4086|4096|4093|4086|4084|18247
1587025200000|2020-04-16 08:20:00|4087|4087|4080|4078|4090|4088|4077|4075|15117
1587025500000|2020-04-16 08:25:00|4079|4077|4084|4081|4085|4082|4075|4073|6802
1587025800000|2020-04-16 08:30:00|4083|4082|4096|4093|4096|4093|4083|4082|8146
1587026100000|2020-04-16 08:35:00|4097|4094|4099|4097|4101|4099|4094|4093|11804
1587026400000|2020-04-16 08:40:00|4098|4096|4094|4093|4104|4103|4089|4088|37281
1587026700000|2020-04-16 08:45:00|4093|4092|4101|4099|4101|4099|4092|4091|21549
1587027000000|2020-04-16 08:50:00|4100|4098|4094|4093|4105|4102|4094|4092|22937
1587027300000|2020-04-16 08:55:00|4095|4094|4094|4092|4097|4095|4091|4090|12523
1587027600000|2020-04-16 09:00:00|4093|4093|4090|4088|4095|4093|4089|4087|8526
1587027900000|2020-04-16 09:05:00|4091|4089|4089|4087|4097|4095|4089|4087|13091
1587028200000|2020-04-16 09:10:00|4090|4088|4094|4092|4094|4092|4087|4085|8171
1587028500000|2020-04-16 09:15:00|4095|4091|4095|4093|4096|4094|4090|4089|28616
1587028800000|2020-04-16 09:20:00|4094|4092|4088|4087|4094|4092|4088|4087|12739
1587029100000|2020-04-16 09:25:00|4089|4088|4078|4076|4092|4090|4076|4074|8382
1587029400000|2020-04-16 09:30:00|4077|4077|4083|4080|4084|4083|4077|4076|8927
1587029700000|2020-04-16 09:35:00|4082|4081|4078|4077|4084|4082|4078|4077|7961
1587030000000|2020-04-16 09:40:00|4077|4076|4079|4078|4082|4080|4077|4075|6378
1587030300000|2020-04-16 09:45:00|4078|4077|4080|4079|4082|4081|4077|4076|28021
1587030600000|2020-04-16 09:50:00|4079|4078|4078|4076|4081|4079|4076|4075|29840
1587030900000|2020-04-16 09:55:00|4079|4077|4083|4081|4084|4083|4079|4076|22630
1587031200000|2020-04-16 10:00:00|4084|4082|4083|4082|4087|4085|4083|4082|14853
1587031500000|2020-04-16 10:05:00|4084|4081|4082|4081|4084|4083|4079|4077|10736
1587031800000|2020-04-16 10:10:00|4081|4080|4083|4082|4086|4085|4079|4078|7547
1587032100000|2020-04-16 10:15:00|4084|4081|4087|4086|4089|4087|4083|4081|7393
1587032400000|2020-04-16 10:20:00|4088|4085|4095|4093|4096|4094|4087|4085|7770
1587032700000|2020-04-16 10:25:00|4096|4094|4097|4096|4099|4097|4094|4093|8787
1587033000000|2020-04-16 10:30:00|4098|4095|4098|4096|4098|4097|4096|4095|10592
1587033300000|2020-04-16 10:35:00|4099|4097|4091|4089|4100|4098|4091|4089|14602
1587033600000|2020-04-16 10:40:00|4090|4088|4092|4091|4095|4093|4089|4088|7725
1587033900000|2020-04-16 10:45:00|4093|4092|4098|4096|4098|4097|4091|4090|8109
1587034200000|2020-04-16 10:50:00|4097|4097|4098|4096|4099|4098|4096|4095|11140
1587034500000|2020-04-16 10:55:00|4097|4095|4092|4090|4097|4096|4090|4088|9881
1587034800000|2020-04-16 11:00:00|4091|4089|4089|4087|4092|4090|4086|4084|10698
1587035100000|2020-04-16 11:05:00|4088|4086|4087|4086|4092|4090|4087|4085|13176
1587035400000|2020-04-16 11:10:00|4086|4085|4086|4084|4086|4085|4083|4081|8059
1587035700000|2020-04-16 11:15:00|4085|4083|4090|4088|4090|4088|4084|4083|12641
1587036000000|2020-04-16 11:20:00|4091|4089|4092|4091|4093|4091|4091|4089|7968
1587036300000|2020-04-16 11:25:00|4093|4090|4093|4091|4095|4092|4091|4090|7592
1587036600000|2020-04-16 11:30:00|4094|4092|4080|4078|4094|4092|4078|4077|17709
1587036900000|2020-04-16 11:35:00|4079|4077|4079|4078|4082|4080|4078|4077|5999
1587037200000|2020-04-16 11:40:00|4078|4077|4075|4073|4080|4078|4074|4073|7860
1587037500000|2020-04-16 11:45:00|4074|4074|4073|4072|4077|4075|4070|4069|11415
1587037800000|2020-04-16 11:50:00|4074|4073|4075|4073|4075|4074|4072|4070|7247
1587038100000|2020-04-16 11:55:00|4076|4074|4082|4081|4083|4081|4076|4074|19144
1587038400000|2020-04-16 12:00:00|4083|4080|4083|4082|4085|4083|4081|4080|12531
1587038700000|2020-04-16 12:05:00|4082|4081|4085|4083|4085|4084|4080|4079|11366
1587039000000|2020-04-16 12:10:00|4084|4082|4081|4080|4085|4082|4080|4079|6020
1587039300000|2020-04-16 12:15:00|4082|4081|4075|4074|4085|4083|4075|4074|7229
1587039600000|2020-04-16 12:20:00|4076|4075|4077|4075|4081|4079|4076|4074|8435
1587039900000|2020-04-16 12:25:00|4076|4074|4079|4077|4079|4077|4074|4073|8070
1587040200000|2020-04-16 12:30:00|4080|4076|4083|4082|4092|4089|4079|4076|27651
1587040500000|2020-04-16 12:35:00|4084|4083|4087|4086|4090|4088|4084|4082|17380
1587040800000|2020-04-16 12:40:00|4088|4087|4088|4086|4091|4089|4086|4085|7404
1587041100000|2020-04-16 12:45:00|4087|4085|4087|4086|4089|4088|4084|4083|26489
1587041400000|2020-04-16 12:50:00|4088|4085|4097|4096|4097|4096|4086|4085|4597
1587041700000|2020-04-16 12:55:00|4096|4095|4094|4092|4097|4096|4090|4089|9621
1587042000000|2020-04-16 13:00:00|4093|4091|4095|4094|4100|4098|4092|4090|17676
1587042300000|2020-04-16 13:05:00|4094|4093|4100|4098|4101|4098|4091|4090|19996
1587042600000|2020-04-16 13:10:00|4099|4097|4102|4101|4104|4102|4098|4097|16049
1587042900000|2020-04-16 13:15:00|4103|4102|4103|4102|4106|4105|4102|4100|4939
1587043200000|2020-04-16 13:20:00|4104|4103|4107|4106|4109|4108|4104|4102|4685
1587043500000|2020-04-16 13:25:00|4108|4107|4109|4108|4111|4110|4106|4105|23385
1587043800000|2020-04-16 13:30:00|4110|4109|4135|4134|4136|4135|4110|4109|62155
1587044100000|2020-04-16 13:35:00|4134|4133|4127|4125|4134|4134|4120|4119|36234
1587044400000|2020-04-16 13:40:00|4128|4126|4121|4120|4129|4127|4117|4115|30843
1587044700000|2020-04-16 13:45:00|4122|4121|4118|4117|4129|4127|4116|4115|71754
1587045000000|2020-04-16 13:50:00|4119|4116|4114|4113|4119|4116|4111|4110|60563
1587045300000|2020-04-16 13:55:00|4115|4114|4111|4110|4117|4116|4110|4109|109509
1587045600000|2020-04-16 14:00:00|4112|4111|4100|4098|4114|4113|4099|4097|101879
1587045900000|2020-04-16 14:05:00|4101|4099|4106|4105|4106|4105|4096|4095|57587
1587046200000|2020-04-16 14:10:00|4107|4106|4114|4112|4114|4113|4102|4101|49753
1587046500000|2020-04-16 14:15:00|4115|4113|4126|4125|4137|4135|4113|4112|88523
1587046800000|2020-04-16 14:20:00|4125|4124|4121|4120|4125|4124|4112|4111|70030
1587047100000|2020-04-16 14:25:00|4122|4119|4111|4110|4124|4123|4111|4110|36533
1587047400000|2020-04-16 14:30:00|4112|4111|4103|4102|4116|4115|4102|4101|50998
1587047700000|2020-04-16 14:35:00|4102|4101|4106|4105|4113|4112|4101|4099|63436
1587048000000|2020-04-16 14:40:00|4107|4106|4109|4108|4117|4116|4104|4103|47437
1587048300000|2020-04-16 14:45:00|4108|4107|4116|4114|4119|4118|4108|4107|36229
1587048600000|2020-04-16 14:50:00|4115|4115|4120|4119|4121|4120|4112|4111|41778
1587048900000|2020-04-16 14:55:00|4121|4120|4119|4117|4122|4121|4114|4113|37089
1587049200000|2020-04-16 15:00:00|4120|4118|4125|4124|4128|4127|4119|4117|46832
1587049500000|2020-04-16 15:05:00|4124|4123|4121|4120|4130|4128|4120|4119|45989
1587049800000|2020-04-16 15:10:00|4122|4121|4121|4120|4125|4124|4120|4119|27324
1587050100000|2020-04-16 15:15:00|4122|4121|4128|4127|4129|4128|4121|4120|33078
1587050400000|2020-04-16 15:20:00|4127|4126|4133|4132|4134|4133|4126|4125|33900
1587050700000|2020-04-16 15:25:00|4132|4131|4133|4132|4139|4137|4130|4128|43120
1587106800000|2020-04-17 07:00:00|4228|4211|4228|4225|4244|4239|4199|4197|87570
1587107100000|2020-04-17 07:05:00|4227|4226|4209|4208|4230|4227|4208|4206|67147
1587107400000|2020-04-17 07:10:00|4208|4207|4193|4191|4214|4211|4188|4187|68910
1587107700000|2020-04-17 07:15:00|4194|4192|4188|4186|4201|4199|4187|4185|61312
1587108000000|2020-04-17 07:20:00|4189|4187|4180|4178|4193|4191|4174|4171|27385
1587108300000|2020-04-17 07:25:00|4179|4177|4197|4195|4199|4197|4178|4177|21811
1587108600000|2020-04-17 07:30:00|4198|4196|4208|4205|4215|4213|4195|4192|21370
1587108900000|2020-04-17 07:35:00|4207|4204|4214|4212|4214|4212|4200|4199|24219
1587109200000|2020-04-17 07:40:00|4212|4211|4217|4215|4218|4216|4208|4207|27511
1587109500000|2020-04-17 07:45:00|4216|4214|4213|4211|4217|4216|4209|4208|19835
1587109800000|2020-04-17 07:50:00|4212|4210|4196|4193|4212|4211|4190|4188|15564
1587110100000|2020-04-17 07:55:00|4197|4194|4196|4194|4200|4198|4189|4188|10320
1587110400000|2020-04-17 08:00:00|4195|4193|4199|4198|4201|4199|4183|4182|34877
1587110700000|2020-04-17 08:05:00|4200|4199|4198|4196|4201|4199|4191|4188|23232
1587111000000|2020-04-17 08:10:00|4199|4197|4199|4197|4203|4200|4193|4192|22972
1587111300000|2020-04-17 08:15:00|4200|4198|4193|4192|4203|4201|4193|4192|12472
1587111600000|2020-04-17 08:20:00|4194|4191|4190|4188|4196|4195|4188|4187|10625
1587111900000|2020-04-17 08:25:00|4188|4187|4182|4179|4190|4188|4180|4179|8782
1587112200000|2020-04-17 08:30:00|4181|4180|4180|4178|4184|4182|4176|4174|5453
1587112500000|2020-04-17 08:35:00|4181|4179|4188|4186|4189|4187|4180|4178|5480
1587112800000|2020-04-17 08:40:00|4187|4185|4190|4187|4191|4190|4186|4183|5796
1587113100000|2020-04-17 08:45:00|4189|4188|4187|4185|4191|4190|4184|4181|5428
1587113400000|2020-04-17 08:50:00|4188|4186|4187|4186|4194|4192|4187|4185|3992
1587113700000|2020-04-17 08:55:00|4186|4185|4177|4176|4187|4186|4176|4174|12443
1587114000000|2020-04-17 09:00:00|4176|4175|4173|4172|4181|4180|4172|4170|12082
1587114300000|2020-04-17 09:05:00|4172|4171|4175|4173|4178|4176|4172|4169|9638
1587114900000|2020-04-17 09:15:00|4190|4187|4196|4195|4198|4197|4185|4183|38046
1587115200000|2020-04-17 09:20:00|4197|4196|4189|4186|4202|4201|4189|4185|9702
1587115500000|2020-04-17 09:25:00|4190|4187|4192|4191|4200|4198|4189|4187|8386
1587115800000|2020-04-17 09:30:00|4191|4190|4189|4187|4194|4192|4188|4187|3698
1587116100000|2020-04-17 09:35:00|4188|4186|4187|4186|4189|4188|4181|4179|15961
1587116400000|2020-04-17 09:40:00|4186|4185|4194|4192|4197|4196|4186|4185|4669
1587116700000|2020-04-17 09:45:00|4193|4191|4204|4202|4206|4204|4192|4189|12739
1587117000000|2020-04-17 09:50:00|4203|4201|4201|4199|4217|4214|4200|4198|59986
1587117300000|2020-04-17 09:55:00|4202|4198|4194|4192|4205|4203|4192|4190|35997
1587117600000|2020-04-17 10:00:00|4193|4191|4198|4196|4201|4199|4189|4187|8426
1587117900000|2020-04-17 10:05:00|4199|4197|4194|4191|4201|4199|4189|4187|5595
1587118200000|2020-04-17 10:10:00|4195|4192|4197|4195|4200|4198|4194|4191|5628
1587118500000|2020-04-17 10:15:00|4198|4196|4200|4198|4200|4198|4191|4189|15194
1587118800000|2020-04-17 10:20:00|4201|4199|4193|4191|4202|4200|4192|4189|11098
1587119100000|2020-04-17 10:25:00|4194|4192|4198|4196|4201|4199|4193|4191|15796
1587119400000|2020-04-17 10:30:00|4199|4195|4186|4184|4199|4196|4186|4184|7863
1587119700000|2020-04-17 10:35:00|4185|4183|4186|4183|4187|4185|4182|4180|3808
1587120000000|2020-04-17 10:40:00|4185|4182|4188|4185|4189|4187|4183|4181|5993
1587120300000|2020-04-17 10:45:00|4187|4186|4186|4184|4191|4190|4184|4182|9895
1587120600000|2020-04-17 10:50:00|4187|4185|4194|4192|4195|4193|4187|4185|12321
1587120900000|2020-04-17 10:55:00|4193|4191|4198|4197|4199|4197|4191|4189|6129
1587121200000|2020-04-17 11:00:00|4199|4196|4197|4195|4200|4197|4195|4193|11840
1587121500000|2020-04-17 11:05:00|4196|4194|4187|4186|4196|4194|4186|4185|12220
1587121800000|2020-04-17 11:10:00|4186|4185|4189|4187|4190|4188|4185|4183|6844
1587122100000|2020-04-17 11:15:00|4188|4186|4180|4178|4189|4187|4179|4177|11100
1587122400000|2020-04-17 11:20:00|4181|4179|4178|4175|4187|4185|4177|4175|20311
1587122700000|2020-04-17 11:25:00|4177|4176|4176|4175|4181|4179|4174|4171|10658
1587123000000|2020-04-17 11:30:00|4175|4174|4172|4170|4177|4175|4171|4169|21334
1587123300000|2020-04-17 11:35:00|4171|4171|4172|4169|4174|4173|4167|4164|12744
1587123600000|2020-04-17 11:40:00|4171|4168|4164|4162|4172|4169|4163|4161|9728
1587123900000|2020-04-17 11:45:00|4163|4161|4166|4164|4166|4164|4160|4158|7214
1587124200000|2020-04-17 11:50:00|4165|4163|4165|4164|4166|4165|4161|4159|13494
1587124500000|2020-04-17 11:55:00|4166|4165|4165|4163|4169|4168|4159|4158|28376
1587124800000|2020-04-17 12:00:00|4166|4164|4166|4165|4167|4165|4161|4160|11530
1587125100000|2020-04-17 12:05:00|4167|4166|4161|4158|4169|4168|4157|4155|21973
1587125400000|2020-04-17 12:10:00|4162|4159|4162|4159|4163|4160|4156|4154|9994
1587125700000|2020-04-17 12:15:00|4161|4160|4157|4156|4161|4160|4156|4155|10402
1587126000000|2020-04-17 12:20:00|4158|4157|4167|4165|4167|4166|4155|4154|35583
1587126300000|2020-04-17 12:25:00|4168|4166|4169|4167|4170|4169|4163|4162|49495
1587126600000|2020-04-17 12:30:00|4168|4166|4161|4160|4168|4167|4159|4157|22229
1587126900000|2020-04-17 12:35:00|4160|4159|4158|4157|4161|4160|4155|4153|14919
1587127200000|2020-04-17 12:40:00|4159|4158|4164|4162|4165|4164|4159|4158|14233
1587127500000|2020-04-17 12:45:00|4165|4161|4161|4159|4166|4164|4160|4158|11851
1587127800000|2020-04-17 12:50:00|4160|4158|4162|4161|4165|4163|4159|4158|10116
1587128100000|2020-04-17 12:55:00|4163|4162|4163|4161|4164|4163|4162|4161|17949
1587128400000|2020-04-17 13:00:00|4164|4162|4159|4157|4164|4163|4158|4156|22810
1587128700000|2020-04-17 13:05:00|4160|4158|4163|4162|4164|4163|4159|4157|24854
1587129000000|2020-04-17 13:10:00|4164|4163|4163|4162|4164|4163|4163|4161|65888
1587129300000|2020-04-17 13:15:00|4164|4161|4170|4169|4171|4170|4163|4161|25093
1587129600000|2020-04-17 13:20:00|4171|4170|4169|4167|4173|4171|4165|4163|25051
1587129900000|2020-04-17 13:25:00|4170|4168|4172|4171|4175|4174|4169|4168|25168
1587130200000|2020-04-17 13:30:00|4173|4170|4162|4161|4174|4173|4161|4160|56332
1587130500000|2020-04-17 13:35:00|4161|4160|4159|4157|4162|4160|4152|4150|57770
1587130800000|2020-04-17 13:40:00|4158|4158|4155|4154|4163|4161|4155|4153|62569
1587131100000|2020-04-17 13:45:00|4156|4155|4148|4146|4158|4156|4146|4145|64881
1587131400000|2020-04-17 13:50:00|4147|4145|4137|4136|4147|4146|4135|4132|31291
1587131700000|2020-04-17 13:55:00|4136|4135|4136|4134|4138|4137|4130|4129|31852
1587132000000|2020-04-17 14:00:00|4137|4132|4134|4132|4141|4140|4132|4131|35189
1587132300000|2020-04-17 14:05:00|4135|4133|4146|4144|4147|4145|4134|4133|21906
1587132600000|2020-04-17 14:10:00|4145|4143|4142|4141|4149|4147|4139|4137|62822
1587132900000|2020-04-17 14:15:00|4141|4140|4131|4129|4142|4140|4130|4129|37231
1587133200000|2020-04-17 14:20:00|4130|4128|4139|4138|4143|4142|4128|4127|49631
1587133500000|2020-04-17 14:25:00|4140|4137|4133|4132|4143|4142|4131|4130|25843
1587133800000|2020-04-17 14:30:00|4134|4133|4131|4129|4142|4141|4131|4129|40590
1587134100000|2020-04-17 14:35:00|4132|4130|4124|4122|4132|4131|4121|4119|69272
1587134400000|2020-04-17 14:40:00|4123|4123|4123|4122|4128|4126|4120|4119|49164
1587134700000|2020-04-17 14:45:00|4122|4121|4123|4121|4123|4121|4112|4110|32359
1587135000000|2020-04-17 14:50:00|4122|4120|4112|4109|4122|4121|4110|4109|21286
1587135300000|2020-04-17 14:55:00|4111|4108|4124|4121|4124|4121|4109|4107|27658
1587135600000|2020-04-17 15:00:00|4123|4122|4117|4115|4126|4124|4112|4110|13463
1587135900000|2020-04-17 15:05:00|4116|4116|4113|4110|4120|4119|4111|4110|11179
1587136200000|2020-04-17 15:10:00|4112|4111|4123|4121|4123|4122|4112|4110|17607
1587136500000|2020-04-17 15:15:00|4122|4122|4115|4113|4123|4122|4111|4110|29747
1587136800000|2020-04-17 15:20:00|4114|4114|4107|4106|4114|4114|4103|4101|26526
1587137100000|2020-04-17 15:25:00|4106|4105|4108|4105|4110|4109|4097|4094|164400
1587366000000|2020-04-20 07:00:00|4156|4153|4173|4169|4187|4181|4153|4151|55491
1587366300000|2020-04-20 07:05:00|4174|4170|4175|4174|4185|4182|4159|4157|47653
1587366600000|2020-04-20 07:10:00|4177|4173|4187|4184|4194|4190|4174|4172|44435
1587366900000|2020-04-20 07:15:00|4186|4183|4174|4172|4191|4188|4170|4169|17563
1587367200000|2020-04-20 07:20:00|4175|4173|4188|4185|4191|4189|4174|4172|32123
1587367500000|2020-04-20 07:25:00|4187|4184|4188|4187|4195|4192|4184|4182|24341
1587367800000|2020-04-20 07:30:00|4187|4186|4192|4190|4194|4193|4186|4185|36754
1587368100000|2020-04-20 07:35:00|4191|4189|4199|4197|4199|4198|4190|4188|13474
1587368400000|2020-04-20 07:40:00|4200|4198|4206|4203|4211|4208|4196|4195|20400
1587368700000|2020-04-20 07:45:00|4207|4204|4201|4200|4208|4206|4200|4198|8054
1587369000000|2020-04-20 07:50:00|4200|4199|4208|4206|4209|4208|4196|4193|49010
1587369300000|2020-04-20 07:55:00|4207|4205|4234|4232|4235|4232|4203|4202|23790
1587369600000|2020-04-20 08:00:00|4233|4231|4238|4235|4246|4244|4229|4227|45666
1587369900000|2020-04-20 08:05:00|4239|4236|4237|4235|4243|4241|4235|4233|23500
1587370200000|2020-04-20 08:10:00|4236|4234|4232|4230|4236|4234|4229|4227|21481
1587370500000|2020-04-20 08:15:00|4231|4229|4229|4227|4236|4234|4225|4223|39358
1587370800000|2020-04-20 08:20:00|4230|4228|4237|4236|4240|4239|4229|4228|19490
1587371100000|2020-04-20 08:25:00|4236|4235|4234|4232|4237|4236|4229|4228|39438
1587371400000|2020-04-20 08:30:00|4233|4231|4234|4232|4240|4238|4231|4229|29422
1587371700000|2020-04-20 08:35:00|4233|4231|4230|4228|4237|4235|4228|4227|20735
1587372000000|2020-04-20 08:40:00|4229|4227|4219|4217|4231|4229|4218|4216|10395
1587372300000|2020-04-20 08:45:00|4218|4216|4210|4207|4220|4218|4210|4207|15274
1587372600000|2020-04-20 08:50:00|4209|4206|4209|4207|4210|4208|4205|4203|19205
1587372900000|2020-04-20 08:55:00|4210|4208|4223|4221|4223|4221|4209|4207|12854
1587373200000|2020-04-20 09:00:00|4224|4222|4227|4225|4231|4229|4223|4221|9576
1587373500000|2020-04-20 09:05:00|4228|4226|4230|4228|4231|4229|4226|4223|9031
1587373800000|2020-04-20 09:10:00|4231|4229|4240|4238|4240|4238|4231|4229|11290
1587374100000|2020-04-20 09:15:00|4241|4239|4247|4245|4248|4247|4240|4238|19347
1587374400000|2020-04-20 09:20:00|4246|4244|4247|4246|4248|4246|4239|4238|17123
1587374700000|2020-04-20 09:25:00|4246|4245|4251|4249|4251|4250|4244|4242|35719
1587375000000|2020-04-20 09:30:00|4252|4250|4243|4242|4257|4255|4243|4240|46048
1587375300000|2020-04-20 09:35:00|4244|4243|4251|4250|4252|4250|4243|4243|7617
1587375600000|2020-04-20 09:40:00|4252|4251|4249|4247|4255|4254|4247|4246|14203
1587375900000|2020-04-20 09:45:00|4250|4248|4242|4241|4252|4251|4239|4237|28767
1587376200000|2020-04-20 09:50:00|4241|4240|4240|4239|4241|4240|4233|4231|11317
1587376500000|2020-04-20 09:55:00|4241|4240|4232|4230|4242|4240|4226|4224|10473
1587376800000|2020-04-20 10:00:00|4233|4231|4231|4229|4236|4235|4231|4229|14682
1587377100000|2020-04-20 10:05:00|4230|4230|4227|4226|4236|4235|4227|4226|15366
1587377400000|2020-04-20 10:10:00|4228|4227|4221|4220|4228|4227|4221|4220|17120
1587377700000|2020-04-20 10:15:00|4220|4219|4219|4217|4228|4226|4218|4217|8744
1587378000000|2020-04-20 10:20:00|4220|4218|4221|4219|4226|4225|4219|4217|10231
1587378300000|2020-04-20 10:25:00|4220|4218|4207|4205|4222|4221|4206|4205|20467
1587378600000|2020-04-20 10:30:00|4208|4206|4212|4211|4217|4216|4207|4206|8479
1587378900000|2020-04-20 10:35:00|4213|4212|4210|4209|4217|4215|4209|4208|7088
1587379200000|2020-04-20 10:40:00|4209|4208|4211|4209|4215|4213|4206|4205|23342
1587379500000|2020-04-20 10:45:00|4212|4210|4210|4209|4219|4218|4210|4208|15291
1587379800000|2020-04-20 10:50:00|4211|4210|4215|4213|4217|4215|4210|4209|42078
1587380100000|2020-04-20 10:55:00|4214|4212|4223|4221|4224|4223|4213|4211|16392
1587380400000|2020-04-20 11:00:00|4220|4218|4224|4222|4226|4225|4220|4218|11081
1587380700000|2020-04-20 11:05:00|4223|4221|4222|4221|4225|4224|4221|4219|20210
1587381000000|2020-04-20 11:10:00|4221|4220|4217|4215|4225|4224|4217|4215|13018
1587381300000|2020-04-20 11:15:00|4216|4214|4211|4209|4217|4214|4205|4203|8721
1587381600000|2020-04-20 11:20:00|4210|4210|4207|4205|4211|4210|4203|4202|8643
1587381900000|2020-04-20 11:25:00|4206|4206|4201|4199|4206|4206|4199|4198|25139
1587382200000|2020-04-20 11:30:00|4200|4200|4203|4202|4204|4203|4198|4197|19740
1587382500000|2020-04-20 11:35:00|4204|4203|4195|4193|4204|4203|4195|4193|6285
1587382800000|2020-04-20 11:40:00|4196|4194|4191|4190|4196|4195|4189|4188|11401
1587383100000|2020-04-20 11:45:00|4192|4191|4196|4194|4196|4194|4190|4188|4893
1587383400000|2020-04-20 11:50:00|4197|4195|4198|4196|4200|4199|4194|4192|4048
1587383700000|2020-04-20 11:55:00|4197|4195|4188|4186|4197|4195|4187|4185|4176
1587384000000|2020-04-20 12:00:00|4189|4187|4193|4192|4197|4196|4189|4187|8949
1587384300000|2020-04-20 12:05:00|4192|4191|4201|4200|4203|4201|4190|4189|7216
1587384600000|2020-04-20 12:10:00|4202|4201|4203|4201|4206|4204|4195|4194|14748
1587384900000|2020-04-20 12:15:00|4204|4202|4215|4213|4217|4216|4203|4201|13034
1587385200000|2020-04-20 12:20:00|4216|4214|4216|4215|4217|4215|4209|4207|14983
1587385500000|2020-04-20 12:25:00|4217|4214|4214|4212|4219|4218|4214|4212|6313
1587385800000|2020-04-20 12:30:00|4215|4213|4213|4211|4215|4214|4210|4209|6780
1587386100000|2020-04-20 12:35:00|4212|4212|4215|4214|4216|4215|4212|4211|6309
1587386400000|2020-04-20 12:40:00|4216|4213|4217|4216|4217|4216|4213|4211|6443
1587386700000|2020-04-20 12:45:00|4216|4215|4216|4214|4217|4216|4213|4211|3399
1587387000000|2020-04-20 12:50:00|4217|4215|4216|4215|4219|4217|4214|4213|4822
1587387300000|2020-04-20 12:55:00|4217|4214|4224|4222|4226|4224|4216|4214|3773
1587387600000|2020-04-20 13:00:00|4223|4223|4226|4224|4227|4226|4219|4218|7306
1587387900000|2020-04-20 13:05:00|4227|4225|4221|4220|4227|4225|4221|4220|5173
1587388200000|2020-04-20 13:10:00|4222|4221|4219|4218|4222|4221|4218|4217|7189
1587388500000|2020-04-20 13:15:00|4218|4217|4217|4215|4221|4220|4213|4212|20281
1587388800000|2020-04-20 13:20:00|4216|4216|4222|4220|4222|4220|4215|4214|12708
1587389100000|2020-04-20 13:25:00|4223|4221|4226|4225|4227|4226|4223|4220|7191
1587389400000|2020-04-20 13:30:00|4227|4226|4239|4238|4239|4238|4223|4221|41419
1587389700000|2020-04-20 13:35:00|4240|4239|4227|4225|4241|4240|4226|4225|23206
1587390000000|2020-04-20 13:40:00|4226|4224|4218|4215|4227|4226|4218|4215|13878
1587390300000|2020-04-20 13:45:00|4219|4216|4211|4208|4220|4218|4209|4207|17397
1587390600000|2020-04-20 13:50:00|4212|4209|4218|4216|4218|4217|4204|4201|24847
1587390900000|2020-04-20 13:55:00|4219|4217|4229|4227|4230|4227|4213|4210|18412
1587391200000|2020-04-20 14:00:00|4230|4228|4233|4232|4236|4234|4225|4223|22328
1587391500000|2020-04-20 14:05:00|4234|4233|4224|4223|4235|4234|4222|4220|13260
1587391800000|2020-04-20 14:10:00|4225|4222|4232|4230|4234|4232|4223|4222|30482
1587392100000|2020-04-20 14:15:00|4231|4231|4233|4232|4237|4236|4231|4229|25366
1587392400000|2020-04-20 14:20:00|4234|4233|4239|4238|4241|4240|4234|4232|27959
1587392700000|2020-04-20 14:25:00|4240|4239|4247|4246|4251|4249|4239|4238|33855
1587393000000|2020-04-20 14:30:00|4248|4245|4246|4245|4248|4247|4237|4236|39609
1587393300000|2020-04-20 14:35:00|4245|4244|4245|4243|4248|4246|4239|4238|44519
1587393600000|2020-04-20 14:40:00|4246|4244|4248|4247|4248|4247|4243|4241|19269
1587393900000|2020-04-20 14:45:00|4249|4248|4257|4255|4261|4260|4249|4247|49140
1587394200000|2020-04-20 14:50:00|4258|4256|4267|4266|4269|4267|4256|4255|38704
1587394500000|2020-04-20 14:55:00|4266|4265|4282|4281|4282|4281|4266|4265|44399
1587394800000|2020-04-20 15:00:00|4281|4280|4275|4274|4283|4281|4270|4269|53342
1587395100000|2020-04-20 15:05:00|4276|4275|4284|4282|4287|4285|4273|4271|49877
1587395400000|2020-04-20 15:10:00|4285|4283|4281|4280|4286|4285|4280|4279|47751
1587395700000|2020-04-20 15:15:00|4282|4281|4287|4286|4287|4286|4276|4275|32913
1587396000000|2020-04-20 15:20:00|4286|4285|4289|4288|4290|4288|4281|4280|41393
1587396300000|2020-04-20 15:25:00|4290|4289|4290|4288|4294|4293|4288|4287|47247
1587452400000|2020-04-21 07:00:00|4280|4252|4319|4315|4320|4316|4269|4252|62912
1587452700000|2020-04-21 07:05:00|4318|4314|4328|4325|4330|4326|4309|4305|57460
1587453000000|2020-04-21 07:10:00|4327|4324|4311|4309|4327|4324|4305|4302|25348
1587453300000|2020-04-21 07:15:00|4310|4308|4307|4305|4317|4316|4307|4303|17895
1587453600000|2020-04-21 07:20:00|4306|4306|4306|4304|4309|4307|4301|4299|20571
1587453900000|2020-04-21 07:25:00|4305|4303|4286|4284|4305|4303|4286|4284|14131
1587454200000|2020-04-21 07:30:00|4287|4285|4281|4279|4289|4288|4274|4273|32775
1587454500000|2020-04-21 07:35:00|4280|4278|4271|4269|4282|4281|4266|4264|25093
1587454800000|2020-04-21 07:40:00|4272|4268|4260|4258|4272|4269|4252|4250|21346
1587455100000|2020-04-21 07:45:00|4259|4257|4248|4246|4259|4257|4244|4243|21690
1587455400000|2020-04-21 07:50:00|4249|4247|4243|4240|4250|4248|4233|4231|18127
1587455700000|2020-04-21 07:55:00|4244|4241|4227|4225|4245|4243|4226|4225|27151
1587456000000|2020-04-21 08:00:00|4228|4226|4234|4233|4237|4235|4226|4224|34323
1587456300000|2020-04-21 08:05:00|4235|4234|4251|4247|4252|4249|4234|4233|17892
1587456600000|2020-04-21 08:10:00|4250|4248|4254|4251|4259|4256|4249|4247|10540
1587456900000|2020-04-21 08:15:00|4253|4250|4250|4248|4259|4258|4249|4248|12868
1587457200000|2020-04-21 08:20:00|4249|4249|4254|4253|4256|4254|4249|4248|12551
1587457500000|2020-04-21 08:25:00|4255|4254|4246|4244|4256|4255|4240|4239|16507
1587457800000|2020-04-21 08:30:00|4245|4243|4244|4242|4246|4244|4238|4237|16759
1587458100000|2020-04-21 08:35:00|4245|4243|4243|4242|4247|4245|4240|4238|19303
1587458400000|2020-04-21 08:40:00|4244|4241|4233|4231|4244|4242|4233|4231|14866
1587458700000|2020-04-21 08:45:00|4232|4232|4238|4237|4240|4238|4232|4230|8434
1587459000000|2020-04-21 08:50:00|4239|4236|4240|4239|4242|4241|4235|4234|13113
1587459300000|2020-04-21 08:55:00|4241|4240|4246|4244|4253|4251|4240|4240|7361
1587459600000|2020-04-21 09:00:00|4247|4245|4249|4248|4251|4250|4247|4245|9967
1587459900000|2020-04-21 09:05:00|4248|4247|4254|4252|4257|4255|4248|4246|13473
1587460200000|2020-04-21 09:10:00|4255|4253|4251|4249|4260|4259|4248|4247|16598
1587460500000|2020-04-21 09:15:00|4250|4248|4257|4256|4258|4256|4249|4247|17071
1587460800000|2020-04-21 09:20:00|4258|4255|4265|4263|4266|4265|4257|4255|13264
1587461100000|2020-04-21 09:25:00|4266|4264|4266|4264|4267|4266|4261|4259|18923
1587461400000|2020-04-21 09:30:00|4267|4265|4262|4261|4272|4271|4261|4260|12710
1587461700000|2020-04-21 09:35:00|4263|4262|4267|4265|4267|4266|4259|4258|19780
1587462000000|2020-04-21 09:40:00|4268|4266|4262|4261|4269|4267|4262|4261|6292
1587462300000|2020-04-21 09:45:00|4263|4262|4257|4256|4264|4262|4251|4248|15364
1587462600000|2020-04-21 09:50:00|4258|4257|4259|4257|4260|4259|4252|4250|12169
1587462900000|2020-04-21 09:55:00|4260|4258|4270|4268|4271|4269|4257|4255|26912
1587463200000|2020-04-21 10:00:00|4269|4267|4266|4265|4269|4268|4263|4261|12210
1587463500000|2020-04-21 10:05:00|4265|4264|4268|4266|4270|4267|4262|4260|8942
1587463800000|2020-04-21 10:10:00|4267|4267|4254|4252|4268|4267|4254|4252|14138
1587464100000|2020-04-21 10:15:00|4255|4253|4253|4252|4257|4255|4251|4250|8883
1587464400000|2020-04-21 10:20:00|4254|4253|4254|4253|4259|4258|4252|4251|11056
1587464700000|2020-04-21 10:25:00|4253|4252|4251|4248|4254|4252|4249|4247|12087
1587465000000|2020-04-21 10:30:00|4250|4247|4254|4253|4254|4253|4247|4244|12275
1587465300000|2020-04-21 10:35:00|4255|4252|4252|4250|4256|4254|4248|4246|25468
1587465600000|2020-04-21 10:40:00|4253|4251|4249|4247|4256|4255|4248|4246|42808
1587465900000|2020-04-21 10:45:00|4250|4248|4249|4248|4251|4250|4248|4246|9914
1587466200000|2020-04-21 10:50:00|4250|4249|4242|4241|4250|4249|4242|4241|8752
1587466500000|2020-04-21 10:55:00|4243|4240|4247|4246|4248|4247|4242|4240|14018
1587466800000|2020-04-21 11:00:00|4249|4248|4251|4250|4252|4250|4247|4246|16365
1587467100000|2020-04-21 11:05:00|4252|4251|4244|4241|4253|4251|4244|4241|7800
1587467400000|2020-04-21 11:10:00|4243|4240|4240|4238|4243|4241|4234|4232|23400
1587467700000|2020-04-21 11:15:00|4239|4237|4239|4238|4240|4239|4237|4235|7245
1587468000000|2020-04-21 11:20:00|4240|4239|4235|4233|4241|4240|4231|4230|14417
1587468300000|2020-04-21 11:25:00|4234|4234|4228|4227|4236|4234|4227|4226|9535
1587468600000|2020-04-21 11:30:00|4229|4228|4228|4226|4231|4230|4226|4225|11267
1587468900000|2020-04-21 11:35:00|4227|4227|4229|4228|4229|4228|4224|4221|10931
1587469200000|2020-04-21 11:40:00|4230|4227|4224|4222|4231|4229|4223|4221|6378
1587469500000|2020-04-21 11:45:00|4225|4223|4230|4228|4230|4229|4225|4222|11642
1587469800000|2020-04-21 11:50:00|4231|4229|4236|4234|4237|4234|4228|4227|15939
1587470100000|2020-04-21 11:55:00|4237|4233|4234|4233|4238|4236|4232|4230|12547
1587470400000|2020-04-21 12:00:00|4233|4232|4233|4232|4236|4234|4230|4228|15438
1587470700000|2020-04-21 12:05:00|4232|4231|4230|4228|4234|4233|4230|4228|116691
1587471000000|2020-04-21 12:10:00|4231|4229|4238|4236|4240|4239|4230|4229|21604
1587471300000|2020-04-21 12:15:00|4239|4237|4238|4235|4241|4239|4235|4233|13195
1587471600000|2020-04-21 12:20:00|4239|4236|4242|4241|4243|4242|4236|4234|16788
1587471900000|2020-04-21 12:25:00|4243|4242|4250|4249|4250|4249|4242|4241|6969
1587472200000|2020-04-21 12:30:00|4251|4250|4243|4241|4252|4251|4243|4240|14453
1587472500000|2020-04-21 12:35:00|4242|4239|4234|4232|4242|4241|4231|4229|13181
1587472800000|2020-04-21 12:40:00|4235|4233|4240|4238|4243|4242|4234|4233|19440
1587473100000|2020-04-21 12:45:00|4241|4239|4241|4240|4244|4243|4237|4235|33429
1587473400000|2020-04-21 12:50:00|4242|4239|4242|4240|4247|4246|4239|4237|53480
1587473700000|2020-04-21 12:55:00|4241|4241|4238|4236|4243|4242|4235|4234|33811
1587474000000|2020-04-21 13:00:00|4237|4235|4238|4236|4239|4238|4231|4230|20849
1587474300000|2020-04-21 13:05:00|4237|4235|4235|4233|4239|4237|4235|4233|17361
1587474600000|2020-04-21 13:10:00|4234|4232|4235|4234|4238|4237|4232|4231|25100
1587474900000|2020-04-21 13:15:00|4236|4233|4235|4233|4236|4235|4227|4225|96403
1587475200000|2020-04-21 13:20:00|4234|4232|4235|4234|4236|4235|4232|4230|11146
1587475500000|2020-04-21 13:25:00|4236|4235|4236|4235|4238|4237|4232|4231|17363
1587475800000|2020-04-21 13:30:00|4235|4234|4241|4240|4251|4249|4235|4234|49220
1587476100000|2020-04-21 13:35:00|4240|4239|4229|4227|4243|4242|4229|4227|29022
1587476400000|2020-04-21 13:40:00|4230|4228|4231|4230|4233|4232|4224|4222|56743
1587476700000|2020-04-21 13:45:00|4232|4231|4240|4239|4242|4241|4231|4229|56006
1587477000000|2020-04-21 13:50:00|4239|4238|4229|4228|4242|4240|4225|4223|100506
1587477300000|2020-04-21 13:55:00|4230|4227|4228|4226|4240|4239|4227|4225|87125
1587477600000|2020-04-21 14:00:00|4229|4227|4233|4232|4234|4232|4224|4223|22976
1587477900000|2020-04-21 14:05:00|4234|4233|4231|4230|4239|4238|4231|4229|29021
1587478200000|2020-04-21 14:10:00|4232|4231|4228|4226|4236|4235|4224|4223|40486
1587478500000|2020-04-21 14:15:00|4227|4227|4216|4213|4232|4231|4214|4212|34109
1587478800000|2020-04-21 14:20:00|4215|4212|4220|4219|4224|4222|4214|4212|45162
1587479100000|2020-04-21 14:25:00|4219|4218|4225|4223|4226|4225|4214|4213|112043
1587479400000|2020-04-21 14:30:00|4226|4224|4225|4223|4229|4226|4217|4215|73874
1587479700000|2020-04-21 14:35:00|4224|4222|4228|4226|4232|4231|4223|4221|33002
1587480000000|2020-04-21 14:40:00|4227|4227|4235|4233|4237|4235|4227|4226|29942
1587480300000|2020-04-21 14:45:00|4234|4232|4222|4220|4235|4234|4220|4218|28551
1587480600000|2020-04-21 14:50:00|4221|4221|4220|4218|4227|4226|4219|4217|29085
1587480900000|2020-04-21 14:55:00|4219|4219|4212|4210|4225|4224|4212|4209|81145
1587481200000|2020-04-21 15:00:00|4211|4209|4211|4210|4216|4215|4210|4207|37090
1587481500000|2020-04-21 15:05:00|4210|4209|4203|4201|4212|4211|4199|4197|46447
1587481800000|2020-04-21 15:10:00|4202|4200|4197|4195|4205|4204|4195|4193|50287
1587482100000|2020-04-21 15:15:00|4196|4196|4205|4204|4207|4206|4196|4194|65557
1587482400000|2020-04-21 15:20:00|4204|4203|4198|4197|4204|4203|4196|4195|37527
1587482700000|2020-04-21 15:25:00|4199|4198|4189|4186|4200|4199|4187|4186|50274
1587538800000|2020-04-22 07:00:00|4230|4222|4246|4241|4261|4253|4222|4221|77993
1587539100000|2020-04-22 07:05:00|4248|4242|4250|4246|4264|4262|4244|4241|43434
1587539400000|2020-04-22 07:10:00|4249|4247|4247|4242|4252|4250|4234|4232|23318
1587539700000|2020-04-22 07:15:00|4248|4243|4253|4251|4255|4252|4242|4241|9320
1587540000000|2020-04-22 07:20:00|4252|4250|4249|4245|4259|4256|4242|4238|20808
1587540300000|2020-04-22 07:25:00|4250|4246|4251|4247|4253|4249|4244|4242|8784
1587540600000|2020-04-22 07:30:00|4250|4246|4259|4257|4259|4258|4247|4245|17039
1587540900000|2020-04-22 07:35:00|4260|4258|4262|4259|4267|4263|4257|4256|16532
1587541200000|2020-04-22 07:40:00|4261|4258|4254|4251|4261|4258|4249|4247|9096
1587541500000|2020-04-22 07:45:00|4255|4252|4247|4245|4255|4253|4244|4242|14481
1587541800000|2020-04-22 07:50:00|4248|4246|4245|4243|4249|4246|4241|4239|20392
1587542100000|2020-04-22 07:55:00|4244|4242|4231|4229|4244|4242|4231|4229|17396
1587542400000|2020-04-22 08:00:00|4230|4230|4240|4237|4242|4240|4229|4228|20387
1587542700000|2020-04-22 08:05:00|4239|4238|4243|4242|4244|4242|4237|4235|37567
1587543000000|2020-04-22 08:10:00|4242|4241|4242|4240|4248|4247|4241|4240|13819
1587543300000|2020-04-22 08:15:00|4243|4241|4246|4245|4246|4245|4240|4238|28426
1587543600000|2020-04-22 08:20:00|4247|4244|4245|4244|4249|4247|4243|4242|14384
1587543900000|2020-04-22 08:25:00|4246|4245|4254|4253|4259|4256|4245|4244|14171
1587544200000|2020-04-22 08:30:00|4255|4252|4261|4260|4261|4260|4251|4249|7977
1587544500000|2020-04-22 08:35:00|4262|4261|4267|4265|4267|4265|4262|4259|9441
1587544800000|2020-04-22 08:40:00|4268|4266|4261|4259|4271|4268|4258|4257|48432
1587545100000|2020-04-22 08:45:00|4260|4260|4260|4259|4269|4267|4259|4257|58803
1587545400000|2020-04-22 08:50:00|4261|4260|4245|4243|4262|4260|4244|4242|37950
1587545700000|2020-04-22 08:55:00|4246|4244|4245|4243|4249|4247|4243|4240|17944
1587546000000|2020-04-22 09:00:00|4244|4242|4243|4240|4244|4242|4238|4235|3566
1587546300000|2020-04-22 09:05:00|4242|4241|4240|4238|4243|4241|4238|4237|7031
1587546600000|2020-04-22 09:10:00|4241|4239|4229|4228|4241|4240|4229|4228|12892
1587546900000|2020-04-22 09:15:00|4230|4229|4229|4228|4232|4230|4224|4221|7205
1587547200000|2020-04-22 09:20:00|4230|4227|4229|4227|4233|4231|4226|4224|4011
1587547500000|2020-04-22 09:25:00|4228|4228|4226|4224|4231|4229|4224|4222|6784
1587547800000|2020-04-22 09:30:00|4225|4223|4224|4221|4226|4224|4220|4218|6652
1587548100000|2020-04-22 09:35:00|4223|4222|4228|4226|4228|4226|4222|4220|4518
1587548400000|2020-04-22 09:40:00|4227|4225|4220|4218|4229|4226|4220|4218|4674
1587548700000|2020-04-22 09:45:00|4221|4219|4225|4222|4226|4225|4221|4219|4427
1587549000000|2020-04-22 09:50:00|4226|4223|4224|4222|4231|4229|4224|4222|3135
1587549300000|2020-04-22 09:55:00|4223|4221|4215|4213|4224|4221|4215|4213|8296
1587549600000|2020-04-22 10:00:00|4216|4214|4217|4216|4218|4216|4213|4211|5423
1587549900000|2020-04-22 10:05:00|4218|4217|4218|4217|4223|4221|4217|4216|7384
1587550200000|2020-04-22 10:10:00|4219|4218|4224|4223|4226|4223|4219|4218|6502
1587550500000|2020-04-22 10:15:00|4225|4222|4226|4223|4226|4224|4222|4221|3554
1587550800000|2020-04-22 10:20:00|4225|4224|4223|4222|4227|4224|4222|4221|8183
1587551100000|2020-04-22 10:25:00|4224|4223|4228|4225|4228|4227|4224|4223|10223
1587551400000|2020-04-22 10:30:00|4229|4226|4224|4222|4230|4229|4223|4221|4414
1587551700000|2020-04-22 10:35:00|4223|4221|4216|4214|4224|4222|4215|4213|5191
1587552000000|2020-04-22 10:40:00|4215|4215|4220|4218|4222|4220|4214|4211|6335
1587552300000|2020-04-22 10:45:00|4221|4219|4220|4219|4222|4221|4216|4215|4755
1587552600000|2020-04-22 10:50:00|4221|4218|4219|4217|4222|4221|4218|4217|5768
1587552900000|2020-04-22 10:55:00|4220|4218|4221|4219|4222|4220|4219|4218|4824
1587553200000|2020-04-22 11:00:00|4222|4221|4220|4219|4224|4222|4220|4218|7198
1587553500000|2020-04-22 11:05:00|4221|4220|4218|4216|4221|4220|4214|4212|4428
1587553800000|2020-04-22 11:10:00|4219|4217|4221|4219|4222|4220|4218|4216|3289
1587554100000|2020-04-22 11:15:00|4222|4220|4221|4220|4224|4222|4219|4218|4608
1587554400000|2020-04-22 11:20:00|4220|4219|4222|4220|4224|4222|4219|4218|4315
1587554700000|2020-04-22 11:25:00|4223|4219|4220|4218|4225|4223|4219|4217|3829
1587555000000|2020-04-22 11:30:00|4219|4217|4224|4222|4227|4226|4219|4217|6195
1587555300000|2020-04-22 11:35:00|4225|4223|4222|4219|4227|4225|4219|4218|8790
1587555600000|2020-04-22 11:40:00|4223|4220|4220|4218|4224|4223|4219|4217|5620
1587555900000|2020-04-22 11:45:00|4219|4217|4220|4219|4220|4219|4217|4215|60751
1587556200000|2020-04-22 11:50:00|4219|4218|4220|4219|4220|4219|4219|4217|17799
1587556500000|2020-04-22 11:55:00|4221|4220|4220|4219|4222|4220|4219|4217|58666
1587556800000|2020-04-22 12:00:00|4221|4218|4221|4219|4221|4220|4219|4218|47893
1587557100000|2020-04-22 12:05:00|4220|4220|4215|4213|4221|4220|4215|4213|19287
1587557400000|2020-04-22 12:10:00|4216|4214|4217|4215|4217|4216|4214|4212|5659
1587557700000|2020-04-22 12:15:00|4216|4216|4220|4218|4220|4219|4215|4213|11560
1587558000000|2020-04-22 12:20:00|4219|4219|4220|4218|4220|4219|4218|4217|7950
1587558300000|2020-04-22 12:25:00|4221|4219|4221|4220|4222|4220|4220|4218|52655
1587558600000|2020-04-22 12:30:00|4222|4219|4224|4222|4228|4227|4221|4219|85855
1587558900000|2020-04-22 12:35:00|4223|4221|4222|4220|4225|4223|4220|4218|18194
1587559200000|2020-04-22 12:40:00|4223|4221|4231|4230|4238|4236|4223|4221|49687
1587559500000|2020-04-22 12:45:00|4232|4231|4243|4241|4243|4241|4230|4229|32467
1587559800000|2020-04-22 12:50:00|4244|4242|4239|4238|4246|4244|4239|4237|13200
1587560100000|2020-04-22 12:55:00|4240|4239|4246|4245|4248|4247|4239|4239|17217
1587560400000|2020-04-22 13:00:00|4245|4244|4247|4245|4248|4246|4240|4239|19176
1587560700000|2020-04-22 13:05:00|4248|4246|4244|4242|4249|4248|4242|4241|9916
1587561000000|2020-04-22 13:10:00|4245|4243|4252|4250|4255|4253|4244|4243|10656
1587561300000|2020-04-22 13:15:00|4253|4251|4250|4247|4255|4253|4249|4247|10474
1587561600000|2020-04-22 13:20:00|4249|4248|4244|4243|4252|4250|4242|4240|19916
1587561900000|2020-04-22 13:25:00|4245|4242|4251|4249|4252|4251|4243|4241|12546
1587562200000|2020-04-22 13:30:00|4252|4250|4253|4251|4258|4257|4243|4240|64831
1587562500000|2020-04-22 13:35:00|4252|4250|4249|4247|4258|4257|4246|4245|29351
1587562800000|2020-04-22 13:40:00|4248|4248|4246|4245|4256|4255|4241|4238|29876
1587563100000|2020-04-22 13:45:00|4247|4244|4248|4246|4253|4250|4242|4241|36050
1587563400000|2020-04-22 13:50:00|4249|4247|4253|4250|4255|4254|4246|4245|19847
1587563700000|2020-04-22 13:55:00|4252|4251|4253|4250|4258|4256|4250|4249|20860
1587564000000|2020-04-22 14:00:00|4252|4251|4247|4246|4255|4253|4244|4242|14212
1587564300000|2020-04-22 14:05:00|4248|4247|4260|4258|4260|4259|4246|4243|15114
1587564600000|2020-04-22 14:10:00|4259|4259|4251|4249|4260|4259|4249|4248|13969
1587564900000|2020-04-22 14:15:00|4252|4250|4246|4245|4253|4251|4244|4242|20649
1587565200000|2020-04-22 14:20:00|4247|4244|4252|4250|4255|4254|4246|4244|28263
1587565500000|2020-04-22 14:25:00|4253|4251|4249|4248|4254|4252|4248|4246|20645
1587565800000|2020-04-22 14:30:00|4250|4249|4250|4248|4251|4250|4246|4244|39794
1587566100000|2020-04-22 14:35:00|4249|4249|4249|4247|4252|4250|4245|4243|18848
1587566400000|2020-04-22 14:40:00|4248|4248|4241|4239|4248|4248|4239|4237|24939
1587566700000|2020-04-22 14:45:00|4240|4240|4236|4234|4241|4240|4233|4231|29823
1587567000000|2020-04-22 14:50:00|4235|4233|4221|4218|4236|4234|4219|4217|37843
1587567300000|2020-04-22 14:55:00|4222|4219|4219|4217|4225|4224|4213|4210|36971
1587567600000|2020-04-22 15:00:00|4218|4216|4218|4216|4219|4218|4213|4212|25890
1587567900000|2020-04-22 15:05:00|4219|4217|4219|4218|4220|4219|4217|4216|23369
1587568200000|2020-04-22 15:10:00|4220|4219|4230|4229|4232|4230|4218|4216|22205
1587568500000|2020-04-22 15:15:00|4229|4228|4235|4233|4235|4234|4227|4226|20826
1587568800000|2020-04-22 15:20:00|4236|4234|4241|4239|4242|4240|4235|4234|32482
1587569100000|2020-04-22 15:25:00|4242|4240|4245|4242|4250|4249|4239|4238|24275
1587625200000|2020-04-23 07:00:00|4079|4066|4051|4044|4080|4073|4044|4040|83439
1587625500000|2020-04-23 07:05:00|4052|4045|4058|4055|4065|4062|4046|4042|145036
1587625800000|2020-04-23 07:10:00|4059|4056|4032|4030|4059|4056|4032|4029|90335
1587626100000|2020-04-23 07:15:00|4033|4031|4006|4003|4040|4038|4003|4002|85586
1587626400000|2020-04-23 07:20:00|4007|4004|4017|4015|4022|4020|4000|3998|91683
1587626700000|2020-04-23 07:25:00|4018|4016|4016|4015|4035|4034|4013|4011|87133
1587627000000|2020-04-23 07:30:00|4015|4014|4006|4004|4017|4016|4000|3999|101019
1587627300000|2020-04-23 07:35:00|4007|4003|4012|4010|4013|4011|3999|3998|52207
1587627600000|2020-04-23 07:40:00|4013|4009|4022|4020|4023|4021|4007|4005|55496
1587627900000|2020-04-23 07:45:00|4021|4019|4027|4025|4028|4026|4015|4014|59257
1587628200000|2020-04-23 07:50:00|4026|4026|4019|4017|4029|4027|4016|4015|66613
1587628500000|2020-04-23 07:55:00|4018|4016|4024|4023|4024|4023|4014|4013|102835
1587628800000|2020-04-23 08:00:00|4023|4022|4025|4024|4028|4025|4020|4019|54546
1587629100000|2020-04-23 08:05:00|4024|4023|4040|4039|4041|4039|4024|4023|55404
1587629400000|2020-04-23 08:10:00|4039|4038|4036|4034|4039|4038|4032|4031|35119
1587629700000|2020-04-23 08:15:00|4037|4035|4024|4022|4037|4035|4023|4022|32144
1587630000000|2020-04-23 08:20:00|4023|4021|4031|4028|4033|4031|4020|4019|37354
1587630300000|2020-04-23 08:25:00|4030|4027|4025|4024|4031|4030|4022|4020|29533
1587630600000|2020-04-23 08:30:00|4026|4023|4034|4032|4036|4034|4023|4022|42838
1587630900000|2020-04-23 08:35:00|4033|4033|4029|4027|4035|4033|4026|4025|76859
1587631200000|2020-04-23 08:40:00|4030|4026|4032|4031|4035|4034|4025|4024|70997
1587631500000|2020-04-23 08:45:00|4033|4030|4049|4047|4050|4047|4030|4029|28921
1587631800000|2020-04-23 08:50:00|4050|4048|4055|4052|4059|4057|4048|4047|26137
1587632100000|2020-04-23 08:55:00|4054|4053|4053|4051|4061|4059|4053|4051|24662
1587632400000|2020-04-23 09:00:00|4054|4052|4070|4069|4073|4070|4053|4052|35540
1587632700000|2020-04-23 09:05:00|4071|4070|4082|4080|4083|4081|4070|4069|28664
1587633000000|2020-04-23 09:10:00|4080|4079|4087|4084|4089|4088|4078|4077|38463
1587633300000|2020-04-23 09:15:00|4088|4085|4087|4084|4094|4092|4086|4084|18700
1587633600000|2020-04-23 09:20:00|4088|4085|4106|4104|4108|4105|4087|4085|47497
1587633900000|2020-04-23 09:25:00|4105|4105|4111|4108|4119|4118|4099|4098|2369875
1587634200000|2020-04-23 09:30:00|4109|4109|4113|4112|4116|4114|4105|4103|45487
1587634500000|2020-04-23 09:35:00|4112|4111|4116|4115|4118|4116|4106|4104|2326567
1587634800000|2020-04-23 09:40:00|4117|4116|4110|4108|4118|4116|4106|4104|24681
1587635100000|2020-04-23 09:45:00|4108|4107|4120|4118|4120|4119|4108|4107|26737
1587635400000|2020-04-23 09:50:00|4119|4119|4140|4137|4141|4138|4119|4117|14628
1587635700000|2020-04-23 09:55:00|4138|4138|4143|4141|4144|4141|4128|4126|28467
1587636000000|2020-04-23 10:00:00|4141|4140|4143|4142|4145|4144|4133|4132|36036
1587636300000|2020-04-23 10:05:00|4142|4141|4147|4146|4149|4148|4139|4138|36187
1587636600000|2020-04-23 10:10:00|4146|4145|4149|4147|4150|4148|4139|4138|69478
1587636900000|2020-04-23 10:15:00|4148|4148|4170|4169|4170|4169|4144|4143|43417
1587637200000|2020-04-23 10:20:00|4169|4168|4157|4156|4174|4173|4157|4156|30450
1587637500000|2020-04-23 10:25:00|4158|4157|4156|4154|4160|4158|4152|4150|21781
1587637800000|2020-04-23 10:30:00|4155|4153|4154|4152|4156|4154|4144|4142|36499
1587638100000|2020-04-23 10:35:00|4153|4153|4152|4149|4156|4154|4147|4145|21973
1587638400000|2020-04-23 10:40:00|4151|4148|4137|4134|4151|4149|4137|4134|16864
1587638700000|2020-04-23 10:45:00|4136|4135|4138|4135|4141|4139|4135|4132|16611
1587639000000|2020-04-23 10:50:00|4137|4134|4136|4134|4139|4137|4134|4133|46602
1587639300000|2020-04-23 10:55:00|4135|4135|4132|4130|4139|4137|4122|4121|50587
1587639600000|2020-04-23 11:00:00|4133|4129|4132|4130|4141|4137|4131|4129|12188
1587639900000|2020-04-23 11:05:00|4133|4131|4130|4128|4133|4131|4129|4127|9729
1587640200000|2020-04-23 11:10:00|4129|4127|4122|4121|4129|4127|4117|4116|11872
1587640500000|2020-04-23 11:15:00|4123|4122|4133|4131|4134|4131|4121|4120|9487
1587640800000|2020-04-23 11:20:00|4134|4132|4144|4142|4145|4142|4131|4130|10492
1587641100000|2020-04-23 11:25:00|4145|4143|4148|4147|4148|4147|4140|4137|8231
1587641400000|2020-04-23 11:30:00|4149|4148|4151|4150|4151|4150|4145|4143|13059
1587641700000|2020-04-23 11:35:00|4152|4151|4150|4148|4157|4155|4149|4148|12238
1587642000000|2020-04-23 11:40:00|4151|4149|4155|4154|4156|4154|4148|4146|10338
1587642300000|2020-04-23 11:45:00|4154|4153|4160|4159|4161|4159|4149|4148|12032
1587642600000|2020-04-23 11:50:00|4161|4158|4159|4156|4162|4160|4151|4150|15029
1587642900000|2020-04-23 11:55:00|4158|4157|4152|4151|4158|4157|4151|4150|19860
1587643200000|2020-04-23 12:00:00|4153|4152|4156|4154|4157|4155|4150|4149|14627
1587643500000|2020-04-23 12:05:00|4155|4153|4158|4156|4158|4156|4151|4150|16634
1587643800000|2020-04-23 12:10:00|4157|4155|4154|4152|4159|4157|4153|4151|14940
1587644100000|2020-04-23 12:15:00|4155|4153|4159|4157|4159|4157|4152|4151|6270
1587644400000|2020-04-23 12:20:00|4158|4158|4161|4159|4162|4161|4155|4153|10125
1587644700000|2020-04-23 12:25:00|4160|4160|4160|4158|4163|4162|4159|4158|13805
1587645000000|2020-04-23 12:30:00|4159|4159|4160|4159|4161|4160|4158|4156|24115
1587645300000|2020-04-23 12:35:00|4159|4158|4163|4162|4163|4162|4159|4156|5622
1587645600000|2020-04-23 12:40:00|4164|4163|4165|4163|4167|4165|4163|4161|11712
1587645900000|2020-04-23 12:45:00|4166|4164|4172|4171|4173|4172|4166|4164|8898
1587646200000|2020-04-23 12:50:00|4171|4170|4170|4169|4173|4171|4167|4166|15361
1587646500000|2020-04-23 12:55:00|4171|4170|4179|4178|4180|4179|4170|4169|26479
1587646800000|2020-04-23 13:00:00|4180|4177|4160|4158|4180|4178|4158|4157|16973
1587647100000|2020-04-23 13:05:00|4161|4159|4163|4161|4165|4164|4154|4153|12137
1587647400000|2020-04-23 13:10:00|4162|4160|4170|4168|4170|4168|4160|4158|12682
1587647700000|2020-04-23 13:15:00|4171|4169|4176|4174|4179|4177|4170|4168|18244
1587648000000|2020-04-23 13:20:00|4175|4175|4171|4170|4179|4178|4171|4168|25660
1587648300000|2020-04-23 13:25:00|4172|4169|4170|4168|4176|4174|4167|4165|26294
1587648600000|2020-04-23 13:30:00|4169|4167|4189|4186|4197|4194|4167|4166|45652
1587648900000|2020-04-23 13:35:00|4190|4187|4191|4189|4197|4194|4185|4183|26493
1587649200000|2020-04-23 13:40:00|4192|4190|4196|4193|4196|4193|4182|4181|16628
1587649500000|2020-04-23 13:45:00|4195|4194|4187|4185|4197|4195|4187|4185|59476
1587649800000|2020-04-23 13:50:00|4186|4184|4172|4170|4186|4185|4171|4169|36095
1587650100000|2020-04-23 13:55:00|4173|4171|4163|4161|4175|4174|4162|4161|29331
1587650400000|2020-04-23 14:00:00|4164|4162|4155|4153|4168|4166|4152|4150|40169
1587650700000|2020-04-23 14:05:00|4156|4154|4162|4160|4162|4161|4153|4151|47083
1587651000000|2020-04-23 14:10:00|4161|4161|4167|4166|4169|4168|4160|4159|36419
1587651300000|2020-04-23 14:15:00|4168|4167|4175|4173|4175|4173|4165|4164|23262
1587651600000|2020-04-23 14:20:00|4176|4174|4160|4159|4177|4175|4160|4159|19813
1587651900000|2020-04-23 14:25:00|4159|4158|4163|4162|4168|4166|4157|4156|20901
1587652200000|2020-04-23 14:30:00|4164|4161|4172|4171|4173|4171|4160|4158|21922
1587652500000|2020-04-23 14:35:00|4171|4170|4169|4168|4171|4171|4164|4163|35789
1587652800000|2020-04-23 14:40:00|4170|4169|4182|4181|4183|4182|4168|4167|26274
1587653100000|2020-04-23 14:45:00|4181|4180|4184|4182|4188|4186|4178|4177|22166
1587653400000|2020-04-23 14:50:00|4185|4183|4191|4188|4191|4188|4181|4180|30455
1587653700000|2020-04-23 14:55:00|4190|4189|4195|4194|4195|4194|4188|4187|18530
1587654000000|2020-04-23 15:00:00|4196|4195|4190|4188|4197|4196|4190|4188|52973
1587654300000|2020-04-23 15:05:00|4191|4189|4169|4168|4191|4189|4169|4167|33055
1587654600000|2020-04-23 15:10:00|4168|4167|4163|4162|4177|4174|4161|4159|45375
1587654900000|2020-04-23 15:15:00|4164|4163|4162|4160|4164|4163|4155|4154|27626
1587655200000|2020-04-23 15:20:00|4161|4161|4161|4160|4167|4166|4160|4159|34648
1587655500000|2020-04-23 15:25:00|4162|4161|4166|4163|4171|4169|4162|4160|48965
1587711600000|2020-04-24 07:00:00|4101|4100|4086|4082|4105|4100|4078|4072|46115
1587711900000|2020-04-24 07:05:00|4088|4083|4112|4110|4118|4114|4079|4076|32105
1587712200000|2020-04-24 07:10:00|4111|4109|4127|4124|4130|4128|4108|4105|55554
1587712500000|2020-04-24 07:15:00|4126|4125|4121|4120|4137|4134|4121|4119|37562
1587712800000|2020-04-24 07:20:00|4122|4121|4124|4121|4132|4130|4121|4119|14835
1587713100000|2020-04-24 07:25:00|4123|4120|4126|4124|4130|4129|4119|4117|12051
1587713400000|2020-04-24 07:30:00|4127|4125|4140|4137|4140|4138|4127|4125|7374
1587713700000|2020-04-24 07:35:00|4139|4136|4150|4148|4151|4148|4136|4135|13807
1587714000000|2020-04-24 07:40:00|4149|4147|4143|4140|4153|4151|4140|4138|22839
1587714300000|2020-04-24 07:45:00|4142|4139|4132|4130|4144|4142|4132|4130|9896
1587714600000|2020-04-24 07:50:00|4133|4131|4134|4132|4140|4139|4131|4129|11178
1587714900000|2020-04-24 07:55:00|4135|4133|4132|4130|4135|4134|4126|4123|8944
1587715200000|2020-04-24 08:00:00|4131|4131|4136|4134|4137|4135|4130|4127|16592
1587715500000|2020-04-24 08:05:00|4137|4135|4142|4138|4143|4142|4134|4133|8763
1587715800000|2020-04-24 08:10:00|4141|4139|4140|4138|4142|4141|4138|4135|10047
1587716100000|2020-04-24 08:15:00|4139|4137|4133|4131|4140|4137|4132|4130|28003
1587716400000|2020-04-24 08:20:00|4134|4132|4138|4136|4144|4142|4133|4131|13031
1587716700000|2020-04-24 08:25:00|4137|4135|4140|4137|4142|4141|4136|4135|8915
1587717000000|2020-04-24 08:30:00|4139|4136|4147|4144|4150|4149|4137|4136|30466
1587717300000|2020-04-24 08:35:00|4146|4143|4135|4133|4146|4143|4134|4133|8437
1587717600000|2020-04-24 08:40:00|4134|4132|4130|4129|4134|4133|4128|4127|18061
1587717900000|2020-04-24 08:45:00|4129|4128|4123|4121|4129|4128|4121|4119|7246
1587718200000|2020-04-24 08:50:00|4122|4120|4124|4122|4127|4126|4119|4117|14629
1587718500000|2020-04-24 08:55:00|4123|4121|4117|4114|4123|4122|4114|4113|25365
1587718800000|2020-04-24 09:00:00|4116|4113|4117|4116|4118|4117|4113|4111|25710
1587719100000|2020-04-24 09:05:00|4116|4115|4121|4119|4121|4119|4112|4111|17415
1587719400000|2020-04-24 09:10:00|4120|4120|4114|4112|4123|4121|4112|4111|18350
1587719700000|2020-04-24 09:15:00|4115|4113|4116|4115|4118|4116|4114|4112|7780
1587720000000|2020-04-24 09:20:00|4117|4116|4115|4114|4118|4117|4113|4111|10734
1587720300000|2020-04-24 09:25:00|4116|4115|4118|4116|4119|4118|4115|4113|11990
1587720600000|2020-04-24 09:30:00|4117|4117|4117|4115|4121|4120|4116|4113|9547
1587720900000|2020-04-24 09:35:00|4116|4114|4109|4107|4118|4117|4109|4107|5978
1587721200000|2020-04-24 09:40:00|4108|4106|4110|4108|4112|4111|4104|4102|12346
1587721500000|2020-04-24 09:45:00|4111|4109|4115|4113|4117|4115|4110|4108|5337
1587721800000|2020-04-24 09:50:00|4116|4114|4117|4115|4121|4120|4115|4113|12437
1587722100000|2020-04-24 09:55:00|4116|4114|4114|4113|4119|4118|4113|4111|11553
1587722400000|2020-04-24 10:00:00|4113|4112|4110|4109|4114|4113|4107|4105|9737
1587722700000|2020-04-24 10:05:00|4111|4108|4107|4104|4111|4109|4107|4104|4998
1587723000000|2020-04-24 10:10:00|4106|4105|4100|4098|4106|4105|4099|4097|8686
1587723300000|2020-04-24 10:15:00|4101|4099|4107|4105|4107|4106|4100|4099|9150
1587723600000|2020-04-24 10:20:00|4106|4104|4109|4108|4111|4109|4103|4101|6433
1587723900000|2020-04-24 10:25:00|4108|4107|4109|4108|4112|4110|4108|4106|3349
1587724200000|2020-04-24 10:30:00|4110|4109|4111|4109|4113|4112|4109|4107|2459
1587724500000|2020-04-24 10:35:00|4112|4110|4112|4110|4114|4113|4109|4108|5172
1587724800000|2020-04-24 10:40:00|4111|4109|4113|4111|4116|4115|4110|4109|6681
1587725100000|2020-04-24 10:45:00|4112|4110|4117|4115|4117|4115|4108|4106|18253
1587725400000|2020-04-24 10:50:00|4118|4116|4116|4115|4118|4116|4111|4110|9351
1587725700000|2020-04-24 10:55:00|4117|4116|4117|4115|4118|4117|4114|4112|12817
1587726000000|2020-04-24 11:00:00|4121|4118|4115|4113|4122|4119|4114|4112|8071
1587726300000|2020-04-24 11:05:00|4114|4112|4113|4111|4117|4115|4112|4110|8343
1587726600000|2020-04-24 11:10:00|4114|4112|4115|4113|4118|4116|4113|4111|17288
1587726900000|2020-04-24 11:15:00|4114|4114|4117|4115|4118|4116|4112|4111|6967
1587727200000|2020-04-24 11:20:00|4118|4116|4121|4119|4121|4119|4117|4115|4873
1587727500000|2020-04-24 11:25:00|4122|4120|4121|4119|4125|4123|4118|4116|6700
1587727800000|2020-04-24 11:30:00|4120|4118|4117|4115|4122|4121|4117|4115|9521
1587728100000|2020-04-24 11:35:00|4118|4116|4117|4115|4118|4116|4114|4113|6158
1587728400000|2020-04-24 11:40:00|4118|4116|4117|4116|4118|4116|4115|4113|4320
1587728700000|2020-04-24 11:45:00|4118|4115|4116|4115|4118|4116|4113|4112|2507
1587729000000|2020-04-24 11:50:00|4117|4116|4113|4111|4121|4119|4112|4111|19771
1587729300000|2020-04-24 11:55:00|4112|4112|4108|4106|4114|4113|4108|4106|17675
1587729600000|2020-04-24 12:00:00|4109|4107|4104|4102|4110|4109|4102|4101|18997
1587729900000|2020-04-24 12:05:00|4103|4103|4108|4107|4109|4107|4103|4101|8590
1587730200000|2020-04-24 12:10:00|4107|4106|4109|4107|4111|4110|4107|4105|6442
1587730500000|2020-04-24 12:15:00|4110|4108|4105|4104|4110|4109|4104|4102|3239
1587730800000|2020-04-24 12:20:00|4106|4105|4106|4104|4108|4106|4104|4103|3913
1587731100000|2020-04-24 12:25:00|4105|4103|4106|4104|4106|4105|4104|4102|8107
1587731400000|2020-04-24 12:30:00|4105|4105|4109|4107|4110|4108|4105|4103|19318
1587731700000|2020-04-24 12:35:00|4108|4106|4111|4109|4111|4110|4108|4106|12040
1587732000000|2020-04-24 12:40:00|4110|4108|4114|4112|4119|4117|4109|4108|11322
1587732300000|2020-04-24 12:45:00|4115|4113|4116|4114|4118|4117|4114|4112|12060
1587732600000|2020-04-24 12:50:00|4115|4113|4108|4107|4115|4113|4108|4106|15563
1587732900000|2020-04-24 12:55:00|4109|4106|4106|4104|4109|4107|4105|4103|11199
1587733200000|2020-04-24 13:00:00|4107|4105|4108|4106|4109|4107|4104|4103|12030
1587733500000|2020-04-24 13:05:00|4107|4105|4108|4106|4110|4108|4104|4103|12217
1587733800000|2020-04-24 13:10:00|4109|4107|4106|4105|4109|4107|4106|4105|3991
1587734100000|2020-04-24 13:15:00|4107|4104|4113|4112|4113|4112|4106|4104|5369
1587734400000|2020-04-24 13:20:00|4114|4113|4104|4103|4115|4113|4104|4102|13514
1587734700000|2020-04-24 13:25:00|4105|4104|4098|4096|4106|4105|4097|4095|14848
1587735000000|2020-04-24 13:30:00|4099|4097|4102|4099|4105|4104|4097|4096|59550
1587735300000|2020-04-24 13:35:00|4101|4098|4102|4101|4103|4101|4095|4093|19447
1587735600000|2020-04-24 13:40:00|4101|4100|4100|4098|4103|4102|4095|4093|20386
1587735900000|2020-04-24 13:45:00|4099|4097|4102|4101|4104|4103|4098|4096|32082
1587736200000|2020-04-24 13:50:00|4103|4100|4100|4098|4109|4107|4099|4097|25153
1587736500000|2020-04-24 13:55:00|4099|4099|4096|4094|4102|4101|4093|4091|25897
1587736800000|2020-04-24 14:00:00|4097|4095|4095|4094|4101|4099|4092|4090|25147
1587737100000|2020-04-24 14:05:00|4096|4095|4098|4097|4099|4098|4092|4090|30625
1587737400000|2020-04-24 14:10:00|4099|4098|4103|4102|4104|4103|4099|4098|15394
1587737700000|2020-04-24 14:15:00|4102|4101|4105|4103|4105|4104|4101|4099|10359
1587738000000|2020-04-24 14:20:00|4106|4104|4104|4102|4108|4107|4103|4101|13182
1587738300000|2020-04-24 14:25:00|4103|4103|4106|4104|4108|4107|4103|4102|18668
1587738600000|2020-04-24 14:30:00|4105|4103|4107|4106|4109|4108|4105|4103|15292
1587738900000|2020-04-24 14:35:00|4106|4105|4108|4106|4110|4109|4106|4104|10830
1587739200000|2020-04-24 14:40:00|4107|4105|4101|4100|4107|4105|4099|4098|14050
1587739500000|2020-04-24 14:45:00|4102|4099|4105|4103|4105|4104|4099|4098|24486
1587739800000|2020-04-24 14:50:00|4104|4102|4102|4101|4105|4104|4102|4100|50761
1587740100000|2020-04-24 14:55:00|4103|4102|4100|4098|4105|4103|4096|4094|27471
1587740400000|2020-04-24 15:00:00|4101|4099|4099|4098|4103|4102|4092|4091|36098
1587740700000|2020-04-24 15:05:00|4098|4097|4101|4099|4103|4102|4098|4096|20787
1587741000000|2020-04-24 15:10:00|4100|4098|4098|4097|4100|4099|4097|4095|20315
1587741300000|2020-04-24 15:15:00|4097|4096|4098|4096|4099|4098|4096|4094|45789
1587741600000|2020-04-24 15:20:00|4099|4097|4094|4092|4102|4101|4094|4092|65749
1587741900000|2020-04-24 15:25:00|4093|4091|4084|4082|4097|4096|4083|4081|67148
1587970800000|2020-04-27 07:00:00|4157|4143|4152|4147|4159|4155|4140|4131|20565
1587971100000|2020-04-27 07:05:00|4151|4145|4146|4143|4157|4152|4143|4138|27438
1587971400000|2020-04-27 07:10:00|4147|4144|4146|4143|4150|4148|4140|4137|22383
1587971700000|2020-04-27 07:15:00|4145|4144|4152|4151|4154|4153|4144|4143|17858
1587972000000|2020-04-27 07:20:00|4153|4152|4140|4138|4153|4152|4134|4132|25594
1587972300000|2020-04-27 07:25:00|4139|4137|4129|4127|4140|4138|4129|4127|9787
1587972600000|2020-04-27 07:30:00|4130|4128|4141|4138|4142|4140|4128|4127|9371
1587972900000|2020-04-27 07:35:00|4140|4139|4149|4147|4151|4149|4139|4139|11923
1587973200000|2020-04-27 07:40:00|4148|4148|4139|4137|4150|4149|4138|4137|19015
1587973500000|2020-04-27 07:45:00|4140|4138|4145|4143|4146|4144|4139|4137|17054
1587973800000|2020-04-27 07:50:00|4146|4144|4142|4140|4151|4149|4141|4139|14563
1587974100000|2020-04-27 07:55:00|4141|4139|4129|4126|4141|4139|4127|4126|11658
1587974400000|2020-04-27 08:00:00|4128|4125|4131|4129|4131|4129|4118|4117|17106
1587974700000|2020-04-27 08:05:00|4132|4130|4131|4130|4138|4136|4131|4130|5217
1587975000000|2020-04-27 08:10:00|4132|4131|4127|4124|4133|4131|4123|4120|7583
1587975300000|2020-04-27 08:15:00|4126|4123|4116|4115|4127|4123|4114|4113|11795
1587975600000|2020-04-27 08:20:00|4117|4114|4123|4121|4127|4124|4116|4114|7795
1587975900000|2020-04-27 08:25:00|4124|4120|4121|4119|4126|4123|4119|4118|5799
1587976200000|2020-04-27 08:30:00|4122|4120|4129|4127|4129|4127|4115|4112|6081
1587976500000|2020-04-27 08:35:00|4130|4126|4130|4128|4135|4134|4129|4126|12535
1587976800000|2020-04-27 08:40:00|4129|4127|4122|4120|4133|4131|4122|4119|12063
1587977100000|2020-04-27 08:45:00|4123|4122|4122|4121|4129|4127|4122|4120|8424
1587977400000|2020-04-27 08:50:00|4123|4122|4134|4132|4134|4132|4123|4121|12464
1587977700000|2020-04-27 08:55:00|4133|4131|4134|4131|4137|4135|4131|4129|7801
1587978000000|2020-04-27 09:00:00|4133|4132|4135|4133|4140|4137|4133|4132|4827
1587978300000|2020-04-27 09:05:00|4136|4134|4138|4137|4140|4138|4135|4133|2479
1587978600000|2020-04-27 09:10:00|4139|4136|4144|4143|4145|4143|4139|4136|7509
1587978900000|2020-04-27 09:15:00|4145|4142|4145|4143|4146|4144|4141|4139|9314
1587979200000|2020-04-27 09:20:00|4146|4144|4150|4148|4150|4149|4143|4142|4573
1587979500000|2020-04-27 09:25:00|4149|4147|4145|4143|4149|4147|4143|4142|16079
1587979800000|2020-04-27 09:30:00|4144|4144|4143|4142|4145|4144|4143|4142|3718
1587980100000|2020-04-27 09:35:00|4144|4143|4141|4140|4147|4145|4141|4140|9874
1587980400000|2020-04-27 09:40:00|4140|4139|4137|4136|4141|4139|4136|4135|12133
1587980700000|2020-04-27 09:45:00|4138|4135|4135|4134|4139|4137|4135|4134|7556
1587981000000|2020-04-27 09:50:00|4134|4133|4132|4130|4135|4133|4128|4126|5552
1587981300000|2020-04-27 09:55:00|4133|4131|4132|4131|4136|4134|4131|4128|8548
1587981600000|2020-04-27 10:00:00|4131|4130|4134|4132|4137|4136|4130|4129|13560
1587981900000|2020-04-27 10:05:00|4133|4131|4136|4135|4137|4136|4131|4130|6703
1587982200000|2020-04-27 10:10:00|4135|4134|4135|4134|4138|4137|4134|4133|8280
1587982500000|2020-04-27 10:15:00|4134|4133|4128|4126|4135|4133|4128|4125|11620
1587982800000|2020-04-27 10:20:00|4127|4125|4123|4122|4129|4127|4123|4121|7924
1587983100000|2020-04-27 10:25:00|4122|4121|4117|4115|4124|4122|4117|4115|13884
1587983400000|2020-04-27 10:30:00|4116|4114|4116|4114|4117|4114|4113|4111|8044
1587983700000|2020-04-27 10:35:00|4115|4113|4116|4114|4117|4116|4113|4112|13442
1587984000000|2020-04-27 10:40:00|4117|4115|4118|4116|4118|4117|4115|4113|9830
1587984300000|2020-04-27 10:45:00|4119|4117|4119|4118|4119|4118|4116|4115|5260
1587984600000|2020-04-27 10:50:00|4120|4119|4115|4114|4120|4119|4115|4114|7342
1587984900000|2020-04-27 10:55:00|4116|4115|4121|4119|4121|4119|4116|4114|15895
1587985200000|2020-04-27 11:00:00|4120|4117|4123|4122|4123|4122|4119|4117|3182
1587985500000|2020-04-27 11:05:00|4124|4123|4124|4122|4127|4125|4123|4122|6161
1587985800000|2020-04-27 11:10:00|4123|4121|4120|4118|4125|4123|4119|4117|8737
1587986100000|2020-04-27 11:15:00|4121|4119|4121|4119|4124|4122|4120|4119|10921
1587986400000|2020-04-27 11:20:00|4120|4120|4122|4120|4122|4120|4120|4119|3438
1587986700000|2020-04-27 11:25:00|4123|4121|4121|4119|4123|4122|4120|4119|8797
1587987000000|2020-04-27 11:30:00|4120|4118|4122|4121|4123|4122|4120|4118|5603
1587987300000|2020-04-27 11:35:00|4123|4122|4123|4122|4124|4122|4122|4121|2544
1587987600000|2020-04-27 11:40:00|4124|4123|4128|4126|4128|4127|4123|4122|6158
1587987900000|2020-04-27 11:45:00|4129|4127|4131|4130|4131|4130|4129|4126|32632
1587988200000|2020-04-27 11:50:00|4132|4131|4133|4132|4134|4133|4131|4129|11201
1587988500000|2020-04-27 11:55:00|4134|4131|4131|4130|4134|4132|4130|4129|11569
1587988800000|2020-04-27 12:00:00|4132|4131|4134|4133|4135|4134|4132|4130|5141
1587989100000|2020-04-27 12:05:00|4135|4132|4132|4131|4135|4133|4131|4130|3259
1587989400000|2020-04-27 12:10:00|4133|4132|4133|4131|4133|4132|4132|4130|2842
1587989700000|2020-04-27 12:15:00|4132|4130|4137|4136|4137|4136|4131|4130|8275
1587990000000|2020-04-27 12:20:00|4138|4137|4137|4136|4139|4138|4137|4136|4064
1587990300000|2020-04-27 12:25:00|4138|4137|4143|4141|4144|4141|4137|4136|9799
1587990600000|2020-04-27 12:30:00|4144|4142|4143|4141|4146|4145|4142|4139|4905
1587990900000|2020-04-27 12:35:00|4142|4140|4147|4145|4147|4146|4141|4140|3040
1587991200000|2020-04-27 12:40:00|4146|4144|4151|4149|4151|4149|4146|4144|3120
1587991500000|2020-04-27 12:45:00|4150|4150|4147|4146|4151|4150|4146|4145|6102
1587991800000|2020-04-27 12:50:00|4146|4145|4138|4137|4147|4145|4138|4137|4931
1587992100000|2020-04-27 12:55:00|4139|4138|4136|4135|4139|4138|4135|4133|4265
1587992400000|2020-04-27 13:00:00|4135|4134|4131|4130|4136|4134|4130|4128|9125
1587992700000|2020-04-27 13:05:00|4132|4129|4131|4129|4133|4132|4130|4128|8419
1587993000000|2020-04-27 13:10:00|4130|4128|4129|4127|4131|4130|4128|4127|5950
1587993300000|2020-04-27 13:15:00|4128|4128|4127|4125|4131|4129|4126|4125|8603
1587993600000|2020-04-27 13:20:00|4128|4126|4126|4124|4131|4129|4124|4122|7017
1587993900000|2020-04-27 13:25:00|4125|4123|4121|4119|4129|4127|4120|4119|13971
1587994200000|2020-04-27 13:30:00|4120|4118|4117|4115|4121|4120|4115|4113|53649
1587994500000|2020-04-27 13:35:00|4118|4116|4119|4118|4125|4123|4116|4115|14355
1587994800000|2020-04-27 13:40:00|4118|4117|4114|4112|4118|4118|4113|4111|20244
1587995100000|2020-04-27 13:45:00|4113|4113|4113|4111|4114|4113|4110|4109|25661
1587995400000|2020-04-27 13:50:00|4112|4110|4105|4103|4112|4111|4104|4103|21157
1587995700000|2020-04-27 13:55:00|4104|4104|4107|4105|4108|4106|4100|4098|33531
1587996000000|2020-04-27 14:00:00|4108|4106|4100|4099|4109|4107|4100|4099|17446
1587996300000|2020-04-27 14:05:00|4101|4100|4102|4100|4102|4101|4098|4097|25423
1587996600000|2020-04-27 14:10:00|4101|4101|4100|4098|4103|4101|4099|4097|21445
1587996900000|2020-04-27 14:15:00|4101|4099|4095|4093|4102|4100|4095|4093|16890
1587997200000|2020-04-27 14:20:00|4096|4094|4096|4094|4098|4097|4092|4090|57994
1587997500000|2020-04-27 14:25:00|4095|4093|4100|4097|4103|4101|4094|4092|22708
1587997800000|2020-04-27 14:30:00|4099|4098|4101|4100|4103|4101|4096|4095|25905
1587998100000|2020-04-27 14:35:00|4100|4099|4094|4093|4100|4099|4094|4093|23172
1587998400000|2020-04-27 14:40:00|4095|4094|4091|4089|4095|4094|4089|4088|15986
1587998700000|2020-04-27 14:45:00|4090|4088|4088|4086|4091|4089|4085|4083|25050
1587999000000|2020-04-27 14:50:00|4087|4087|4088|4086|4088|4087|4084|4083|20058
1587999300000|2020-04-27 14:55:00|4087|4085|4091|4089|4091|4090|4083|4082|96006
1587999600000|2020-04-27 15:00:00|4092|4090|4096|4095|4098|4096|4089|4088|31602
1587999900000|2020-04-27 15:05:00|4097|4094|4096|4094|4099|4098|4092|4091|24583
1588000200000|2020-04-27 15:10:00|4095|4093|4096|4095|4096|4095|4091|4089|25364
1588000500000|2020-04-27 15:15:00|4095|4094|4103|4102|4104|4103|4095|4094|35012
1588000800000|2020-04-27 15:20:00|4104|4101|4112|4111|4113|4112|4103|4101|46125
1588001100000|2020-04-27 15:25:00|4113|4112|4108|4106|4117|4116|4106|4103|36146
1588057200000|2020-04-28 07:00:00|4115|4100|4103|4100|4122|4119|4097|4094|51560
1588057500000|2020-04-28 07:05:00|4102|4102|4081|4077|4103|4102|4073|4071|26059
1588057800000|2020-04-28 07:10:00|4083|4078|4086|4084|4086|4085|4066|4064|16889
1588058100000|2020-04-28 07:15:00|4085|4083|4073|4072|4087|4085|4072|4069|19752
1588058400000|2020-04-28 07:20:00|4074|4073|4068|4066|4076|4073|4061|4060|20975
1588058700000|2020-04-28 07:25:00|4067|4065|4071|4069|4072|4070|4062|4061|18219
1588059000000|2020-04-28 07:30:00|4072|4070|4074|4072|4076|4074|4062|4061|26107
1588059300000|2020-04-28 07:35:00|4073|4071|4078|4077|4080|4078|4072|4070|37813
1588059600000|2020-04-28 07:40:00|4079|4078|4086|4084|4086|4085|4078|4077|16637
1588059900000|2020-04-28 07:45:00|4085|4083|4072|4070|4086|4084|4071|4070|13167
1588060200000|2020-04-28 07:50:00|4071|4071|4072|4069|4080|4078|4067|4065|67263
1588060500000|2020-04-28 07:55:00|4071|4070|4074|4072|4078|4077|4069|4068|37038
1588060800000|2020-04-28 08:00:00|4073|4071|4069|4067|4074|4071|4065|4064|24877
1588061100000|2020-04-28 08:05:00|4068|4068|4067|4065|4069|4068|4061|4060|19629
1588061400000|2020-04-28 08:10:00|4066|4064|4047|4045|4066|4064|4047|4045|23479
1588061700000|2020-04-28 08:15:00|4048|4046|4052|4050|4053|4052|4048|4046|13865
1588062000000|2020-04-28 08:20:00|4051|4049|4057|4055|4059|4057|4050|4049|25421
1588062300000|2020-04-28 08:25:00|4058|4056|4055|4054|4060|4059|4053|4052|14562
1588062600000|2020-04-28 08:30:00|4056|4053|4054|4052|4058|4056|4051|4050|21626
1588062900000|2020-04-28 08:35:00|4055|4053|4060|4059|4063|4061|4054|4053|13136
1588063200000|2020-04-28 08:40:00|4059|4058|4055|4053|4061|4059|4054|4053|12456
1588063500000|2020-04-28 08:45:00|4054|4054|4053|4052|4057|4056|4052|4050|11790
1588063800000|2020-04-28 08:50:00|4052|4051|4052|4051|4056|4054|4049|4047|17388
1588064100000|2020-04-28 08:55:00|4051|4050|4048|4047|4053|4052|4048|4047|16054
1588064400000|2020-04-28 09:00:00|4049|4048|4053|4052|4055|4054|4047|4046|10984
1588064700000|2020-04-28 09:05:00|4054|4053|4052|4051|4059|4057|4052|4051|9884
1588065000000|2020-04-28 09:10:00|4053|4050|4052|4051|4056|4054|4051|4050|15573
1588065300000|2020-04-28 09:15:00|4053|4052|4063|4061|4064|4062|4053|4052|15586
1588065600000|2020-04-28 09:20:00|4064|4062|4065|4062|4071|4070|4063|4061|16754
1588065900000|2020-04-28 09:25:00|4064|4063|4063|4061|4068|4065|4060|4059|28232
1588066200000|2020-04-28 09:30:00|4062|4062|4062|4060|4066|4063|4060|4059|16241
1588066500000|2020-04-28 09:35:00|4063|4061|4063|4061|4067|4065|4060|4058|58448
1588066800000|2020-04-28 09:40:00|4064|4062|4066|4065|4066|4065|4061|4059|18525
1588067100000|2020-04-28 09:45:00|4067|4066|4072|4070|4073|4071|4065|4064|21930
1588067400000|2020-04-28 09:50:00|4071|4069|4068|4067|4076|4074|4067|4066|16901
1588067700000|2020-04-28 09:55:00|4067|4066|4082|4080|4082|4080|4067|4066|10995
1588068000000|2020-04-28 10:00:00|4083|4081|4075|4074|4083|4082|4075|4073|37771
1588068300000|2020-04-28 10:05:00|4076|4073|4077|4075|4077|4075|4073|4071|28719
1588068600000|2020-04-28 10:10:00|4076|4074|4065|4063|4078|4077|4065|4063|15311
1588068900000|2020-04-28 10:15:00|4066|4064|4064|4063|4067|4065|4063|4062|5400
1588069200000|2020-04-28 10:20:00|4065|4064|4069|4067|4070|4068|4064|4064|6727
1588069500000|2020-04-28 10:25:00|4068|4068|4069|4067|4071|4069|4065|4064|11178
1588069800000|2020-04-28 10:30:00|4068|4066|4064|4063|4068|4067|4064|4062|10831
1588070100000|2020-04-28 10:35:00|4063|4062|4058|4057|4063|4062|4058|4057|18465
1588070400000|2020-04-28 10:40:00|4059|4058|4062|4060|4062|4060|4058|4057|16037
1588070700000|2020-04-28 10:45:00|4063|4061|4065|4064|4066|4065|4061|4059|10811
1588071000000|2020-04-28 10:50:00|4064|4063|4065|4064|4068|4067|4063|4062|8107
1588071300000|2020-04-28 10:55:00|4066|4065|4063|4062|4066|4065|4063|4061|8027
1588071600000|2020-04-28 11:00:00|4059|4056|4055|4053|4059|4058|4052|4051|12627
1588071900000|2020-04-28 11:05:00|4054|4052|4054|4053|4057|4056|4053|4051|15028
1588072200000|2020-04-28 11:10:00|4053|4052|4055|4054|4058|4057|4053|4051|13966
1588072500000|2020-04-28 11:15:00|4056|4055|4054|4051|4058|4057|4054|4051|12152
1588072800000|2020-04-28 11:20:00|4053|4052|4053|4052|4054|4052|4050|4049|10936
1588073100000|2020-04-28 11:25:00|4054|4053|4052|4050|4055|4054|4052|4050|7539
1588073400000|2020-04-28 11:30:00|4051|4051|4050|4049|4054|4053|4050|4048|16015
1588073700000|2020-04-28 11:35:00|4051|4050|4055|4054|4055|4054|4051|4050|7978
1588074000000|2020-04-28 11:40:00|4056|4055|4066|4065|4067|4066|4055|4054|9413
1588074300000|2020-04-28 11:45:00|4065|4064|4066|4064|4070|4069|4065|4063|8695
1588074600000|2020-04-28 11:50:00|4065|4063|4065|4064|4067|4066|4063|4061|8644
1588074900000|2020-04-28 11:55:00|4066|4065|4063|4062|4068|4066|4061|4059|20248
1588075200000|2020-04-28 12:00:00|4064|4063|4059|4057|4064|4063|4059|4057|10656
1588075500000|2020-04-28 12:05:00|4060|4058|4059|4058|4060|4059|4058|4056|8669
1588075800000|2020-04-28 12:10:00|4058|4057|4061|4060|4061|4060|4057|4056|12211
1588076100000|2020-04-28 12:15:00|4062|4061|4059|4058|4064|4062|4058|4057|8511
1588076400000|2020-04-28 12:20:00|4060|4057|4058|4057|4060|4059|4058|4056|7767
1588076700000|2020-04-28 12:25:00|4059|4058|4057|4055|4062|4061|4055|4053|12755
1588077000000|2020-04-28 12:30:00|4056|4056|4059|4057|4060|4059|4054|4053|18366
1588077300000|2020-04-28 12:35:00|4058|4056|4063|4062|4064|4063|4057|4056|40566
1588077600000|2020-04-28 12:40:00|4062|4061|4066|4065|4067|4066|4061|4060|22237
1588077900000|2020-04-28 12:45:00|4067|4066|4066|4064|4068|4067|4065|4064|14682
1588078200000|2020-04-28 12:50:00|4065|4063|4062|4061|4065|4063|4060|4059|22350
1588078500000|2020-04-28 12:55:00|4063|4062|4062|4061|4065|4064|4061|4060|14637
1588078800000|2020-04-28 13:00:00|4061|4060|4064|4062|4065|4063|4061|4060|10492
1588079100000|2020-04-28 13:05:00|4065|4064|4068|4067|4073|4072|4064|4062|45108
1588079400000|2020-04-28 13:10:00|4069|4068|4075|4074|4076|4074|4068|4067|15327
1588079700000|2020-04-28 13:15:00|4076|4073|4074|4073|4079|4077|4074|4073|21380
1588080000000|2020-04-28 13:20:00|4075|4074|4075|4073|4077|4075|4073|4072|13801
1588080300000|2020-04-28 13:25:00|4076|4074|4075|4074|4080|4079|4074|4073|16884
1588080600000|2020-04-28 13:30:00|4074|4073|4072|4071|4080|4078|4071|4070|44005
1588080900000|2020-04-28 13:35:00|4073|4072|4078|4076|4078|4076|4070|4069|37560
1588081200000|2020-04-28 13:40:00|4077|4075|4067|4066|4077|4076|4067|4066|26443
1588081500000|2020-04-28 13:45:00|4066|4065|4066|4065|4070|4069|4065|4064|28893
1588081800000|2020-04-28 13:50:00|4065|4064|4068|4067|4072|4070|4065|4064|26647
1588082100000|2020-04-28 13:55:00|4069|4066|4061|4060|4069|4068|4061|4060|24047
1588082400000|2020-04-28 14:00:00|4060|4059|4070|4068|4072|4071|4059|4057|19284
1588082700000|2020-04-28 14:05:00|4071|4069|4070|4069|4076|4073|4066|4065|22706
1588083000000|2020-04-28 14:10:00|4069|4068|4067|4065|4071|4070|4066|4064|25141
1588083300000|2020-04-28 14:15:00|4066|4064|4064|4063|4068|4067|4060|4059|37563
1588083600000|2020-04-28 14:20:00|4063|4062|4066|4064|4066|4064|4057|4056|59520
1588083900000|2020-04-28 14:25:00|4065|4065|4067|4066|4073|4071|4064|4063|32956
1588084200000|2020-04-28 14:30:00|4068|4067|4069|4067|4071|4069|4066|4065|55333
1588084500000|2020-04-28 14:35:00|4068|4068|4073|4071|4073|4072|4068|4067|62423
1588084800000|2020-04-28 14:40:00|4072|4072|4072|4070|4074|4073|4067|4066|88631
1588085100000|2020-04-28 14:45:00|4071|4071|4075|4074|4076|4075|4070|4068|25598
1588085400000|2020-04-28 14:50:00|4074|4073|4078|4077|4082|4080|4074|4073|56233
1588085700000|2020-04-28 14:55:00|4079|4078|4076|4075|4079|4078|4072|4071|45238
1588086000000|2020-04-28 15:00:00|4077|4076|4076|4075|4080|4077|4071|4070|44786
1588086300000|2020-04-28 15:05:00|4077|4076|4072|4071|4080|4079|4069|4068|36989
1588086600000|2020-04-28 15:10:00|4071|4070|4075|4074|4075|4074|4067|4066|27647
1588086900000|2020-04-28 15:15:00|4076|4075|4073|4072|4077|4076|4073|4072|35806
1588087200000|2020-04-28 15:20:00|4074|4073|4067|4066|4075|4073|4066|4065|25835
1588087500000|2020-04-28 15:25:00|4066|4065|4064|4063|4067|4066|4058|4057|43466
1588143600000|2020-04-29 07:00:00|4064|4060|4044|4040|4073|4066|4044|4040|36012
1588143900000|2020-04-29 07:05:00|4045|4041|4051|4048|4056|4054|4036|4033|31407
1588144200000|2020-04-29 07:10:00|4050|4049|4053|4052|4060|4058|4044|4041|25256
1588144500000|2020-04-29 07:15:00|4055|4051|4053|4051|4058|4056|4048|4047|23869
1588144800000|2020-04-29 07:20:00|4054|4052|4046|4045|4058|4055|4045|4043|19113
1588145100000|2020-04-29 07:25:00|4047|4044|4050|4048|4057|4055|4047|4044|29300
1588145400000|2020-04-29 07:30:00|4049|4047|4048|4047|4056|4054|4045|4043|23403
1588145700000|2020-04-29 07:35:00|4049|4046|4049|4047|4054|4051|4043|4041|33336
1588146000000|2020-04-29 07:40:00|4050|4048|4054|4052|4057|4054|4049|4046|14448
1588146300000|2020-04-29 07:45:00|4053|4053|4050|4048|4055|4053|4044|4042|14476
1588146600000|2020-04-29 07:50:00|4049|4047|4043|4041|4052|4050|4043|4041|14631
1588146900000|2020-04-29 07:55:00|4042|4042|4046|4044|4053|4050|4042|4041|18455
1588147200000|2020-04-29 08:00:00|4045|4045|4043|4041|4048|4046|4041|4040|26038
1588147500000|2020-04-29 08:05:00|4044|4042|4048|4046|4051|4049|4043|4041|16029
1588147800000|2020-04-29 08:10:00|4049|4047|4058|4055|4058|4056|4048|4046|12877
1588148100000|2020-04-29 08:15:00|4057|4056|4056|4054|4058|4056|4051|4049|10864
1588148400000|2020-04-29 08:20:00|4055|4053|4054|4053|4057|4054|4050|4049|10222
1588148700000|2020-04-29 08:25:00|4053|4052|4047|4045|4056|4054|4044|4043|22239
1588149000000|2020-04-29 08:30:00|4046|4046|4053|4051|4053|4051|4046|4045|16007
1588149300000|2020-04-29 08:35:00|4052|4052|4053|4051|4054|4053|4048|4046|11026
1588149600000|2020-04-29 08:40:00|4054|4052|4054|4052|4055|4053|4050|4049|8433
1588149900000|2020-04-29 08:45:00|4053|4053|4053|4052|4055|4053|4052|4051|9935
1588150200000|2020-04-29 08:50:00|4052|4051|4059|4058|4059|4058|4051|4049|13518
1588150500000|2020-04-29 08:55:00|4058|4057|4069|4067|4069|4068|4058|4056|7203
1588150800000|2020-04-29 09:00:00|4068|4068|4070|4068|4070|4069|4065|4063|10941
1588151100000|2020-04-29 09:05:00|4069|4067|4068|4067|4074|4071|4067|4066|11749
1588151400000|2020-04-29 09:10:00|4069|4068|4065|4063|4069|4068|4064|4063|15410
1588151700000|2020-04-29 09:15:00|4066|4064|4059|4057|4066|4064|4059|4056|20629
1588152000000|2020-04-29 09:20:00|4060|4058|4063|4061|4063|4061|4058|4055|22887
1588152300000|2020-04-29 09:25:00|4064|4062|4069|4067|4072|4070|4061|4060|30812
1588152600000|2020-04-29 09:30:00|4068|4066|4072|4070|4075|4072|4068|4066|16641
1588152900000|2020-04-29 09:35:00|4073|4071|4073|4070|4074|4072|4070|4068|3860
1588153200000|2020-04-29 09:40:00|4074|4071|4074|4072|4074|4072|4070|4069|7896
1588153500000|2020-04-29 09:45:00|4073|4071|4061|4060|4073|4071|4061|4060|7117
1588153800000|2020-04-29 09:50:00|4060|4059|4062|4060|4063|4061|4057|4056|6882
1588154100000|2020-04-29 09:55:00|4063|4061|4061|4060|4063|4061|4060|4058|4434
1588154400000|2020-04-29 10:00:00|4062|4059|4063|4062|4064|4063|4059|4058|3801
1588154700000|2020-04-29 10:05:00|4064|4061|4056|4055|4064|4062|4056|4054|11674
1588155000000|2020-04-29 10:10:00|4057|4054|4053|4051|4057|4055|4051|4049|7881
1588155300000|2020-04-29 10:15:00|4054|4052|4062|4060|4063|4061|4053|4051|25396
1588155600000|2020-04-29 10:20:00|4063|4061|4066|4065|4069|4067|4060|4059|25487
1588155900000|2020-04-29 10:25:00|4067|4064|4060|4058|4069|4067|4058|4056|14143
1588156200000|2020-04-29 10:30:00|4061|4059|4068|4066|4069|4067|4061|4058|13879
1588156500000|2020-04-29 10:35:00|4067|4065|4074|4072|4075|4073|4066|4064|10654
1588156800000|2020-04-29 10:40:00|4073|4071|4072|4070|4076|4075|4071|4069|14529
1588157100000|2020-04-29 10:45:00|4071|4069|4076|4074|4076|4074|4070|4068|4419
1588157400000|2020-04-29 10:50:00|4075|4075|4075|4073|4076|4075|4071|4070|9111
1588157700000|2020-04-29 10:55:00|4076|4074|4078|4077|4079|4077|4075|4073|8507
1588158000000|2020-04-29 11:00:00|4079|4078|4078|4077|4082|4080|4078|4075|20541
1588158300000|2020-04-29 11:05:00|4079|4076|4076|4074|4079|4076|4075|4072|25514
1588158600000|2020-04-29 11:10:00|4077|4075|4082|4080|4083|4080|4076|4074|9393
1588158900000|2020-04-29 11:15:00|4081|4081|4083|4082|4087|4085|4081|4080|6424
1588159200000|2020-04-29 11:20:00|4082|4081|4083|4081|4085|4083|4081|4080|7761
1588159500000|2020-04-29 11:25:00|4082|4082|4082|4081|4084|4082|4081|4079|9951
1588159800000|2020-04-29 11:30:00|4081|4080|4084|4082|4084|4083|4081|4080|8818
1588160100000|2020-04-29 11:35:00|4083|4083|4085|4083|4085|4084|4080|4079|8875
1588160400000|2020-04-29 11:40:00|4086|4084|4090|4088|4091|4089|4084|4083|11286
1588160700000|2020-04-29 11:45:00|4091|4089|4090|4088|4093|4092|4089|4088|18463
1588161000000|2020-04-29 11:50:00|4091|4089|4091|4089|4095|4094|4089|4088|18827
1588161300000|2020-04-29 11:55:00|4092|4090|4091|4089|4094|4093|4089|4088|17325
1588161600000|2020-04-29 12:00:00|4090|4090|4091|4090|4092|4091|4085|4084|12510
1588161900000|2020-04-29 12:05:00|4092|4091|4088|4087|4093|4091|4085|4084|22670
1588162200000|2020-04-29 12:10:00|4089|4088|4085|4084|4090|4089|4085|4083|16772
1588162500000|2020-04-29 12:15:00|4086|4085|4079|4078|4086|4085|4079|4078|31028
1588162800000|2020-04-29 12:20:00|4080|4077|4087|4086|4088|4086|4079|4077|12592
1588163100000|2020-04-29 12:25:00|4088|4087|4093|4091|4094|4092|4087|4085|13396
1588163400000|2020-04-29 12:30:00|4092|4092|4095|4094|4112|4110|4092|4092|34772
1588163700000|2020-04-29 12:35:00|4096|4093|4100|4098|4105|4103|4093|4092|13765
1588164000000|2020-04-29 12:40:00|4101|4099|4097|4096|4103|4101|4091|4089|20948
1588164300000|2020-04-29 12:45:00|4098|4095|4102|4101|4106|4104|4092|4090|25755
1588164600000|2020-04-29 12:50:00|4103|4102|4104|4102|4106|4105|4098|4097|25501
1588164900000|2020-04-29 12:55:00|4103|4101|4102|4101|4110|4109|4101|4100|26343
1588165200000|2020-04-29 13:00:00|4103|4102|4105|4103|4107|4106|4102|4100|23924
1588165500000|2020-04-29 13:05:00|4106|4104|4115|4112|4115|4113|4105|4104|10155
1588165800000|2020-04-29 13:10:00|4114|4111|4112|4110|4117|4115|4106|4104|15837
1588166100000|2020-04-29 13:15:00|4113|4111|4115|4113|4117|4116|4110|4109|27941
1588166400000|2020-04-29 13:20:00|4116|4114|4118|4116|4120|4119|4114|4112|16261
1588166700000|2020-04-29 13:25:00|4117|4115|4114|4113|4117|4115|4109|4108|15991
1588167000000|2020-04-29 13:30:00|4113|4112|4108|4106|4114|4113|4103|4102|31029
1588167300000|2020-04-29 13:35:00|4107|4105|4107|4105|4109|4107|4099|4098|32856
1588167600000|2020-04-29 13:40:00|4106|4106|4096|4094|4110|4108|4096|4093|39654
1588167900000|2020-04-29 13:45:00|4097|4093|4094|4092|4102|4100|4089|4087|56092
1588168200000|2020-04-29 13:50:00|4095|4093|4103|4101|4103|4101|4088|4087|16280
1588168500000|2020-04-29 13:55:00|4104|4102|4102|4100|4104|4102|4096|4095|24306
1588168800000|2020-04-29 14:00:00|4101|4101|4095|4093|4102|4101|4093|4092|17492
1588169100000|2020-04-29 14:05:00|4094|4094|4093|4092|4103|4101|4093|4091|12324
1588169400000|2020-04-29 14:10:00|4092|4091|4092|4090|4097|4096|4091|4090|18638
1588169700000|2020-04-29 14:15:00|4091|4091|4100|4099|4100|4099|4091|4090|17768
1588170000000|2020-04-29 14:20:00|4099|4098|4102|4101|4105|4103|4099|4098|40065
1588170300000|2020-04-29 14:25:00|4103|4102|4107|4105|4111|4109|4101|4100|53126
1588170600000|2020-04-29 14:30:00|4108|4106|4105|4104|4108|4106|4103|4102|28671
1588170900000|2020-04-29 14:35:00|4106|4105|4097|4095|4109|4107|4096|4095|48870
1588171200000|2020-04-29 14:40:00|4096|4094|4096|4095|4097|4095|4093|4092|12446
1588171500000|2020-04-29 14:45:00|4095|4094|4095|4094|4096|4095|4091|4090|44803
1588171800000|2020-04-29 14:50:00|4096|4095|4098|4097|4098|4097|4094|4093|29062
1588172100000|2020-04-29 14:55:00|4097|4096|4097|4096|4099|4098|4096|4094|16572
1588172400000|2020-04-29 15:00:00|4098|4097|4093|4092|4100|4099|4088|4087|31864
1588172700000|2020-04-29 15:05:00|4092|4091|4099|4098|4103|4101|4092|4091|25235
1588173000000|2020-04-29 15:10:00|4100|4099|4109|4108|4109|4108|4100|4098|34773
1588173300000|2020-04-29 15:15:00|4108|4107|4111|4110|4113|4112|4107|4106|27416
1588173600000|2020-04-29 15:20:00|4110|4109|4112|4111|4114|4113|4107|4106|39230
1588173900000|2020-04-29 15:25:00|4113|4112|4106|4104|4113|4112|4105|4104|50863
1588230000000|2020-04-30 07:00:00|4137|4112|4106|4099|4143|4137|4098|4094|39768
1588230300000|2020-04-30 07:05:00|4107|4102|4100|4097|4111|4107|4093|4090|60520
1588230600000|2020-04-30 07:10:00|4099|4098|4133|4130|4133|4130|4096|4094|50679
1588230900000|2020-04-30 07:15:00|4132|4131|4153|4151|4156|4154|4123|4121|57850
1588231200000|2020-04-30 07:20:00|4152|4150|4133|4131|4158|4156|4129|4127|125014
1588231500000|2020-04-30 07:25:00|4132|4130|4155|4151|4157|4155|4132|4130|50623
1588231800000|2020-04-30 07:30:00|4156|4152|4167|4165|4171|4169|4155|4152|48641
1588232100000|2020-04-30 07:35:00|4168|4166|4165|4164|4171|4170|4159|4158|53370
1588232400000|2020-04-30 07:40:00|4166|4162|4173|4172|4181|4179|4163|4161|29998
1588232700000|2020-04-30 07:45:00|4172|4171|4155|4153|4174|4172|4152|4150|56479
1588233000000|2020-04-30 07:50:00|4156|4154|4160|4158|4163|4161|4153|4151|22732
1588233300000|2020-04-30 07:55:00|4159|4157|4166|4164|4170|4168|4154|4153|26514
1588233600000|2020-04-30 08:00:00|4167|4165|4167|4164|4172|4171|4163|4161|21858
1588233900000|2020-04-30 08:05:00|4166|4165|4155|4153|4167|4165|4152|4150|27624
1588234200000|2020-04-30 08:10:00|4156|4154|4146|4145|4157|4156|4146|4145|25710
1588234500000|2020-04-30 08:15:00|4145|4144|4140|4137|4150|4149|4136|4135|44919
1588234800000|2020-04-30 08:20:00|4139|4138|4138|4137|4144|4143|4138|4137|37809
1588235100000|2020-04-30 08:25:00|4139|4136|4144|4142|4144|4143|4135|4134|35081
1588235400000|2020-04-30 08:30:00|4143|4143|4148|4146|4151|4150|4143|4141|24486
1588235700000|2020-04-30 08:35:00|4147|4145|4150|4149|4151|4150|4145|4144|23320
1588236000000|2020-04-30 08:40:00|4149|4148|4160|4159|4161|4159|4149|4148|17073
1588236300000|2020-04-30 08:45:00|4161|4158|4154|4151|4163|4160|4154|4151|9993
1588236600000|2020-04-30 08:50:00|4155|4152|4152|4151|4155|4153|4150|4148|29718
1588236900000|2020-04-30 08:55:00|4153|4150|4157|4155|4157|4156|4153|4150|11819
1588237200000|2020-04-30 09:00:00|4156|4154|4148|4146|4158|4156|4146|4144|16935
1588237500000|2020-04-30 09:05:00|4149|4147|4147|4145|4151|4150|4144|4142|14952
1588237800000|2020-04-30 09:10:00|4148|4146|4151|4150|4152|4151|4148|4146|16329
1588238100000|2020-04-30 09:15:00|4152|4151|4160|4159|4160|4159|4151|4151|12444
1588238400000|2020-04-30 09:20:00|4161|4160|4163|4161|4168|4166|4161|4159|10187
1588238700000|2020-04-30 09:25:00|4162|4160|4164|4162|4165|4163|4159|4157|12070
1588239000000|2020-04-30 09:30:00|4163|4161|4165|4164|4165|4164|4160|4159|11514
1588239300000|2020-04-30 09:35:00|4164|4163|4155|4153|4164|4163|4153|4150|6912
1588239600000|2020-04-30 09:40:00|4156|4154|4152|4151|4160|4159|4152|4151|12871
1588239900000|2020-04-30 09:45:00|4153|4150|4156|4154|4157|4156|4151|4150|12798
1588240200000|2020-04-30 09:50:00|4157|4153|4152|4151|4159|4157|4151|4150|9126
1588240500000|2020-04-30 09:55:00|4151|4150|4152|4151|4155|4154|4149|4147|14258
1588240800000|2020-04-30 10:00:00|4153|4152|4154|4152|4156|4155|4151|4150|5782
1588241100000|2020-04-30 10:05:00|4155|4153|4151|4150|4155|4153|4150|4148|4595
1588241400000|2020-04-30 10:10:00|4150|4149|4151|4149|4155|4154|4150|4149|7157
1588241700000|2020-04-30 10:15:00|4152|4150|4151|4150|4152|4150|4148|4146|9588
1588242000000|2020-04-30 10:20:00|4152|4151|4155|4153|4155|4153|4149|4148|7400
1588242300000|2020-04-30 10:25:00|4154|4152|4150|4148|4155|4153|4147|4146|7582
1588242600000|2020-04-30 10:30:00|4149|4149|4156|4154|4156|4155|4147|4146|24655
1588242900000|2020-04-30 10:35:00|4157|4155|4156|4154|4159|4158|4155|4154|11622
1588243200000|2020-04-30 10:40:00|4157|4155|4153|4151|4157|4155|4150|4148|28533
1588243500000|2020-04-30 10:45:00|4154|4152|4153|4151|4155|4153|4150|4148|12771
1588243800000|2020-04-30 10:50:00|4152|4150|4149|4146|4153|4151|4147|4145|26295
1588244100000|2020-04-30 10:55:00|4150|4147|4152|4151|4154|4152|4150|4147|12801
1588244400000|2020-04-30 11:00:00|4151|4150|4155|4153|4155|4153|4150|4149|21739
1588244700000|2020-04-30 11:05:00|4154|4152|4154|4153|4157|4155|4152|4151|27812
1588245000000|2020-04-30 11:10:00|4155|4154|4157|4155|4158|4157|4154|4152|14564
1588245300000|2020-04-30 11:15:00|4158|4156|4161|4160|4163|4161|4155|4153|49219
1588245600000|2020-04-30 11:20:00|4160|4159|4149|4147|4161|4159|4148|4147|26671
1588245900000|2020-04-30 11:25:00|4148|4146|4146|4145|4150|4149|4145|4143|35193
1588246200000|2020-04-30 11:30:00|4147|4146|4151|4149|4152|4150|4145|4143|27197
1588246500000|2020-04-30 11:35:00|4150|4150|4151|4150|4154|4152|4149|4147|42560
1588246800000|2020-04-30 11:40:00|4152|4149|4146|4144|4154|4152|4145|4144|21667
1588247100000|2020-04-30 11:45:00|4145|4145|4136|4134|4148|4147|4130|4129|50874
1588247400000|2020-04-30 11:50:00|4137|4135|4146|4144|4147|4145|4134|4132|33090
1588247700000|2020-04-30 11:55:00|4145|4145|4149|4147|4150|4149|4142|4140|11296
1588248000000|2020-04-30 12:00:00|4148|4146|4157|4155|4160|4158|4147|4146|17926
1588248300000|2020-04-30 12:05:00|4159|4154|4159|4157|4164|4162|4155|4153|14240
1588248600000|2020-04-30 12:10:00|4160|4158|4160|4158|4166|4163|4158|4157|22440
1588248900000|2020-04-30 12:15:00|4159|4157|4158|4157|4159|4157|4152|4151|12791
1588249200000|2020-04-30 12:20:00|4159|4158|4165|4163|4165|4163|4159|4157|5509
1588249500000|2020-04-30 12:25:00|4166|4164|4178|4176|4178|4177|4165|4164|18692
1588249800000|2020-04-30 12:30:00|4177|4175|4185|4183|4188|4185|4174|4173|34060
1588250100000|2020-04-30 12:35:00|4184|4184|4178|4176|4194|4191|4175|4173|23469
1588250400000|2020-04-30 12:40:00|4177|4175|4185|4182|4191|4188|4176|4173|23648
1588250700000|2020-04-30 12:45:00|4184|4181|4192|4191|4195|4193|4181|4178|9561
1588251000000|2020-04-30 12:50:00|4193|4192|4192|4190|4196|4195|4189|4187|29843
1588251300000|2020-04-30 12:55:00|4191|4189|4181|4180|4195|4194|4180|4179|20781
1588251600000|2020-04-30 13:00:00|4182|4179|4187|4186|4190|4188|4179|4177|19041
1588251900000|2020-04-30 13:05:00|4186|4185|4178|4176|4190|4189|4177|4174|49146
1588252200000|2020-04-30 13:10:00|4177|4175|4180|4179|4186|4183|4176|4174|29937
1588252500000|2020-04-30 13:15:00|4181|4180|4186|4184|4186|4184|4174|4173|20695
1588252800000|2020-04-30 13:20:00|4187|4185|4183|4181|4188|4186|4179|4177|19465
1588253100000|2020-04-30 13:25:00|4182|4180|4170|4169|4184|4181|4168|4167|14887
1588253400000|2020-04-30 13:30:00|4171|4168|4158|4156|4171|4169|4152|4151|51862
1588253700000|2020-04-30 13:35:00|4157|4155|4161|4158|4163|4161|4154|4153|52486
1588254000000|2020-04-30 13:40:00|4160|4159|4154|4152|4161|4160|4148|4147|44361
1588254300000|2020-04-30 13:45:00|4155|4153|4135|4133|4156|4154|4133|4132|80018
1588254600000|2020-04-30 13:50:00|4134|4132|4136|4134|4139|4137|4127|4126|29362
1588254900000|2020-04-30 13:55:00|4135|4133|4129|4127|4138|4137|4128|4127|32271
1588255200000|2020-04-30 14:00:00|4128|4128|4115|4114|4135|4133|4115|4113|32802
1588255500000|2020-04-30 14:05:00|4114|4113|4120|4118|4121|4119|4110|4109|24451
1588255800000|2020-04-30 14:10:00|4119|4117|4112|4111|4119|4117|4109|4108|24148
1588256100000|2020-04-30 14:15:00|4113|4112|4099|4096|4114|4112|4097|4096|51446
1588256400000|2020-04-30 14:20:00|4100|4097|4100|4098|4105|4104|4094|4093|43613
1588256700000|2020-04-30 14:25:00|4101|4099|4106|4105|4114|4113|4097|4096|55395
1588257000000|2020-04-30 14:30:00|4107|4106|4102|4101|4109|4108|4102|4101|33785
1588257300000|2020-04-30 14:35:00|4103|4102|4100|4098|4103|4102|4095|4094|27804
1588257600000|2020-04-30 14:40:00|4099|4099|4090|4089|4102|4101|4088|4087|63558
1588257900000|2020-04-30 14:45:00|4091|4090|4091|4090|4094|4093|4083|4082|94308
1588258200000|2020-04-30 14:50:00|4090|4089|4095|4094|4099|4098|4090|4089|47628
1588258500000|2020-04-30 14:55:00|4094|4093|4088|4086|4095|4093|4086|4085|75131
1588258800000|2020-04-30 15:00:00|4089|4087|4102|4099|4103|4100|4088|4086|75241
1588259100000|2020-04-30 15:05:00|4101|4100|4106|4105|4110|4108|4099|4097|36384
1588259400000|2020-04-30 15:10:00|4105|4104|4108|4107|4111|4110|4102|4101|35045
1588259700000|2020-04-30 15:15:00|4109|4108|4113|4111|4114|4113|4107|4106|56966
1588260000000|2020-04-30 15:20:00|4112|4110|4114|4113|4117|4115|4105|4104|54488
1588260300000|2020-04-30 15:25:00|4113|4112|4095|4091|4114|4113|4091|4088|118847
1588316400000|2020-05-01 07:00:00|4065|4053|4045|4042|4065|4053|4042|4040|8740
1588316700000|2020-05-01 07:05:00|4044|4041|4049|4047|4050|4047|4038|4035|13021
1588317000000|2020-05-01 07:10:00|4048|4046|4032|4030|4049|4047|4032|4029|13997
1588317300000|2020-05-01 07:15:00|4033|4031|4031|4029|4035|4032|4028|4026|6646
1588317600000|2020-05-01 07:20:00|4032|4030|4047|4046|4048|4047|4031|4028|12951
1588317900000|2020-05-01 07:25:00|4048|4045|4053|4052|4055|4053|4045|4044|11247
1588318200000|2020-05-01 07:30:00|4054|4051|4041|4040|4054|4052|4039|4037|14100
1588318500000|2020-05-01 07:35:00|4042|4041|4043|4041|4043|4042|4038|4037|11682
1588318800000|2020-05-01 07:40:00|4044|4042|4050|4049|4051|4050|4044|4042|4675
1588319100000|2020-05-01 07:45:00|4049|4048|4053|4051|4056|4054|4048|4047|4580
1588319400000|2020-05-01 07:50:00|4052|4052|4055|4053|4055|4054|4052|4051|17442
1588319700000|2020-05-01 07:55:00|4054|4054|4060|4059|4061|4060|4054|4053|8243
1588320000000|2020-05-01 08:00:00|4061|4060|4062|4060|4063|4062|4057|4055|6331
1588320300000|2020-05-01 08:05:00|4061|4061|4073|4071|4073|4071|4059|4058|12051
1588320600000|2020-05-01 08:10:00|4074|4070|4080|4077|4080|4077|4071|4069|9046
1588320900000|2020-05-01 08:15:00|4079|4078|4089|4088|4090|4089|4076|4075|8477
1588321200000|2020-05-01 08:20:00|4090|4087|4087|4086|4090|4088|4087|4086|2442
1588321500000|2020-05-01 08:25:00|4086|4085|4087|4084|4089|4086|4083|4081|4480
1588321800000|2020-05-01 08:30:00|4086|4085|4086|4084|4089|4086|4083|4081|4254
1588322100000|2020-05-01 08:35:00|4087|4085|4086|4084|4087|4086|4083|4081|6895
1588322400000|2020-05-01 08:40:00|4085|4083|4086|4085|4086|4085|4083|4081|5234
1588322700000|2020-05-01 08:45:00|4087|4084|4088|4087|4089|4088|4087|4084|11690
1588323000000|2020-05-01 08:50:00|4087|4086|4085|4084|4090|4089|4085|4083|4503
1588323300000|2020-05-01 08:55:00|4084|4083|4089|4087|4089|4088|4083|4081|3905
1588323600000|2020-05-01 09:00:00|4088|4086|4087|4085|4088|4087|4082|4081|6823
1588323900000|2020-05-01 09:05:00|4086|4084|4083|4081|4086|4084|4083|4081|3383
1588324200000|2020-05-01 09:10:00|4084|4082|4081|4079|4084|4083|4081|4079|4531
1588324500000|2020-05-01 09:15:00|4082|4080|4076|4074|4082|4080|4076|4074|3487
1588324800000|2020-05-01 09:20:00|4075|4073|4075|4073|4076|4074|4074|4071|6491
1588325100000|2020-05-01 09:25:00|4076|4074|4078|4076|4078|4076|4073|4072|4002
1588325400000|2020-05-01 09:30:00|4079|4077|4085|4083|4090|4088|4079|4077|7454
1588325700000|2020-05-01 09:35:00|4086|4084|4089|4088|4090|4088|4085|4083|8773
1588326000000|2020-05-01 09:40:00|4090|4089|4097|4095|4097|4095|4090|4088|8962
1588326300000|2020-05-01 09:45:00|4098|4096|4101|4099|4102|4100|4096|4094|9056
1588326600000|2020-05-01 09:50:00|4102|4100|4102|4099|4104|4103|4101|4098|4814
1588326900000|2020-05-01 09:55:00|4103|4100|4103|4101|4104|4103|4102|4099|3840
1588327200000|2020-05-01 10:00:00|4102|4102|4101|4099|4104|4102|4100|4098|4513
1588327500000|2020-05-01 10:05:00|4100|4098|4102|4100|4102|4100|4099|4097|4372
1588327800000|2020-05-01 10:10:00|4101|4101|4099|4097|4101|4101|4099|4096|3082
1588328100000|2020-05-01 10:15:00|4098|4096|4098|4096|4099|4098|4098|4095|2982
1588328400000|2020-05-01 10:20:00|4099|4097|4104|4101|4104|4102|4099|4097|3220
1588328700000|2020-05-01 10:25:00|4105|4102|4106|4104|4106|4105|4105|4101|1003
1588329000000|2020-05-01 10:30:00|4107|4105|4104|4102|4109|4106|4104|4101|6115
1588329300000|2020-05-01 10:35:00|4103|4103|4099|4097|4103|4103|4098|4097|2152
1588329600000|2020-05-01 10:40:00|4098|4096|4098|4095|4098|4097|4095|4094|8252
1588329900000|2020-05-01 10:45:00|4099|4096|4091|4089|4099|4097|4091|4089|3264
1588330200000|2020-05-01 10:50:00|4092|4090|4090|4089|4092|4091|4090|4088|3508
1588330500000|2020-05-01 10:55:00|4089|4088|4092|4090|4092|4090|4086|4083|4539
1588330800000|2020-05-01 11:00:00|4093|4091|4109|4108|4109|4108|4093|4090|15694
1588331100000|2020-05-01 11:05:00|4110|4109|4118|4116|4119|4116|4110|4109|14497
1588331400000|2020-05-01 11:10:00|4119|4117|4122|4120|4124|4123|4119|4117|9556
1588331700000|2020-05-01 11:15:00|4123|4121|4124|4122|4126|4123|4119|4117|3438
1588332000000|2020-05-01 11:20:00|4123|4123|4123|4120|4124|4123|4122|4120|2685
1588332300000|2020-05-01 11:25:00|4124|4121|4120|4118|4125|4124|4119|4118|3337
1588332600000|2020-05-01 11:30:00|4119|4117|4120|4119|4120|4119|4117|4114|4126
1588332900000|2020-05-01 11:35:00|4121|4120|4123|4121|4123|4122|4119|4118|8415
1588333200000|2020-05-01 11:40:00|4122|4120|4123|4122|4124|4122|4121|4120|8161
1588333500000|2020-05-01 11:45:00|4122|4121|4108|4105|4122|4121|4108|4104|2432
1588333800000|2020-05-01 11:50:00|4107|4104|4099|4097|4107|4104|4099|4097|1986
1588334100000|2020-05-01 11:55:00|4100|4098|4110|4108|4112|4109|4099|4098|3657
1588334400000|2020-05-01 12:00:00|4109|4107|4109|4108|4109|4108|4109|4107|718
1588334700000|2020-05-01 12:05:00|4110|4109|4110|4109|4114|4112|4109|4107|9013
1588335000000|2020-05-01 12:10:00|4111|4110|4114|4111|4115|4114|4111|4110|4560
1588335300000|2020-05-01 12:15:00||4112||4112||4112||4112|323
1588335600000|2020-05-01 12:20:00|4113|4111|4108|4105|4114|4112|4108|4105|3862
1588335900000|2020-05-01 12:25:00||4106||4107||4107||4105|1045
1588336200000|2020-05-01 12:30:00|4107|4105|4103|4101|4107|4105|4102|4101|1531
1588336500000|2020-05-01 12:35:00|4102|4102|4101|4099|4103|4102|4101|4099|1660
1588336800000|2020-05-01 12:40:00|4100|4098|4099|4097|4100|4098|4099|4097|2012
1588337100000|2020-05-01 12:45:00|4098|4096|4093|4091|4098|4096|4093|4091|8460
1588337400000|2020-05-01 12:50:00|4092|4090|4093|4091|4093|4092|4092|4090|2223
1588337700000|2020-05-01 12:55:00|4094|4092|4099|4096|4101|4099|4094|4091|4793
1588338000000|2020-05-01 13:00:00|4098|4097|4097|4096|4098|4098|4097|4095|3414
1588338300000|2020-05-01 13:05:00|4096|4095|4093|4090|4096|4095|4092|4090|1646
1588338600000|2020-05-01 13:10:00|4095|4091|4095|4094|4096|4095|4095|4091|5134
1588338900000|2020-05-01 13:15:00|4096|4095|4095|4094|4096|4095|4095|4094|2128
1588339200000|2020-05-01 13:20:00|4096|4095|4095|4094|4096|4095|4094|4093|7467
1588339500000|2020-05-01 13:25:00|4094|4093|4103|4101|4106|4105|4094|4092|23164
1588339800000|2020-05-01 13:30:00|4102|4100|4093|4092|4105|4104|4087|4086|33995
1588340100000|2020-05-01 13:35:00|4094|4093|4083|4081|4097|4095|4081|4079|35678
1588340400000|2020-05-01 13:40:00|4084|4082|4094|4093|4094|4093|4082|4081|22235
1588340700000|2020-05-01 13:45:00|4095|4094|4099|4098|4100|4099|4088|4087|35562
1588341000000|2020-05-01 13:50:00|4100|4099|4101|4100|4105|4104|4099|4098|35245
1588341300000|2020-05-01 13:55:00|4102|4101|4102|4101|4104|4103|4100|4098|13156
1588341600000|2020-05-01 14:00:00|4103|4102|4106|4104|4107|4105|4102|4100|13686
1588341900000|2020-05-01 14:05:00|4105|4105|4104|4102|4107|4106|4103|4102|10827
1588342200000|2020-05-01 14:10:00|4103|4101|4098|4097|4104|4103|4098|4097|14491
1588342500000|2020-05-01 14:15:00|4099|4098|4099|4098|4102|4101|4097|4096|20051
1588342800000|2020-05-01 14:20:00|4100|4099|4099|4097|4106|4105|4099|4097|25311
1588343100000|2020-05-01 14:25:00|4098|4098|4102|4100|4105|4102|4098|4097|10795
1588343400000|2020-05-01 14:30:00|4103|4101|4108|4107|4108|4107|4100|4099|10480
1588343700000|2020-05-01 14:35:00|4109|4108|4106|4105|4110|4109|4106|4105|17155
1588344000000|2020-05-01 14:40:00|4107|4106|4106|4105|4109|4108|4105|4104|15057
1588344300000|2020-05-01 14:45:00|4107|4106|4106|4105|4109|4107|4102|4101|14439
1588344600000|2020-05-01 14:50:00|4105|4104|4100|4099|4105|4104|4100|4099|44136
1588344900000|2020-05-01 14:55:00|4101|4100|4097|4096|4102|4100|4097|4095|8963
1588345200000|2020-05-01 15:00:00|4098|4097|4098|4097|4100|4099|4096|4095|17058
1588345500000|2020-05-01 15:05:00|4097|4096|4094|4092|4098|4096|4094|4092|12079
1588345800000|2020-05-01 15:10:00|4095|4093|4093|4092|4095|4094|4093|4092|11064
1588346100000|2020-05-01 15:15:00|4092|4091|4092|4091|4096|4094|4091|4090|21326
1588346400000|2020-05-01 15:20:00|4093|4092|4090|4089|4093|4092|4090|4088|38873
1588346700000|2020-05-01 15:25:00|4089|4088|4093|4092|4095|4094|4088|4086|27530
1588575600000|2020-05-04 07:00:00|4077|4055|4080|4076|4088|4080|4052|4050|35232
1588575900000|2020-05-04 07:05:00|4079|4077|4072|4069|4098|4094|4063|4061|27322
1588576200000|2020-05-04 07:10:00|4071|4070|4086|4083|4089|4087|4067|4065|25887
1588576500000|2020-05-04 07:15:00|4085|4084|4079|4076|4088|4086|4078|4075|18568
1588576800000|2020-05-04 07:20:00|4078|4075|4075|4073|4084|4082|4074|4073|19826
1588577100000|2020-05-04 07:25:00|4074|4072|4071|4069|4075|4074|4067|4065|15961
1588577400000|2020-05-04 07:30:00|4072|4070|4059|4057|4078|4075|4053|4051|15811
1588577700000|2020-05-04 07:35:00|4058|4056|4055|4052|4062|4059|4048|4046|10738
1588578000000|2020-05-04 07:40:00|4056|4053|4056|4054|4059|4057|4047|4044|17084
1588578300000|2020-05-04 07:45:00|4055|4053|4065|4062|4067|4065|4052|4050|12350
1588578600000|2020-05-04 07:50:00|4064|4061|4073|4071|4073|4071|4061|4059|29581
1588578900000|2020-05-04 07:55:00|4072|4070|4074|4071|4080|4078|4070|4068|26980
1588579200000|2020-05-04 08:00:00|4075|4072|4076|4074|4082|4080|4072|4070|20035
1588579500000|2020-05-04 08:05:00|4077|4075|4077|4075|4079|4078|4069|4067|19852
1588579800000|2020-05-04 08:10:00|4078|4076|4073|4072|4081|4079|4071|4070|22723
1588580100000|2020-05-04 08:15:00|4074|4073|4071|4069|4077|4076|4071|4069|15658
1588580400000|2020-05-04 08:20:00|4070|4068|4077|4075|4078|4077|4069|4068|9993
1588580700000|2020-05-04 08:25:00|4076|4074|4077|4075|4077|4075|4071|4069|6923
1588581000000|2020-05-04 08:30:00|4076|4074|4067|4065|4077|4075|4065|4064|14497
1588581300000|2020-05-04 08:35:00|4068|4066|4068|4066|4070|4069|4066|4065|6385
1588581600000|2020-05-04 08:40:00|4067|4065|4072|4070|4073|4071|4066|4065|9420
1588581900000|2020-05-04 08:45:00|4071|4071|4072|4070|4075|4074|4071|4070|34137
1588582200000|2020-05-04 08:50:00|4073|4071|4071|4070|4077|4075|4069|4068|9919
1588582500000|2020-05-04 08:55:00|4072|4069|4067|4065|4073|4071|4066|4065|22993
1588582800000|2020-05-04 09:00:00|4068|4066|4058|4057|4068|4066|4058|4056|23169
1588583100000|2020-05-04 09:05:00|4057|4056|4060|4058|4060|4058|4055|4054|6990
1588583400000|2020-05-04 09:10:00|4059|4057|4058|4056|4063|4061|4053|4051|10644
1588583700000|2020-05-04 09:15:00|4059|4055|4063|4060|4064|4062|4054|4053|16594
1588584000000|2020-05-04 09:20:00|4064|4061|4056|4055|4064|4063|4056|4055|15180
1588584300000|2020-05-04 09:25:00|4055|4054|4054|4052|4058|4056|4050|4049|7990
1588584600000|2020-05-04 09:30:00|4053|4051|4054|4053|4055|4053|4050|4048|14300
1588584900000|2020-05-04 09:35:00|4055|4052|4052|4050|4055|4053|4050|4048|6576
1588585200000|2020-05-04 09:40:00|4053|4051|4052|4050|4054|4052|4052|4050|4171
1588585500000|2020-05-04 09:45:00|4053|4051|4052|4050|4054|4052|4048|4047|8387
1588585800000|2020-05-04 09:50:00|4051|4051|4061|4059|4062|4060|4051|4051|6690
1588586100000|2020-05-04 09:55:00|4062|4060|4065|4063|4065|4064|4059|4057|11919
1588586400000|2020-05-04 10:00:00|4066|4064|4069|4067|4069|4068|4065|4063|7333
1588586700000|2020-05-04 10:05:00|4070|4068|4069|4067|4072|4071|4066|4065|8056
1588587000000|2020-05-04 10:10:00|4070|4068|4069|4066|4070|4069|4065|4064|4645
1588587300000|2020-05-04 10:15:00|4070|4067|4070|4068|4072|4071|4068|4067|8635
1588587600000|2020-05-04 10:20:00|4071|4069|4070|4067|4074|4072|4068|4066|10719
1588587900000|2020-05-04 10:25:00|4071|4068|4063|4062|4071|4070|4063|4062|4424
1588588200000|2020-05-04 10:30:00|4062|4061|4059|4058|4065|4063|4059|4058|6945
1588588500000|2020-05-04 10:35:00|4060|4059|4060|4058|4061|4060|4058|4055|5557
1588588800000|2020-05-04 10:40:00|4059|4059|4066|4064|4067|4065|4058|4056|7956
1588589100000|2020-05-04 10:45:00|4065|4063|4064|4061|4066|4063|4062|4060|7715
1588589400000|2020-05-04 10:50:00|4063|4060|4058|4056|4063|4060|4058|4056|2673
1588589700000|2020-05-04 10:55:00|4057|4057|4060|4058|4061|4060|4057|4056|6418
1588590000000|2020-05-04 11:00:00|4059|4057|4059|4056|4059|4058|4056|4055|10195
1588590300000|2020-05-04 11:05:00|4058|4057|4060|4058|4062|4060|4056|4055|14075
1588590600000|2020-05-04 11:10:00|4061|4059|4064|4062|4064|4062|4061|4059|3061
1588590900000|2020-05-04 11:15:00|4063|4061|4062|4061|4065|4063|4061|4060|5633
1588591200000|2020-05-04 11:20:00|4061|4060|4054|4053|4061|4060|4054|4051|6692
1588591500000|2020-05-04 11:25:00|4055|4052|4053|4052|4056|4054|4052|4050|3136
1588591800000|2020-05-04 11:30:00|4054|4053|4056|4054|4057|4056|4053|4052|4859
1588592100000|2020-05-04 11:35:00|4057|4055|4055|4053|4057|4055|4053|4052|8251
1588592400000|2020-05-04 11:40:00|4054|4052|4052|4050|4056|4054|4052|4050|6332
1588592700000|2020-05-04 11:45:00|4051|4051|4060|4058|4061|4059|4051|4051|8295
1588593000000|2020-05-04 11:50:00|4059|4057|4061|4059|4063|4061|4057|4055|18105
1588593300000|2020-05-04 11:55:00|4062|4060|4061|4059|4064|4062|4060|4059|4053
1588593600000|2020-05-04 12:00:00|4060|4058|4058|4056|4060|4058|4055|4053|16981
1588593900000|2020-05-04 12:05:00|4059|4057|4055|4053|4059|4057|4054|4053|7511
1588594200000|2020-05-04 12:10:00|4056|4054|4063|4061|4063|4061|4054|4053|10761
1588594500000|2020-05-04 12:15:00|4062|4060|4056|4054|4062|4060|4055|4054|7700
1588594800000|2020-05-04 12:20:00|4055|4053|4051|4049|4055|4054|4051|4049|3001
1588595100000|2020-05-04 12:25:00|4052|4050|4048|4047|4052|4051|4047|4045|14821
1588595400000|2020-05-04 12:30:00|4049|4048|4049|4047|4051|4050|4048|4046|10386
1588595700000|2020-05-04 12:35:00|4050|4048|4047|4045|4050|4048|4045|4044|10409
1588596000000|2020-05-04 12:40:00|4048|4046|4047|4045|4048|4047|4045|4043|31246
1588596300000|2020-05-04 12:45:00|4048|4046|4043|4042|4048|4047|4041|4040|13023
1588596600000|2020-05-04 12:50:00|4044|4043|4050|4049|4052|4050|4043|4042|12041
1588596900000|2020-05-04 12:55:00|4051|4050|4051|4049|4055|4054|4050|4048|12378
1588597200000|2020-05-04 13:00:00|4050|4050|4045|4043|4053|4051|4041|4040|13120
1588597500000|2020-05-04 13:05:00|4046|4044|4038|4037|4046|4044|4037|4036|10088
1588597800000|2020-05-04 13:10:00|4039|4038|4047|4044|4047|4045|4039|4037|14146
1588598100000|2020-05-04 13:15:00|4046|4045|4037|4035|4048|4046|4037|4035|12174
1588598400000|2020-05-04 13:20:00|4038|4036|4047|4046|4050|4048|4037|4036|16740
1588598700000|2020-05-04 13:25:00|4048|4047|4046|4044|4050|4049|4042|4041|21108
1588599000000|2020-05-04 13:30:00|4047|4045|4049|4047|4054|4052|4044|4043|43123
1588599300000|2020-05-04 13:35:00|4048|4048|4037|4034|4051|4050|4036|4034|41533
1588599600000|2020-05-04 13:40:00|4036|4035|4017|4016|4036|4035|4016|4015|378659
1588599900000|2020-05-04 13:45:00|4016|4015|4012|4010|4019|4017|4011|4010|40595
1588600200000|2020-05-04 13:50:00|4011|4009|4019|4017|4019|4018|4010|4008|39972
1588600500000|2020-05-04 13:55:00|4020|4018|4021|4018|4023|4022|4015|4014|29953
1588600800000|2020-05-04 14:00:00|4020|4019|4026|4024|4028|4026|4013|4011|35972
1588601100000|2020-05-04 14:05:00|4027|4025|4017|4015|4028|4026|4013|4012|33615
1588601400000|2020-05-04 14:10:00|4018|4016|4016|4014|4022|4021|4015|4014|21121
1588601700000|2020-05-04 14:15:00|4015|4013|4031|4029|4031|4030|4014|4013|42069
1588602000000|2020-05-04 14:20:00|4030|4030|4031|4029|4034|4033|4026|4025|45553
1588602300000|2020-05-04 14:25:00|4032|4030|4036|4035|4038|4036|4029|4028|41858
1588602600000|2020-05-04 14:30:00|4035|4034|4041|4039|4045|4044|4034|4033|47994
1588602900000|2020-05-04 14:35:00|4042|4040|4043|4041|4043|4042|4038|4037|45162
1588603200000|2020-05-04 14:40:00|4042|4042|4038|4037|4047|4045|4037|4036|28066
1588603500000|2020-05-04 14:45:00|4037|4036|4039|4038|4043|4042|4034|4033|27857
1588603800000|2020-05-04 14:50:00|4040|4039|4048|4046|4051|4050|4037|4036|31003
1588604100000|2020-05-04 14:55:00|4047|4047|4050|4048|4053|4052|4045|4044|29236
1588604400000|2020-05-04 15:00:00|4049|4049|4053|4051|4054|4052|4046|4044|27308
1588604700000|2020-05-04 15:05:00|4054|4052|4055|4054|4058|4056|4051|4050|86583
1588605000000|2020-05-04 15:10:00|4056|4055|4050|4048|4057|4056|4048|4046|33688
1588605300000|2020-05-04 15:15:00|4051|4049|4053|4052|4055|4054|4050|4049|23922
1588605600000|2020-05-04 15:20:00|4054|4053|4053|4051|4054|4053|4044|4043|22905
1588605900000|2020-05-04 15:25:00|4052|4050|4042|4038|4053|4050|4039|4037|43871
1588662000000|2020-05-05 07:00:00|4050|4045|4025|4021|4061|4051|4013|4008|62199
1588662300000|2020-05-05 07:05:00|4027|4022|4034|4032|4038|4036|4027|4022|19459
1588662600000|2020-05-05 07:10:00|4033|4031|4041|4038|4044|4041|4029|4026|32644
1588662900000|2020-05-05 07:15:00|4042|4039|4035|4032|4050|4047|4034|4032|18843
1588663200000|2020-05-05 07:20:00|4036|4033|4035|4032|4040|4039|4028|4025|19741
1588663500000|2020-05-05 07:25:00|4036|4033|4042|4039|4042|4040|4028|4026|19654
1588663800000|2020-05-05 07:30:00|4041|4040|4032|4030|4042|4040|4030|4028|17946
1588664100000|2020-05-05 07:35:00|4031|4031|4038|4036|4040|4037|4029|4027|16826
1588664400000|2020-05-05 07:40:00|4039|4037|4040|4039|4050|4049|4038|4036|29801
1588664700000|2020-05-05 07:45:00|4041|4040|4041|4040|4043|4042|4035|4033|11192
1588665000000|2020-05-05 07:50:00|4040|4039|4032|4030|4044|4043|4031|4030|11765
1588665300000|2020-05-05 07:55:00|4031|4029|4039|4037|4041|4040|4031|4029|10053
1588665600000|2020-05-05 08:00:00|4038|4036|4041|4040|4043|4041|4035|4034|15307
1588665900000|2020-05-05 08:05:00|4042|4038|4044|4042|4045|4043|4039|4037|10889
1588666200000|2020-05-05 08:10:00|4043|4041|4037|4036|4048|4047|4037|4035|23490
1588666500000|2020-05-05 08:15:00|4036|4035|4043|4041|4044|4042|4027|4025|39377
1588666800000|2020-05-05 08:20:00|4042|4040|4037|4035|4055|4052|4037|4035|50175
1588667100000|2020-05-05 08:25:00|4038|4036|4036|4034|4041|4040|4033|4032|48363
1588667400000|2020-05-05 08:30:00|4035|4033|4025|4023|4038|4036|4025|4023|34138
1588667700000|2020-05-05 08:35:00|4026|4024|4025|4023|4030|4029|4019|4018|38993
1588668000000|2020-05-05 08:40:00|4024|4022|4020|4017|4024|4023|4012|4010|24217
1588668300000|2020-05-05 08:45:00|4021|4018|4009|4007|4021|4019|4008|4007|18748
1588668600000|2020-05-05 08:50:00|4010|4006|4009|4008|4014|4012|4003|4001|27207
1588668900000|2020-05-05 08:55:00|4010|4007|4000|3998|4010|4007|3999|3998|52223
1588669200000|2020-05-05 09:00:00|4001|3999|4002|4000|4015|4013|3998|3997|56399
1588669500000|2020-05-05 09:05:00|4000|3999|4011|4009|4012|4010|4000|3999|36059
1588669800000|2020-05-05 09:10:00|4009|4008|4004|4002|4011|4009|4000|3998|23443
1588670100000|2020-05-05 09:15:00|4003|4001|4005|4003|4011|4009|4001|4000|31308
1588670400000|2020-05-05 09:20:00|4003|4002|4012|4010|4014|4012|4002|4001|34520
1588670700000|2020-05-05 09:25:00|4011|4009|4013|4012|4014|4013|4004|4002|33384
1588671000000|2020-05-05 09:30:00|4012|4011|4011|4010|4013|4012|4002|4001|29672
1588671300000|2020-05-05 09:35:00|4012|4011|4013|4010|4013|4011|4006|4005|32417
1588671600000|2020-05-05 09:40:00|4014|4011|4010|4008|4015|4014|4009|4008|13536
1588671900000|2020-05-05 09:45:00|4009|4009|4016|4014|4018|4017|4009|4008|13536
1588672200000|2020-05-05 09:50:00|4017|4015|4018|4017|4020|4018|4015|4013|8891
1588672500000|2020-05-05 09:55:00|4019|4018|4016|4014|4020|4019|4012|4010|15543
1588672800000|2020-05-05 10:00:00|4015|4013|4015|4013|4016|4015|4010|4009|18192
1588673100000|2020-05-05 10:05:00|4016|4014|4020|4018|4020|4018|4014|4012|4679
1588673400000|2020-05-05 10:10:00|4019|4019|4015|4014|4021|4020|4015|4013|15758
1588673700000|2020-05-05 10:15:00|4014|4013|4013|4011|4016|4015|4011|4010|12030
1588674000000|2020-05-05 10:20:00|4014|4012|4011|4010|4015|4014|4010|4008|28079
1588674300000|2020-05-05 10:25:00|4012|4011|4013|4011|4015|4013|4009|4007|7067
1588674600000|2020-05-05 10:30:00|4012|4010|4014|4013|4015|4013|4006|4004|11316
1588674900000|2020-05-05 10:35:00|4013|4012|4014|4012|4014|4013|4011|4009|9415
1588675200000|2020-05-05 10:40:00|4013|4011|4017|4016|4018|4017|4011|4010|22517
1588675500000|2020-05-05 10:45:00|4018|4017|4018|4015|4019|4018|4015|4013|10655
1588675800000|2020-05-05 10:50:00|4017|4016|4016|4015|4019|4018|4016|4014|11964
1588676100000|2020-05-05 10:55:00|4015|4014|4020|4018|4022|4021|4013|4012|42090
1588676400000|2020-05-05 11:00:00|4021|4019|4017|4016|4025|4024|4017|4016|23245
1588676700000|2020-05-05 11:05:00|4018|4017|4009|4007|4019|4018|4009|4007|40503
1588677000000|2020-05-05 11:10:00|4010|4008|4014|4013|4014|4013|4008|4007|22058
1588677300000|2020-05-05 11:15:00|4015|4014|4007|4005|4016|4014|4006|4005|22808
1588677600000|2020-05-05 11:20:00|4008|4006|4000|3998|4011|4009|4000|3998|25028
1588677900000|2020-05-05 11:25:00|3999|3997|3999|3998|4002|4001|3997|3996|18257
1588678200000|2020-05-05 11:30:00|4000|3999|4001|3999|4006|4005|3998|3997|17390
1588678500000|2020-05-05 11:35:00|4002|4000|4008|4006|4010|4009|4001|4000|12594
1588678800000|2020-05-05 11:40:00|4007|4005|4008|4007|4010|4009|4005|4004|16727
1588679100000|2020-05-05 11:45:00|4009|4008|4009|4007|4011|4009|4006|4004|13149
1588679400000|2020-05-05 11:50:00|4010|4008|4010|4008|4012|4009|4007|4006|6086
1588679700000|2020-05-05 11:55:00|4011|4009|4011|4009|4014|4012|4009|4008|12088
1588680000000|2020-05-05 12:00:00|4012|4010|4013|4011|4015|4013|4011|4009|11067
1588680300000|2020-05-05 12:05:00|4012|4010|4014|4013|4014|4013|4010|4009|5101
1588680600000|2020-05-05 12:10:00|4015|4014|4025|4024|4025|4024|4015|4014|38724
1588680900000|2020-05-05 12:15:00|4026|4025|4019|4017|4026|4025|4019|4016|30972
1588681200000|2020-05-05 12:20:00|4018|4016|4019|4018|4023|4022|4017|4016|4888
1588681500000|2020-05-05 12:25:00|4018|4017|4025|4023|4025|4023|4018|4016|8095
1588681800000|2020-05-05 12:30:00|4026|4024|4018|4017|4026|4025|4018|4017|22705
1588682100000|2020-05-05 12:35:00|4019|4018|4013|4012|4019|4018|4013|4010|12777
1588682400000|2020-05-05 12:40:00|4014|4011|4017|4015|4017|4015|4013|4010|11774
1588682700000|2020-05-05 12:45:00|4016|4014|4020|4018|4020|4018|4015|4013|12652
1588683000000|2020-05-05 12:50:00|4021|4019|4018|4016|4021|4020|4016|4014|10187
1588683300000|2020-05-05 12:55:00|4017|4015|4012|4010|4017|4016|4011|4010|18129
1588683600000|2020-05-05 13:00:00|4011|4011|4015|4014|4016|4014|4011|4010|10496
1588683900000|2020-05-05 13:05:00|4016|4015|4015|4013|4021|4020|4014|4012|9341
1588684200000|2020-05-05 13:10:00|4014|4012|4010|4009|4015|4012|4005|4004|25210
1588684500000|2020-05-05 13:15:00|4011|4010|4014|4013|4014|4013|4006|4005|31052
1588684800000|2020-05-05 13:20:00|4013|4012|4014|4012|4017|4015|4012|4011|10875
1588685100000|2020-05-05 13:25:00|4015|4013|4018|4016|4019|4017|4013|4011|17890
1588685400000|2020-05-05 13:30:00|4019|4017|4014|4013|4022|4020|4006|4005|55651
1588685700000|2020-05-05 13:35:00|4015|4014|4019|4016|4023|4022|4013|4011|33865
1588686000000|2020-05-05 13:40:00|4018|4015|4011|4010|4025|4024|4010|4009|31029
1588686300000|2020-05-05 13:45:00|4012|4011|4014|4013|4015|4013|4006|4005|43865
1588686600000|2020-05-05 13:50:00|4013|4012|4019|4018|4020|4018|4010|4009|45345
1588686900000|2020-05-05 13:55:00|4020|4017|4013|4011|4022|4021|4011|4009|24117
1588687200000|2020-05-05 14:00:00|4012|4012|4013|4011|4017|4015|4009|4007|35533
1588687500000|2020-05-05 14:05:00|4012|4012|4018|4017|4020|4019|4011|4010|19171
1588687800000|2020-05-05 14:10:00|4019|4018|4020|4019|4021|4020|4016|4015|12537
1588688100000|2020-05-05 14:15:00|4021|4020|4026|4024|4027|4025|4020|4018|19777
1588688400000|2020-05-05 14:20:00|4027|4025|4024|4021|4033|4031|4024|4021|49793
1588688700000|2020-05-05 14:25:00|4025|4022|4027|4026|4029|4027|4023|4020|27500
1588689000000|2020-05-05 14:30:00|4028|4027|4030|4029|4031|4030|4022|4020|29242
1588689300000|2020-05-05 14:35:00|4031|4028|4034|4032|4036|4035|4028|4027|18059
1588689600000|2020-05-05 14:40:00|4033|4031|4029|4027|4033|4031|4024|4022|24700
1588689900000|2020-05-05 14:45:00|4030|4028|4030|4028|4030|4029|4024|4022|31040
1588690200000|2020-05-05 14:50:00|4031|4029|4024|4022|4032|4031|4023|4022|28072
1588690500000|2020-05-05 14:55:00|4025|4023|4027|4025|4028|4027|4024|4022|30311
1588690800000|2020-05-05 15:00:00|4028|4026|4021|4020|4028|4026|4020|4019|19320
1588691100000|2020-05-05 15:05:00|4020|4019|4033|4031|4034|4033|4017|4016|55280
1588691400000|2020-05-05 15:10:00|4032|4032|4038|4036|4038|4037|4032|4031|36012
1588691700000|2020-05-05 15:15:00|4037|4037|4042|4041|4043|4041|4037|4035|69048
1588692000000|2020-05-05 15:20:00|4043|4042|4052|4051|4053|4052|4042|4041|83682
1588692300000|2020-05-05 15:25:00|4051|4050|4044|4041|4053|4051|4042|4041|53849
1588748400000|2020-05-06 07:00:00|4043|4037|4056|4054|4062|4059|4036|4031|25122
1588748700000|2020-05-06 07:05:00|4057|4055|4062|4060|4065|4064|4054|4052|21298
1588749000000|2020-05-06 07:10:00|4063|4061|4048|4044|4068|4066|4043|4040|24137
1588749300000|2020-05-06 07:15:00|4047|4043|4051|4049|4055|4053|4043|4040|13812
1588749600000|2020-05-06 07:20:00|4052|4050|4063|4061|4065|4064|4050|4049|15687
1588749900000|2020-05-06 07:25:00|4064|4060|4066|4064|4070|4068|4062|4060|17982
1588750200000|2020-05-06 07:30:00|4065|4063|4056|4054|4066|4064|4055|4053|16486
1588750500000|2020-05-06 07:35:00|4057|4055|4048|4046|4058|4056|4048|4046|13092
1588750800000|2020-05-06 07:40:00|4049|4047|4048|4047|4059|4058|4047|4046|19357
1588751100000|2020-05-06 07:45:00|4049|4046|4043|4042|4051|4049|4042|4040|29479
1588751400000|2020-05-06 07:50:00|4042|4041|4038|4036|4043|4042|4036|4033|17211
1588751700000|2020-05-06 07:55:00|4037|4035|4038|4036|4039|4037|4035|4033|19767
1588752000000|2020-05-06 08:00:00|4039|4037|4037|4035|4042|4040|4037|4035|15556
1588752300000|2020-05-06 08:05:00|4038|4036|4030|4028|4038|4036|4027|4025|15863
1588752600000|2020-05-06 08:10:00|4029|4029|4035|4033|4035|4033|4028|4026|11829
1588752900000|2020-05-06 08:15:00|4036|4034|4038|4037|4040|4038|4033|4032|7348
1588753200000|2020-05-06 08:20:00|4037|4036|4037|4035|4038|4037|4032|4030|8331
1588753500000|2020-05-06 08:25:00|4038|4036|4042|4041|4044|4042|4036|4035|9023
1588753800000|2020-05-06 08:30:00|4041|4040|4043|4042|4045|4043|4039|4038|8273
1588754100000|2020-05-06 08:35:00|4044|4041|4038|4036|4052|4051|4036|4035|26569
1588754400000|2020-05-06 08:40:00|4039|4037|4037|4035|4039|4038|4032|4029|10859
1588754700000|2020-05-06 08:45:00|4036|4034|4039|4037|4041|4040|4034|4032|4742
1588755000000|2020-05-06 08:50:00|4038|4036|4047|4044|4047|4045|4038|4036|8494
1588755300000|2020-05-06 08:55:00|4046|4045|4045|4043|4049|4047|4045|4043|4118
1588755600000|2020-05-06 09:00:00|4044|4042|4052|4050|4052|4050|4042|4041|5862
1588755900000|2020-05-06 09:05:00|4053|4051|4048|4047|4053|4051|4047|4046|4360
1588756200000|2020-05-06 09:10:00|4049|4046|4040|4038|4050|4048|4040|4038|15210
1588756500000|2020-05-06 09:15:00|4039|4037|4038|4037|4039|4038|4035|4034|4663
1588756800000|2020-05-06 09:20:00|4039|4036|4040|4037|4042|4041|4037|4035|8539
1588757100000|2020-05-06 09:25:00|4041|4038|4039|4037|4043|4041|4036|4035|5604
1588757400000|2020-05-06 09:30:00|4038|4036|4040|4038|4042|4040|4037|4036|4705
1588757700000|2020-05-06 09:35:00|4041|4039|4043|4041|4044|4043|4041|4039|6409
1588758000000|2020-05-06 09:40:00|4042|4042|4040|4038|4042|4042|4037|4036|4238
1588758300000|2020-05-06 09:45:00|4041|4039|4043|4041|4044|4043|4041|4038|4527
1588758600000|2020-05-06 09:50:00|4044|4040|4041|4039|4044|4040|4038|4036|4454
1588758900000|2020-05-06 09:55:00|4040|4038|4050|4048|4051|4050|4040|4038|8421
1588759200000|2020-05-06 10:00:00|4051|4049|4051|4049|4052|4050|4048|4046|5514
1588759500000|2020-05-06 10:05:00|4052|4050|4047|4045|4052|4050|4046|4045|6995
1588759800000|2020-05-06 10:10:00|4046|4044|4048|4046|4048|4046|4044|4042|3128
1588760100000|2020-05-06 10:15:00|4049|4047|4049|4047|4051|4050|4046|4044|8660
1588760400000|2020-05-06 10:20:00|4048|4046|4053|4051|4054|4053|4048|4046|3643
1588760700000|2020-05-06 10:25:00|4052|4050|4052|4050|4053|4051|4051|4050|2393
1588761000000|2020-05-06 10:30:00|4051|4051|4051|4049|4052|4051|4049|4047|8569
1588761300000|2020-05-06 10:35:00|4050|4048|4051|4049|4053|4051|4047|4046|10209
1588761600000|2020-05-06 10:40:00|4050|4048|4049|4047|4051|4049|4049|4046|5356
1588761900000|2020-05-06 10:45:00|4048|4046|4053|4051|4056|4054|4048|4046|5612
1588762200000|2020-05-06 10:50:00|4052|4050|4057|4055|4057|4055|4049|4048|5116
1588762500000|2020-05-06 10:55:00|4056|4054|4059|4056|4059|4057|4055|4052|3603
1588762800000|2020-05-06 11:00:00|4058|4057|4055|4053|4059|4058|4055|4053|2846
1588763100000|2020-05-06 11:05:00|4054|4054|4058|4055|4059|4057|4052|4051|6226
1588763400000|2020-05-06 11:10:00|4059|4056|4056|4054|4059|4058|4053|4052|3478
1588763700000|2020-05-06 11:15:00|4057|4055|4058|4057|4060|4059|4057|4055|4959
1588764000000|2020-05-06 11:20:00|4057|4056|4057|4055|4057|4057|4055|4053|6382
1588764300000|2020-05-06 11:25:00|4058|4056|4059|4058|4059|4058|4055|4053|4508
1588764600000|2020-05-06 11:30:00|4060|4059|4059|4056|4064|4063|4058|4056|4895
1588764900000|2020-05-06 11:35:00|4058|4055|4057|4055|4058|4056|4055|4054|3935
1588765200000|2020-05-06 11:40:00|4056|4054|4055|4053|4056|4055|4054|4052|7567
1588765500000|2020-05-06 11:45:00|4056|4054|4059|4056|4060|4058|4056|4053|2621
1588765800000|2020-05-06 11:50:00|4058|4057|4057|4056|4059|4057|4055|4054|1741
1588766100000|2020-05-06 11:55:00|4058|4057|4061|4059|4061|4059|4056|4054|7363
1588766400000|2020-05-06 12:00:00|4062|4060|4060|4058|4063|4061|4058|4056|6438
1588766700000|2020-05-06 12:05:00|4061|4059|4056|4055|4062|4061|4054|4053|10382
1588767000000|2020-05-06 12:10:00|4055|4054|4058|4056|4060|4059|4055|4053|6876
1588767300000|2020-05-06 12:15:00|4059|4055|4053|4051|4059|4057|4051|4050|6987
1588767600000|2020-05-06 12:20:00|4052|4050|4058|4056|4062|4060|4051|4050|8998
1588767900000|2020-05-06 12:25:00|4057|4055|4053|4051|4058|4056|4053|4051|5405
1588768200000|2020-05-06 12:30:00|4052|4052|4053|4051|4055|4053|4052|4051|6340
1588768500000|2020-05-06 12:35:00|4054|4053|4056|4055|4057|4055|4053|4051|7824
1588768800000|2020-05-06 12:40:00|4055|4054|4053|4051|4056|4054|4053|4051|4468
1588769100000|2020-05-06 12:45:00|4052|4050|4056|4054|4056|4055|4052|4050|7194
1588769400000|2020-05-06 12:50:00|4055|4053|4058|4056|4059|4057|4053|4052|12116
1588769700000|2020-05-06 12:55:00|4057|4057|4056|4054|4057|4057|4056|4054|6543
1588770000000|2020-05-06 13:00:00|4055|4053|4057|4056|4058|4057|4053|4052|9399
1588770300000|2020-05-06 13:05:00|4056|4055|4059|4057|4059|4057|4055|4053|12486
1588770600000|2020-05-06 13:10:00|4058|4058|4054|4052|4058|4058|4054|4052|3757
1588770900000|2020-05-06 13:15:00|4053|4051|4048|4047|4053|4052|4048|4046|8521
1588771200000|2020-05-06 13:20:00|4047|4046|4054|4052|4055|4053|4047|4046|21349
1588771500000|2020-05-06 13:25:00|4055|4053|4051|4049|4055|4053|4050|4048|8176
1588771800000|2020-05-06 13:30:00|4052|4050|4043|4041|4053|4051|4038|4037|47525
1588772100000|2020-05-06 13:35:00|4042|4042|4037|4036|4043|4042|4035|4033|37905
1588772400000|2020-05-06 13:40:00|4038|4035|4033|4031|4038|4036|4030|4029|38001
1588772700000|2020-05-06 13:45:00|4034|4032|4035|4034|4038|4036|4033|4030|42154
1588773000000|2020-05-06 13:50:00|4034|4033|4038|4037|4043|4042|4032|4031|50188
1588773300000|2020-05-06 13:55:00|4039|4036|4042|4040|4046|4045|4036|4035|32524
1588773600000|2020-05-06 14:00:00|4041|4039|4042|4040|4046|4044|4039|4038|42176
1588773900000|2020-05-06 14:05:00|4041|4039|4043|4041|4045|4044|4040|4039|28756
1588774200000|2020-05-06 14:10:00|4044|4042|4033|4032|4044|4043|4032|4031|36718
1588774500000|2020-05-06 14:15:00|4032|4031|4033|4032|4036|4035|4030|4028|36404
1588774800000|2020-05-06 14:20:00|4032|4031|4030|4028|4035|4033|4027|4026|31858
1588775100000|2020-05-06 14:25:00|4029|4027|4024|4022|4030|4029|4022|4020|18416
1588775400000|2020-05-06 14:30:00|4025|4023|4020|4018|4025|4023|4017|4015|12757
1588775700000|2020-05-06 14:35:00|4019|4017|4023|4021|4024|4022|4015|4013|40818
1588776000000|2020-05-06 14:40:00|4022|4020|4030|4029|4032|4031|4022|4020|30674
1588776300000|2020-05-06 14:45:00|4031|4030|4031|4029|4035|4034|4030|4028|38577
1588776600000|2020-05-06 14:50:00|4030|4028|4025|4023|4034|4033|4024|4023|17438
1588776900000|2020-05-06 14:55:00|4024|4022|4024|4023|4027|4026|4023|4021|23252
1588777200000|2020-05-06 15:00:00|4025|4024|4024|4022|4031|4030|4023|4022|21958
1588777500000|2020-05-06 15:05:00|4023|4021|4022|4020|4024|4023|4018|4017|28514
1588777800000|2020-05-06 15:10:00|4021|4021|4024|4022|4025|4023|4018|4017|29157
1588778100000|2020-05-06 15:15:00|4025|4023|4017|4015|4025|4024|4013|4012|34046
1588778400000|2020-05-06 15:20:00|4018|4016|4015|4013|4020|4019|4012|4010|44135
1588778700000|2020-05-06 15:25:00|4016|4014|4018|4016|4023|4022|4015|4014|32196
1588834800000|2020-05-07 07:00:00|4006|3996|3988|3983|4007|4002|3982|3981|41467
1588835100000|2020-05-07 07:05:00|3987|3982|3991|3988|4004|4002|3984|3981|37747
1588835400000|2020-05-07 07:10:00|3992|3987|4000|3997|4002|4000|3991|3987|12759
1588835700000|2020-05-07 07:15:00|4001|3998|4000|3998|4011|4010|3998|3996|27665
1588836000000|2020-05-07 07:20:00|4001|3999|3995|3993|4005|4003|3994|3992|26616
1588836300000|2020-05-07 07:25:00|3994|3992|3995|3992|3997|3996|3992|3990|23327
1588836600000|2020-05-07 07:30:00|3996|3993|4013|4011|4014|4013|3995|3993|77611
1588836900000|2020-05-07 07:35:00|4012|4010|4008|4006|4012|4011|4003|4002|31641
1588837200000|2020-05-07 07:40:00|4009|4007|4008|4006|4013|4012|4006|4004|24810
1588837500000|2020-05-07 07:45:00|4007|4005|4014|4012|4015|4013|4006|4005|20495
1588837800000|2020-05-07 07:50:00|4015|4013|4018|4016|4019|4017|4012|4011|12687
1588838100000|2020-05-07 07:55:00|4017|4015|4018|4016|4018|4016|4010|4008|12716
1588838400000|2020-05-07 08:00:00|4017|4015|4011|4010|4017|4015|4008|4007|11844
1588838700000|2020-05-07 08:05:00|4012|4009|4016|4015|4022|4020|4011|4008|24245
1588839000000|2020-05-07 08:10:00|4015|4014|4014|4012|4016|4015|4011|4009|9464
1588839300000|2020-05-07 08:15:00|4013|4013|4017|4016|4020|4018|4013|4011|11706
1588839600000|2020-05-07 08:20:00|4016|4015|4022|4020|4022|4021|4013|4011|11567
1588839900000|2020-05-07 08:25:00|4021|4021|4025|4024|4026|4025|4019|4017|17500
1588840200000|2020-05-07 08:30:00|4026|4025|4030|4028|4030|4029|4024|4022|12407
1588840500000|2020-05-07 08:35:00|4031|4029|4038|4037|4039|4038|4029|4028|11828
1588840800000|2020-05-07 08:40:00|4037|4036|4034|4033|4038|4036|4033|4031|15759
1588841100000|2020-05-07 08:45:00|4035|4034|4036|4034|4037|4035|4033|4031|9032
1588841400000|2020-05-07 08:50:00|4037|4035|4031|4030|4037|4036|4030|4028|8992
1588841700000|2020-05-07 08:55:00|4032|4029|4031|4030|4035|4034|4031|4028|20886
1588842000000|2020-05-07 09:00:00|4030|4029|4032|4031|4033|4031|4029|4027|7622
1588842300000|2020-05-07 09:05:00|4031|4030|4028|4027|4031|4031|4027|4026|6195
1588842600000|2020-05-07 09:10:00|4029|4028|4029|4027|4030|4029|4025|4023|12338
1588842900000|2020-05-07 09:15:00|4030|4028|4025|4023|4030|4028|4024|4022|7625
1588843200000|2020-05-07 09:20:00|4026|4024|4023|4021|4028|4027|4022|4020|9632
1588843500000|2020-05-07 09:25:00|4024|4022|4027|4025|4027|4025|4023|4021|4963
1588843800000|2020-05-07 09:30:00|4026|4024|4024|4022|4026|4025|4022|4021|9721
1588844100000|2020-05-07 09:35:00|4023|4021|4020|4019|4023|4021|4019|4017|12300
1588844400000|2020-05-07 09:40:00|4021|4020|4021|4019|4021|4020|4016|4015|13663
1588844700000|2020-05-07 09:45:00|4022|4020|4023|4022|4023|4022|4018|4017|15168
1588845000000|2020-05-07 09:50:00|4024|4023|4033|4031|4033|4031|4022|4021|599536
1588845300000|2020-05-07 09:55:00|4034|4032|4031|4029|4037|4034|4030|4029|24722
1588845600000|2020-05-07 10:00:00|4032|4030|4032|4031|4033|4032|4029|4028|7706
1588845900000|2020-05-07 10:05:00|4033|4030|4025|4024|4033|4030|4025|4023|12014
1588846200000|2020-05-07 10:10:00|4026|4025|4027|4025|4030|4028|4023|4022|6694
1588846500000|2020-05-07 10:15:00|4026|4026|4024|4023|4027|4026|4022|4020|6118
1588846800000|2020-05-07 10:20:00|4025|4024|4026|4025|4026|4025|4024|4023|7170
1588847100000|2020-05-07 10:25:00|4027|4026|4025|4024|4028|4027|4022|4021|9690
1588847400000|2020-05-07 10:30:00|4024|4023|4020|4019|4026|4025|4020|4018|11907
1588847700000|2020-05-07 10:35:00|4021|4020|4027|4026|4028|4027|4021|4020|8449
1588848000000|2020-05-07 10:40:00|4026|4025|4030|4029|4030|4029|4026|4024|13127
1588848300000|2020-05-07 10:45:00|4031|4030|4028|4027|4032|4030|4028|4027|9729
1588848600000|2020-05-07 10:50:00|4029|4028|4028|4025|4032|4030|4025|4024|12529
1588848900000|2020-05-07 10:55:00|4029|4026|4021|4020|4029|4028|4021|4020|9893
1588849200000|2020-05-07 11:00:00|4022|4021|4026|4025|4028|4026|4022|4021|4922
1588849500000|2020-05-07 11:05:00|4027|4026|4024|4023|4027|4026|4023|4022|12416
1588849800000|2020-05-07 11:10:00|4025|4024|4032|4030|4032|4030|4023|4022|13852
1588850100000|2020-05-07 11:15:00|4031|4029|4030|4029|4034|4032|4030|4028|12192
1588850400000|2020-05-07 11:20:00|4031|4030|4033|4032|4034|4032|4030|4029|17443
1588850700000|2020-05-07 11:25:00|4034|4033|4040|4039|4041|4039|4034|4033|10747
1588851000000|2020-05-07 11:30:00|4039|4038|4035|4034|4040|4039|4035|4033|12017
1588851300000|2020-05-07 11:35:00|4036|4035|4035|4034|4037|4036|4035|4033|8009
1588851600000|2020-05-07 11:40:00|4036|4033|4039|4038|4039|4038|4036|4033|4951
1588851900000|2020-05-07 11:45:00|4040|4039|4046|4044|4046|4044|4039|4038|6500
1588852200000|2020-05-07 11:50:00|4047|4045|4047|4046|4050|4049|4046|4045|19424
1588852500000|2020-05-07 11:55:00|4048|4047|4045|4043|4048|4047|4044|4043|13555
1588852800000|2020-05-07 12:00:00|4044|4044|4045|4044|4046|4045|4044|4042|7110
1588853100000|2020-05-07 12:05:00|4044|4043|4046|4044|4047|4045|4044|4043|8119
1588853400000|2020-05-07 12:10:00|4045|4043|4048|4046|4048|4047|4043|4042|10500
1588853700000|2020-05-07 12:15:00|4047|4047|4047|4045|4049|4047|4045|4043|10544
1588854000000|2020-05-07 12:20:00|4046|4046|4055|4053|4055|4053|4046|4045|7548
1588854300000|2020-05-07 12:25:00|4054|4052|4051|4049|4054|4052|4049|4048|9173
1588854600000|2020-05-07 12:30:00|4052|4050|4055|4054|4056|4054|4052|4049|9190
1588854900000|2020-05-07 12:35:00|4056|4053|4058|4057|4058|4057|4055|4053|6230
1588855200000|2020-05-07 12:40:00|4057|4056|4062|4060|4062|4061|4057|4055|9632
1588855500000|2020-05-07 12:45:00|4061|4059|4067|4065|4067|4066|4059|4058|13484
1588855800000|2020-05-07 12:50:00|4066|4066|4062|4060|4066|4066|4059|4058|10284
1588856100000|2020-05-07 12:55:00|4063|4061|4062|4060|4065|4062|4058|4057|7494
1588856400000|2020-05-07 13:00:00|4061|4061|4063|4061|4064|4063|4061|4060|11385
1588856700000|2020-05-07 13:05:00|4062|4062|4063|4062|4065|4064|4060|4059|8315
1588857000000|2020-05-07 13:10:00|4064|4063|4070|4069|4071|4070|4064|4062|16256
1588857300000|2020-05-07 13:15:00|4069|4068|4060|4059|4069|4068|4060|4058|6258
1588857600000|2020-05-07 13:20:00|4061|4058|4064|4062|4064|4063|4060|4058|13015
1588857900000|2020-05-07 13:25:00|4063|4063|4072|4070|4072|4071|4063|4061|34661
1588858200000|2020-05-07 13:30:00|4071|4071|4060|4059|4072|4071|4058|4057|23883
1588858500000|2020-05-07 13:35:00|4059|4058|4055|4054|4060|4059|4050|4048|36541
1588858800000|2020-05-07 13:40:00|4056|4055|4060|4058|4063|4061|4055|4054|49776
1588859100000|2020-05-07 13:45:00|4059|4057|4053|4051|4064|4063|4052|4050|39505
1588859400000|2020-05-07 13:50:00|4054|4052|4060|4059|4064|4063|4054|4051|31427
1588859700000|2020-05-07 13:55:00|4061|4060|4067|4065|4068|4067|4058|4057|35019
1588860000000|2020-05-07 14:00:00|4066|4064|4066|4064|4068|4066|4060|4059|20699
1588860300000|2020-05-07 14:05:00|4067|4065|4068|4066|4069|4068|4061|4059|20490
1588860600000|2020-05-07 14:10:00|4067|4065|4057|4056|4068|4066|4057|4055|16155
1588860900000|2020-05-07 14:15:00|4058|4057|4061|4059|4065|4063|4058|4056|21180
1588861200000|2020-05-07 14:20:00|4060|4058|4061|4059|4065|4064|4059|4057|30078
1588861500000|2020-05-07 14:25:00|4060|4060|4062|4060|4065|4063|4058|4057|15985
1588861800000|2020-05-07 14:30:00|4061|4061|4058|4057|4063|4062|4058|4057|17396
1588862100000|2020-05-07 14:35:00|4057|4056|4057|4056|4059|4058|4052|4050|26825
1588862400000|2020-05-07 14:40:00|4058|4057|4050|4048|4060|4059|4050|4048|24482
1588862700000|2020-05-07 14:45:00|4051|4049|4044|4042|4052|4050|4043|4041|20149
1588863000000|2020-05-07 14:50:00|4043|4043|4050|4049|4051|4050|4041|4040|25179
1588863300000|2020-05-07 14:55:00|4051|4050|4050|4049|4053|4052|4048|4047|39091
1588863600000|2020-05-07 15:00:00|4051|4050|4048|4046|4053|4052|4047|4045|31347
1588863900000|2020-05-07 15:05:00|4047|4047|4052|4051|4055|4054|4047|4047|24984
1588864200000|2020-05-07 15:10:00|4051|4050|4055|4054|4057|4056|4051|4050|14246
1588864500000|2020-05-07 15:15:00|4054|4053|4066|4065|4066|4065|4054|4053|26325
1588864800000|2020-05-07 15:20:00|4067|4066|4070|4069|4071|4070|4066|4064|33069
1588865100000|2020-05-07 15:25:00|4069|4068|4080|4078|4081|4079|4069|4068|61245
1589180400000|2020-05-11 07:00:00|4119|4115|4104|4102|4119|4115|4094|4088|49697
1589180700000|2020-05-11 07:05:00|4105|4103|4103|4101|4115|4111|4099|4096|39261
1589181000000|2020-05-11 07:10:00|4102|4100|4113|4110|4116|4114|4095|4091|34848
1589181300000|2020-05-11 07:15:00|4112|4111|4121|4119|4124|4122|4112|4110|41777
1589181600000|2020-05-11 07:20:00|4122|4120|4128|4125|4130|4129|4118|4116|56160
1589181900000|2020-05-11 07:25:00|4129|4126|4135|4134|4135|4134|4127|4126|21496
1589182200000|2020-05-11 07:30:00|4134|4133|4137|4135|4139|4138|4131|4129|27759
1589182500000|2020-05-11 07:35:00|4136|4134|4136|4135|4139|4137|4129|4126|25379
1589182800000|2020-05-11 07:40:00|4137|4136|4131|4129|4139|4138|4131|4128|18048
1589183100000|2020-05-11 07:45:00|4130|4128|4132|4130|4132|4131|4126|4124|16410
1589183400000|2020-05-11 07:50:00|4131|4129|4129|4127|4135|4134|4129|4127|18308
1589183700000|2020-05-11 07:55:00|4130|4128|4128|4127|4132|4130|4125|4123|18535
1589184000000|2020-05-11 08:00:00|4129|4126|4139|4137|4139|4137|4128|4126|17374
1589184300000|2020-05-11 08:05:00|4140|4138|4142|4141|4144|4142|4138|4136|20987
1589184600000|2020-05-11 08:10:00|4141|4140|4144|4143|4149|4148|4141|4140|41984
1589184900000|2020-05-11 08:15:00|4143|4142|4135|4133|4143|4142|4131|4129|18730
1589185200000|2020-05-11 08:20:00|4136|4134|4129|4128|4137|4136|4129|4127|21595
1589185500000|2020-05-11 08:25:00|4128|4127|4128|4126|4132|4131|4127|4126|12477
1589185800000|2020-05-11 08:30:00|4127|4125|4126|4124|4129|4127|4121|4118|20540
1589186100000|2020-05-11 08:35:00|4127|4125|4124|4122|4127|4125|4123|4122|10040
1589186400000|2020-05-11 08:40:00|4125|4123|4119|4116|4125|4123|4116|4114|6964
1589186700000|2020-05-11 08:45:00|4118|4117|4121|4120|4124|4122|4118|4116|20915
1589187000000|2020-05-11 08:50:00|4122|4121|4121|4119|4123|4122|4119|4116|15478
1589187300000|2020-05-11 08:55:00|4120|4120|4116|4114|4121|4120|4116|4114|8942
1589187600000|2020-05-11 09:00:00|4115|4113|4116|4114|4119|4117|4114|4113|21968
1589187900000|2020-05-11 09:05:00|4117|4115|4118|4116|4123|4121|4116|4115|24955
1589188200000|2020-05-11 09:10:00|4117|4117|4117|4116|4119|4118|4116|4114|11155
1589188500000|2020-05-11 09:15:00|4118|4117|4116|4113|4118|4117|4113|4111|17871
1589188800000|2020-05-11 09:20:00|4115|4114|4116|4114|4118|4116|4114|4112|14539
1589189100000|2020-05-11 09:25:00|4117|4115|4113|4111|4117|4116|4111|4110|20044
1589189400000|2020-05-11 09:30:00|4112|4110|4116|4115|4116|4115|4111|4110|25060
1589189700000|2020-05-11 09:35:00|4117|4116|4125|4123|4125|4123|4116|4114|11682
1589190000000|2020-05-11 09:40:00|4124|4124|4121|4119|4125|4124|4121|4119|14989
1589190300000|2020-05-11 09:45:00|4122|4118|4118|4116|4122|4119|4118|4116|11844
1589190600000|2020-05-11 09:50:00|4117|4117|4119|4117|4119|4118|4116|4114|11580
1589190900000|2020-05-11 09:55:00|4118|4118|4122|4120|4122|4121|4117|4116|15184
1589191200000|2020-05-11 10:00:00|4123|4121|4123|4121|4125|4124|4120|4119|15047
1589191500000|2020-05-11 10:05:00|4124|4122|4124|4122|4127|4126|4122|4120|17865
1589191800000|2020-05-11 10:10:00|4125|4123|4126|4124|4128|4127|4125|4123|5759
1589192100000|2020-05-11 10:15:00|4125|4123|4120|4118|4126|4125|4120|4118|14891
1589192400000|2020-05-11 10:20:00|4121|4119|4124|4122|4126|4124|4119|4117|19911
1589192700000|2020-05-11 10:25:00|4123|4121|4123|4122|4128|4126|4120|4119|19139
1589193000000|2020-05-11 10:30:00|4124|4123|4130|4128|4132|4130|4123|4121|12109
1589193300000|2020-05-11 10:35:00|4131|4129|4130|4128|4133|4132|4128|4126|7523
1589193600000|2020-05-11 10:40:00|4129|4129|4135|4133|4135|4133|4129|4129|7842
1589193900000|2020-05-11 10:45:00|4134|4134|4138|4136|4139|4138|4133|4132|13242
1589194200000|2020-05-11 10:50:00|4137|4135|4138|4136|4138|4136|4135|4134|6468
1589194500000|2020-05-11 10:55:00|4139|4137|4143|4141|4143|4142|4137|4136|11993
1589194800000|2020-05-11 11:00:00|4145|4142|4138|4137|4145|4143|4138|4136|26939
1589195100000|2020-05-11 11:05:00|4139|4138|4139|4138|4144|4143|4139|4138|14600
1589195400000|2020-05-11 11:10:00|4140|4139|4140|4139|4142|4141|4139|4137|39198
1589195700000|2020-05-11 11:15:00|4141|4140|4144|4142|4144|4143|4140|4139|21564
1589196000000|2020-05-11 11:20:00|4143|4141|4144|4142|4144|4143|4142|4141|5883
1589196300000|2020-05-11 11:25:00|4143|4141|4143|4141|4146|4144|4141|4140|11399
1589196600000|2020-05-11 11:30:00|4142|4140|4142|4140|4143|4141|4141|4140|5558
1589196900000|2020-05-11 11:35:00|4143|4141|4149|4148|4149|4148|4141|4139|19944
1589197200000|2020-05-11 11:40:00|4150|4147|4148|4145|4151|4149|4145|4143|12858
1589197500000|2020-05-11 11:45:00|4147|4146|4149|4147|4150|4149|4146|4145|10379
1589197800000|2020-05-11 11:50:00|4148|4146|4143|4142|4149|4147|4143|4141|7080
1589198100000|2020-05-11 11:55:00|4144|4143|4138|4136|4145|4143|4134|4133|38273
1589198400000|2020-05-11 12:00:00|4137|4135|4131|4129|4138|4136|4129|4128|39696
1589198700000|2020-05-11 12:05:00|4132|4130|4126|4124|4134|4133|4125|4123|19330
1589199000000|2020-05-11 12:10:00|4125|4123|4128|4126|4128|4126|4123|4120|6035
1589199300000|2020-05-11 12:15:00|4127|4125|4125|4123|4128|4126|4121|4120|11121
1589199600000|2020-05-11 12:20:00|4124|4122|4124|4122|4124|4123|4118|4117|9667
1589199900000|2020-05-11 12:25:00|4123|4121|4124|4121|4128|4127|4123|4121|11648
1589200200000|2020-05-11 12:30:00|4123|4120|4123|4121|4123|4121|4116|4115|12933
1589200500000|2020-05-11 12:35:00|4124|4122|4130|4128|4130|4129|4122|4121|26029
1589200800000|2020-05-11 12:40:00|4129|4127|4134|4132|4134|4133|4128|4126|11554
1589201100000|2020-05-11 12:45:00|4133|4131|4135|4134|4135|4134|4131|4128|7688
1589201400000|2020-05-11 12:50:00|4136|4133|4137|4135|4139|4138|4135|4133|11804
1589201700000|2020-05-11 12:55:00|4138|4134|4135|4133|4138|4137|4134|4133|5615
1589202000000|2020-05-11 13:00:00|4134|4132|4134|4132|4136|4134|4133|4131|10166
1589202300000|2020-05-11 13:05:00|4133|4131|4131|4129|4134|4133|4130|4129|16412
1589202600000|2020-05-11 13:10:00|4132|4130|4124|4122|4132|4130|4123|4122|11621
1589202900000|2020-05-11 13:15:00|4125|4123|4126|4124|4128|4126|4122|4121|12998
1589203200000|2020-05-11 13:20:00|4127|4125|4128|4126|4129|4128|4126|4124|6681
1589203500000|2020-05-11 13:25:00|4129|4127|4134|4132|4134|4132|4128|4126|9033
1589203800000|2020-05-11 13:30:00|4133|4131|4129|4127|4140|4138|4126|4125|52840
1589204100000|2020-05-11 13:35:00|4130|4128|4147|4146|4152|4151|4129|4127|67771
1589204400000|2020-05-11 13:40:00|4148|4145|4143|4141|4148|4147|4140|4138|47634
1589204700000|2020-05-11 13:45:00|4142|4142|4143|4142|4145|4144|4141|4140|19745
1589205000000|2020-05-11 13:50:00|4144|4143|4147|4146|4149|4147|4141|4140|81702
1589205300000|2020-05-11 13:55:00|4146|4145|4135|4133|4147|4145|4135|4133|30806
1589205600000|2020-05-11 14:00:00|4136|4134|4147|4145|4147|4145|4134|4133|37040
1589205900000|2020-05-11 14:05:00|4146|4146|4147|4146|4150|4149|4144|4143|20237
1589206200000|2020-05-11 14:10:00|4146|4145|4151|4149|4151|4150|4144|4142|20228
1589206500000|2020-05-11 14:15:00|4150|4150|4152|4150|4156|4155|4150|4149|40946
1589206800000|2020-05-11 14:20:00|4153|4151|4147|4146|4159|4158|4147|4146|29215
1589207100000|2020-05-11 14:25:00|4148|4147|4144|4143|4150|4148|4141|4139|32931
1589207400000|2020-05-11 14:30:00|4143|4142|4145|4143|4145|4144|4140|4139|45478
1589207700000|2020-05-11 14:35:00|4144|4144|4149|4148|4150|4148|4141|4140|36383
1589208000000|2020-05-11 14:40:00|4148|4147|4149|4148|4150|4149|4147|4145|29595
1589208300000|2020-05-11 14:45:00|4148|4147|4153|4152|4153|4152|4144|4143|53662
1589208600000|2020-05-11 14:50:00|4152|4151|4151|4150|4154|4153|4148|4147|28306
1589208900000|2020-05-11 14:55:00|4152|4151|4157|4155|4157|4156|4152|4151|26330
1589209200000|2020-05-11 15:00:00|4156|4156|4160|4159|4161|4160|4156|4155|28068
1589209500000|2020-05-11 15:05:00|4159|4158|4170|4168|4170|4169|4158|4157|36090
1589209800000|2020-05-11 15:10:00|4169|4167|4165|4164|4171|4170|4165|4163|42358
1589210100000|2020-05-11 15:15:00|4164|4163|4166|4165|4169|4168|4163|4162|38018
1589210400000|2020-05-11 15:20:00|4167|4166|4170|4169|4171|4170|4166|4165|27032
1589210700000|2020-05-11 15:25:00|4171|4170|4172|4169|4176|4174|4169|4167|55825
1589266800000|2020-05-12 07:00:00|4161|4148|4171|4168|4172|4170|4147|4138|32201
1589267100000|2020-05-12 07:05:00|4170|4167|4166|4163|4179|4175|4161|4158|43595
1589267400000|2020-05-12 07:10:00|4165|4162|4185|4182|4186|4183|4163|4161|30993
1589267700000|2020-05-12 07:15:00|4186|4183|4197|4195|4199|4198|4185|4182|26659
1589268000000|2020-05-12 07:20:00|4199|4196|4189|4186|4203|4201|4183|4181|37862
1589268300000|2020-05-12 07:25:00|4188|4185|4184|4182|4195|4194|4184|4181|11827
1589268600000|2020-05-12 07:30:00|4182|4181|4180|4179|4185|4184|4170|4168|38982
1589268900000|2020-05-12 07:35:00|4179|4178|4176|4174|4182|4181|4174|4173|30124
1589269200000|2020-05-12 07:40:00|4175|4173|4163|4161|4176|4174|4160|4159|27345
1589269500000|2020-05-12 07:45:00|4164|4162|4162|4161|4168|4167|4159|4156|20089
1589269800000|2020-05-12 07:50:00|4163|4162|4161|4159|4167|4165|4157|4155|19346
1589270100000|2020-05-12 07:55:00|4160|4158|4152|4150|4161|4159|4151|4149|18861
1589270400000|2020-05-12 08:00:00|4151|4149|4144|4142|4152|4151|4144|4141|18248
1589270700000|2020-05-12 08:05:00|4145|4141|4142|4140|4148|4146|4139|4138|18460
1589271000000|2020-05-12 08:10:00|4143|4141|4138|4135|4145|4143|4137|4135|14473
1589271300000|2020-05-12 08:15:00|4139|4136|4150|4148|4151|4149|4139|4135|24696
1589271600000|2020-05-12 08:20:00|4151|4149|4153|4150|4153|4152|4147|4145|10462
1589271900000|2020-05-12 08:25:00|4154|4151|4154|4152|4156|4155|4152|4150|9853
1589272200000|2020-05-12 08:30:00|4155|4153|4150|4148|4155|4153|4145|4144|16401
1589272500000|2020-05-12 08:35:00|4151|4149|4152|4150|4155|4154|4148|4147|17056
1589272800000|2020-05-12 08:40:00|4151|4149|4164|4163|4164|4163|4150|4148|21029
1589273100000|2020-05-12 08:45:00|4165|4162|4169|4167|4169|4168|4163|4162|23088
1589273400000|2020-05-12 08:50:00|4168|4166|4169|4167|4170|4168|4166|4164|19669
1589273700000|2020-05-12 08:55:00|4168|4166|4168|4166|4174|4173|4167|4165|13173
1589274000000|2020-05-12 09:00:00|4169|4167|4170|4168|4173|4171|4166|4164|16160
1589274300000|2020-05-12 09:05:00|4169|4169|4171|4169|4175|4174|4169|4168|11100
1589274600000|2020-05-12 09:10:00|4172|4170|4176|4174|4179|4177|4169|4167|12560
1589274900000|2020-05-12 09:15:00|4175|4173|4174|4171|4176|4174|4172|4171|8951
1589275200000|2020-05-12 09:20:00|4173|4170|4179|4177|4181|4179|4171|4169|12042
1589275500000|2020-05-12 09:25:00|4178|4178|4185|4183|4185|4184|4175|4173|16941
1589275800000|2020-05-12 09:30:00|4184|4184|4186|4184|4187|4185|4183|4182|12757
1589276100000|2020-05-12 09:35:00|4185|4183|4182|4181|4186|4185|4182|4181|12011
1589276400000|2020-05-12 09:40:00|4183|4180|4174|4172|4184|4182|4173|4172|11782
1589276700000|2020-05-12 09:45:00|4173|4173|4173|4171|4174|4173|4171|4169|11638
1589277000000|2020-05-12 09:50:00|4172|4170|4184|4182|4184|4182|4172|4170|15714
1589277300000|2020-05-12 09:55:00|4183|4183|4188|4187|4190|4189|4183|4183|48199
1589277600000|2020-05-12 10:00:00|4187|4186|4182|4180|4188|4187|4182|4180|23958
1589277900000|2020-05-12 10:05:00|4183|4181|4174|4173|4183|4181|4174|4172|10646
1589278200000|2020-05-12 10:10:00|4175|4174|4180|4178|4183|4181|4174|4173|19460
1589278500000|2020-05-12 10:15:00|4181|4179|4178|4176|4182|4180|4176|4174|12482
1589278800000|2020-05-12 10:20:00|4177|4175|4177|4175|4180|4178|4174|4172|18610
1589279100000|2020-05-12 10:25:00|4176|4174|4177|4175|4177|4176|4173|4171|10721
1589279400000|2020-05-12 10:30:00|4176|4176|4174|4173|4177|4176|4170|4168|12983
1589279700000|2020-05-12 10:35:00|4173|4172|4175|4173|4175|4173|4171|4170|7989
1589280000000|2020-05-12 10:40:00|4176|4174|4176|4175|4179|4178|4174|4173|9922
1589280300000|2020-05-12 10:45:00|4175|4174|4181|4180|4181|4180|4173|4172|14682
1589280600000|2020-05-12 10:50:00|4182|4179|4177|4175|4182|4180|4176|4175|53323
1589280900000|2020-05-12 10:55:00|4178|4176|4177|4175|4181|4180|4174|4173|12123
1589281200000|2020-05-12 11:00:00|4175|4172|4171|4169|4177|4175|4170|4169|10573
1589281500000|2020-05-12 11:05:00|4170|4168|4171|4169|4173|4172|4169|4167|15588
1589281800000|2020-05-12 11:10:00|4172|4170|4173|4171|4175|4174|4171|4170|10947
1589282100000|2020-05-12 11:15:00|4172|4170|4174|4173|4177|4175|4169|4168|13311
1589282400000|2020-05-12 11:20:00|4175|4174|4179|4177|4180|4179|4171|4170|38623
1589282700000|2020-05-12 11:25:00|4178|4178|4179|4177|4180|4179|4178|4177|18576
1589283000000|2020-05-12 11:30:00|4180|4178|4174|4172|4182|4181|4174|4172|117140
1589283300000|2020-05-12 11:35:00|4175|4173|4172|4171|4177|4176|4172|4170|12274
1589283600000|2020-05-12 11:40:00|4173|4172|4177|4175|4178|4177|4173|4171|20099
1589283900000|2020-05-12 11:45:00|4178|4176|4178|4177|4180|4178|4174|4173|43456
1589284200000|2020-05-12 11:50:00|4179|4178|4181|4179|4181|4179|4177|4175|21555
1589284500000|2020-05-12 11:55:00|4182|4180|4179|4177|4184|4183|4177|4176|17679
1589284800000|2020-05-12 12:00:00|4178|4176|4178|4176|4179|4177|4176|4175|16897
1589285100000|2020-05-12 12:05:00|4177|4177|4179|4177|4180|4178|4177|4176|8882
1589285400000|2020-05-12 12:10:00|4178|4176|4178|4176|4179|4177|4176|4175|22633
1589285700000|2020-05-12 12:15:00|4179|4177|4181|4178|4183|4182|4179|4177|14198
1589286000000|2020-05-12 12:20:00|4182|4179|4181|4180|4184|4182|4179|4178|15648
1589286300000|2020-05-12 12:25:00|4182|4179|4182|4181|4184|4183|4180|4179|8945
1589286600000|2020-05-12 12:30:00|4181|4180|4182|4180|4184|4183|4179|4177|17534
1589286900000|2020-05-12 12:35:00|4181|4179|4189|4188|4189|4188|4181|4179|14091
1589287200000|2020-05-12 12:40:00|4188|4187|4190|4188|4191|4190|4186|4185|18874
1589287500000|2020-05-12 12:45:00|4189|4187|4190|4188|4190|4189|4184|4183|29182
1589287800000|2020-05-12 12:50:00|4191|4189|4191|4189|4192|4191|4188|4187|13699
1589288100000|2020-05-12 12:55:00|4190|4188|4187|4186|4190|4189|4185|4183|16288
1589288400000|2020-05-12 13:00:00|4186|4185|4188|4187|4189|4187|4184|4183|12910
1589288700000|2020-05-12 13:05:00|4187|4186|4190|4189|4192|4190|4186|4184|13041
1589289000000|2020-05-12 13:10:00|4191|4188|4186|4185|4191|4189|4182|4181|14902
1589289300000|2020-05-12 13:15:00|4187|4186|4184|4182|4188|4186|4182|4180|12549
1589289600000|2020-05-12 13:20:00|4185|4183|4192|4190|4192|4190|4183|4182|25509
1589289900000|2020-05-12 13:25:00|4193|4191|4196|4194|4197|4195|4191|4190|20132
1589290200000|2020-05-12 13:30:00|4195|4193|4194|4191|4200|4199|4192|4190|41182
1589290500000|2020-05-12 13:35:00|4193|4190|4177|4175|4193|4191|4177|4175|33926
1589290800000|2020-05-12 13:40:00|4178|4176|4187|4185|4188|4187|4178|4176|58304
1589291100000|2020-05-12 13:45:00|4188|4186|4195|4193|4195|4193|4185|4183|50008
1589291400000|2020-05-12 13:50:00|4196|4194|4194|4192|4196|4195|4191|4190|26121
1589291700000|2020-05-12 13:55:00|4193|4191|4205|4204|4207|4206|4191|4189|116054
1589292000000|2020-05-12 14:00:00|4206|4203|4213|4211|4213|4211|4203|4202|66492
1589292300000|2020-05-12 14:05:00|4212|4212|4209|4208|4213|4212|4206|4204|42083
1589292600000|2020-05-12 14:10:00|4210|4209|4213|4211|4215|4214|4207|4205|38978
1589292900000|2020-05-12 14:15:00|4214|4212|4200|4199|4214|4213|4200|4199|45776
1589293200000|2020-05-12 14:20:00|4199|4198|4195|4194|4202|4201|4195|4193|41677
1589293500000|2020-05-12 14:25:00|4196|4193|4205|4204|4205|4204|4195|4193|42426
1589293800000|2020-05-12 14:30:00|4204|4203|4209|4208|4211|4209|4203|4202|29396
1589294100000|2020-05-12 14:35:00|4208|4207|4208|4207|4215|4212|4207|4206|31194
1589294400000|2020-05-12 14:40:00|4207|4206|4204|4202|4208|4206|4203|4201|27308
1589294700000|2020-05-12 14:45:00|4203|4201|4199|4197|4205|4204|4198|4196|41206
1589295000000|2020-05-12 14:50:00|4200|4198|4205|4204|4207|4206|4199|4198|85624
1589295300000|2020-05-12 14:55:00|4204|4203|4211|4210|4212|4210|4201|4200|33260
1589295600000|2020-05-12 15:00:00|4212|4211|4206|4204|4213|4212|4202|4201|50808
1589295900000|2020-05-12 15:05:00|4205|4205|4210|4209|4211|4209|4203|4202|75394
1589296200000|2020-05-12 15:10:00|4211|4210|4213|4212|4214|4213|4210|4209|181492
1589296500000|2020-05-12 15:15:00|4212|4211|4217|4215|4217|4216|4211|4209|30424
1589296800000|2020-05-12 15:20:00|4216|4214|4217|4216|4218|4217|4214|4213|34541
1589297100000|2020-05-12 15:25:00|4218|4215|4219|4216|4221|4220|4215|4214|99035
1589353200000|2020-05-13 07:00:00|4220|4159|4224|4222|4230|4226|4173|4159|102950
1589353500000|2020-05-13 07:05:00|4226|4223|4237|4235|4238|4237|4218|4215|77997
1589353800000|2020-05-13 07:10:00|4238|4234|4244|4243|4246|4245|4227|4226|69808
1589354100000|2020-05-13 07:15:00|4245|4242|4224|4222|4246|4242|4218|4215|34974
1589354400000|2020-05-13 07:20:00|4223|4221|4217|4215|4229|4227|4214|4212|41172
1589354700000|2020-05-13 07:25:00|4216|4214|4205|4204|4216|4215|4203|4202|40979
1589355000000|2020-05-13 07:30:00|4206|4205|4191|4189|4208|4207|4191|4187|35715
1589355300000|2020-05-13 07:35:00|4190|4190|4182|4181|4195|4192|4180|4178|42306
1589355600000|2020-05-13 07:40:00|4183|4180|4204|4202|4207|4206|4181|4180|30896
1589355900000|2020-05-13 07:45:00|4205|4203|4193|4190|4205|4203|4186|4185|11644
1589356200000|2020-05-13 07:50:00|4192|4191|4199|4197|4201|4199|4189|4188|24922
1589356500000|2020-05-13 07:55:00|4200|4198|4211|4209|4211|4209|4200|4198|16117
1589356800000|2020-05-13 08:00:00|4212|4210|4212|4210|4214|4212|4206|4204|24320
1589357100000|2020-05-13 08:05:00|4211|4211|4208|4205|4211|4211|4198|4196|17063
1589357400000|2020-05-13 08:10:00|4207|4204|4216|4214|4218|4216|4205|4203|10065
1589357700000|2020-05-13 08:15:00|4215|4213|4218|4215|4219|4217|4212|4211|15139
1589358000000|2020-05-13 08:20:00|4219|4216|4215|4213|4220|4218|4214|4212|9676
1589358300000|2020-05-13 08:25:00|4214|4212|4219|4217|4220|4217|4213|4212|5438
1589358600000|2020-05-13 08:30:00|4218|4218|4208|4206|4219|4218|4207|4205|10720
1589358900000|2020-05-13 08:35:00|4207|4205|4199|4198|4208|4206|4198|4197|12993
1589359200000|2020-05-13 08:40:00|4198|4197|4195|4193|4199|4198|4190|4189|62170
1589359500000|2020-05-13 08:45:00|4194|4192|4189|4188|4194|4193|4185|4184|21189
1589359800000|2020-05-13 08:50:00|4190|4189|4188|4186|4191|4189|4188|4186|5974
1589360100000|2020-05-13 08:55:00|4187|4185|4181|4180|4187|4186|4179|4177|12221
1589360400000|2020-05-13 09:00:00|4182|4179|4181|4180|4187|4186|4181|4179|14262
1589360700000|2020-05-13 09:05:00|4182|4181|4186|4184|4186|4185|4180|4178|31792
1589361000000|2020-05-13 09:10:00|4187|4185|4192|4191|4193|4192|4186|4185|12149
1589361300000|2020-05-13 09:15:00|4193|4190|4197|4195|4198|4197|4189|4188|6730
1589361600000|2020-05-13 09:20:00|4198|4196|4193|4191|4200|4197|4192|4190|12723
1589361900000|2020-05-13 09:25:00|4194|4192|4198|4196|4198|4197|4193|4192|17118
1589362200000|2020-05-13 09:30:00|4197|4195|4191|4189|4198|4195|4188|4187|52216
1589362500000|2020-05-13 09:35:00|4192|4190|4195|4193|4195|4194|4189|4188|11340
1589362800000|2020-05-13 09:40:00|4196|4194|4195|4192|4197|4195|4192|4191|9917
1589363100000|2020-05-13 09:45:00|4194|4193|4198|4195|4198|4196|4190|4188|7598
1589363400000|2020-05-13 09:50:00|4196|4196|4201|4199|4203|4201|4195|4193|9208
1589363700000|2020-05-13 09:55:00|4202|4200|4202|4200|4204|4203|4200|4199|7412
1589364000000|2020-05-13 10:00:00|4201|4201|4208|4206|4210|4208|4201|4200|13601
1589364300000|2020-05-13 10:05:00|4209|4207|4205|4203|4212|4210|4204|4203|20396
1589364600000|2020-05-13 10:10:00|4206|4204|4207|4204|4208|4206|4204|4203|9710
1589364900000|2020-05-13 10:15:00|4205|4203|4203|4201|4205|4204|4200|4199|11433
1589365200000|2020-05-13 10:20:00|4202|4202|4203|4201|4203|4202|4199|4197|9665
1589365500000|2020-05-13 10:25:00|4202|4200|4199|4197|4203|4202|4199|4197|9105
1589365800000|2020-05-13 10:30:00|4200|4198|4204|4202|4204|4202|4200|4197|5181
1589366100000|2020-05-13 10:35:00|4203|4201|4195|4194|4204|4202|4195|4194|7360
1589366400000|2020-05-13 10:40:00|4194|4193|4190|4189|4195|4194|4188|4186|6618
1589366700000|2020-05-13 10:45:00|4191|4188|4187|4186|4191|4190|4185|4184|6915
1589367000000|2020-05-13 10:50:00|4188|4187|4197|4195|4197|4195|4188|4186|8654
1589367300000|2020-05-13 10:55:00|4198|4196|4198|4196|4201|4198|4194|4193|12393
1589367600000|2020-05-13 11:00:00|4195|4194|4194|4191|4196|4194|4191|4189|14830
1589367900000|2020-05-13 11:05:00|4195|4192|4197|4195|4197|4195|4194|4192|6625
1589368200000|2020-05-13 11:10:00|4196|4196|4200|4198|4200|4198|4195|4194|8434
1589368500000|2020-05-13 11:15:00|4201|4199|4203|4201|4203|4202|4200|4198|10163
1589368800000|2020-05-13 11:20:00|4202|4200|4198|4196|4202|4201|4198|4196|8963
1589369100000|2020-05-13 11:25:00|4197|4195|4196|4195|4199|4198|4195|4194|8239
1589369400000|2020-05-13 11:30:00|4197|4196|4201|4200|4202|4200|4197|4196|16418
1589369700000|2020-05-13 11:35:00|4200|4199|4196|4194|4200|4199|4196|4194|16039
1589370000000|2020-05-13 11:40:00|4195|4193|4197|4195|4198|4196|4194|4193|6076
1589370300000|2020-05-13 11:45:00|4196|4196|4194|4192|4199|4197|4192|4190|6869
1589370600000|2020-05-13 11:50:00|4195|4193|4198|4197|4199|4197|4194|4193|8062
1589370900000|2020-05-13 11:55:00|4199|4198|4205|4202|4206|4204|4199|4198|9509
1589371200000|2020-05-13 12:00:00|4204|4203|4206|4204|4207|4205|4204|4202|9171
1589371500000|2020-05-13 12:05:00|4205|4203|4202|4200|4206|4205|4201|4199|16691
1589371800000|2020-05-13 12:10:00|4203|4201|4202|4200|4203|4201|4201|4200|4276
1589372100000|2020-05-13 12:15:00|4201|4201|4205|4203|4206|4204|4201|4201|8651
1589372400000|2020-05-13 12:20:00|4204|4202|4204|4202|4205|4204|4203|4202|4038
1589372700000|2020-05-13 12:25:00|4205|4203|4204|4203|4205|4204|4204|4203|4431
1589373000000|2020-05-13 12:30:00|4205|4204|4197|4195|4206|4205|4196|4195|16600
1589373300000|2020-05-13 12:35:00|4196|4196|4200|4199|4201|4199|4195|4194|12343
1589373600000|2020-05-13 12:40:00|4201|4200|4203|4201|4204|4202|4201|4200|10656
1589373900000|2020-05-13 12:45:00|4204|4202|4204|4202|4206|4205|4203|4202|10347
1589374200000|2020-05-13 12:50:00|4205|4203|4203|4201|4205|4203|4202|4201|7084
1589374500000|2020-05-13 12:55:00|4204|4202|4204|4202|4205|4204|4203|4202|3444
1589374800000|2020-05-13 13:00:00|4203|4201|4192|4190|4204|4203|4191|4189|23765
1589375100000|2020-05-13 13:05:00|4191|4191|4190|4188|4197|4195|4189|4187|14016
1589375400000|2020-05-13 13:10:00|4191|4189|4198|4196|4198|4196|4191|4188|12839
1589375700000|2020-05-13 13:15:00|4197|4195|4194|4193|4201|4199|4194|4193|14556
1589376000000|2020-05-13 13:20:00|4195|4194|4193|4191|4197|4196|4192|4191|32631
1589376300000|2020-05-13 13:25:00|4194|4192|4193|4192|4198|4196|4193|4192|16875
1589376600000|2020-05-13 13:30:00|4194|4193|4194|4192|4199|4198|4190|4188|53850
1589376900000|2020-05-13 13:35:00|4193|4193|4203|4200|4203|4201|4191|4189|36488
1589377200000|2020-05-13 13:40:00|4202|4201|4201|4200|4203|4201|4194|4192|27676
1589377500000|2020-05-13 13:45:00|4200|4199|4205|4203|4206|4204|4196|4195|19471
1589377800000|2020-05-13 13:50:00|4204|4202|4207|4205|4209|4208|4203|4202|37037
1589378100000|2020-05-13 13:55:00|4206|4204|4205|4203|4209|4207|4201|4200|35975
1589378400000|2020-05-13 14:00:00|4204|4204|4216|4215|4216|4215|4203|4202|35784
1589378700000|2020-05-13 14:05:00|4217|4216|4222|4220|4223|4221|4215|4214|18980
1589379000000|2020-05-13 14:10:00|4221|4219|4223|4221|4223|4222|4217|4215|18306
1589379300000|2020-05-13 14:15:00|4222|4222|4226|4225|4227|4225|4219|4217|21347
1589379600000|2020-05-13 14:20:00|4227|4226|4221|4219|4228|4227|4218|4217|16333
1589379900000|2020-05-13 14:25:00|4220|4220|4222|4220|4223|4222|4220|4218|41942
1589380200000|2020-05-13 14:30:00|4221|4219|4221|4220|4228|4227|4216|4214|50943
1589380500000|2020-05-13 14:35:00|4222|4221|4226|4225|4228|4227|4221|4220|23896
1589380800000|2020-05-13 14:40:00|4227|4224|4221|4220|4227|4224|4220|4218|22098
1589381100000|2020-05-13 14:45:00|4220|4219|4223|4221|4224|4223|4219|4217|12267
1589381400000|2020-05-13 14:50:00|4222|4222|4210|4209|4225|4224|4210|4209|14169
1589381700000|2020-05-13 14:55:00|4209|4208|4209|4207|4212|4210|4205|4204|22744
1589382000000|2020-05-13 15:00:00|4210|4208|4215|4213|4215|4214|4208|4206|31001
1589382300000|2020-05-13 15:05:00|4214|4212|4219|4217|4219|4217|4210|4208|29038
1589382600000|2020-05-13 15:10:00|4220|4218|4225|4223|4226|4224|4217|4215|40375
1589382900000|2020-05-13 15:15:00|4224|4222|4218|4217|4225|4223|4218|4217|41806
1589383200000|2020-05-13 15:20:00|4217|4216|4205|4203|4217|4216|4200|4199|41413
1589383500000|2020-05-13 15:25:00|4204|4202|4208|4205|4208|4205|4200|4198|101698
1589439600000|2020-05-14 07:00:00|4147|4137|4161|4160|4165|4161|4141|4137|37568
1589439900000|2020-05-14 07:05:00|4162|4161|4162|4160|4167|4165|4157|4154|35619
1589440200000|2020-05-14 07:10:00|4163|4161|4164|4161|4171|4169|4161|4159|20127
1589440500000|2020-05-14 07:15:00|4163|4162|4155|4153|4164|4162|4155|4152|28338
1589440800000|2020-05-14 07:20:00|4156|4154|4144|4143|4157|4155|4135|4133|43649
1589441100000|2020-05-14 07:25:00|4143|4142|4150|4147|4150|4148|4141|4139|12521
1589441400000|2020-05-14 07:30:00|4151|4148|4145|4143|4158|4156|4144|4140|17211
1589441700000|2020-05-14 07:35:00|4146|4142|4151|4150|4152|4150|4142|4139|11876
1589442000000|2020-05-14 07:40:00|4152|4149|4147|4144|4152|4150|4145|4143|4964
1589442300000|2020-05-14 07:45:00|4148|4145|4147|4146|4152|4150|4143|4141|9281
1589442600000|2020-05-14 07:50:00|4148|4145|4150|4149|4153|4152|4143|4141|34046
1589442900000|2020-05-14 07:55:00|4149|4148|4146|4145|4155|4153|4145|4143|22296
1589443200000|2020-05-14 08:00:00|4145|4144|4140|4138|4145|4145|4134|4133|28355
1589443500000|2020-05-14 08:05:00|4139|4137|4132|4130|4139|4137|4127|4124|13297
1589443800000|2020-05-14 08:10:00|4133|4131|4135|4133|4137|4135|4128|4126|24353
1589444100000|2020-05-14 08:15:00|4136|4134|4131|4129|4141|4140|4128|4127|42092
1589444400000|2020-05-14 08:20:00|4130|4128|4136|4134|4139|4137|4129|4128|17159
1589444700000|2020-05-14 08:25:00|4137|4135|4138|4137|4142|4140|4136|4134|10673
1589445000000|2020-05-14 08:30:00|4137|4136|4142|4141|4145|4143|4136|4134|21740
1589445300000|2020-05-14 08:35:00|4143|4140|4141|4140|4144|4142|4139|4138|21740
1589445600000|2020-05-14 08:40:00|4142|4141|4126|4124|4144|4142|4125|4124|20851
1589445900000|2020-05-14 08:45:00|4127|4125|4126|4125|4128|4126|4118|4117|34951
1589446200000|2020-05-14 08:50:00|4127|4126|4128|4127|4132|4131|4122|4121|23792
1589446500000|2020-05-14 08:55:00|4129|4128|4139|4137|4139|4137|4128|4126|36147
1589446800000|2020-05-14 09:00:00|4138|4136|4138|4136|4140|4138|4135|4132|2204
1589447100000|2020-05-14 09:05:00|4139|4137|4138|4137|4142|4141|4138|4137|5430
1589447400000|2020-05-14 09:10:00|4137|4136|4136|4134|4139|4138|4134|4132|8802
1589447700000|2020-05-14 09:15:00|4135|4133|4133|4131|4137|4135|4132|4131|12244
1589448000000|2020-05-14 09:20:00|4132|4132|4138|4137|4138|4137|4132|4131|10777
1589448300000|2020-05-14 09:25:00|4139|4138|4144|4142|4145|4142|4133|4132|7118
1589448600000|2020-05-14 09:30:00|4143|4141|4140|4138|4146|4144|4138|4136|7759
1589448900000|2020-05-14 09:35:00|4141|4139|4147|4144|4147|4144|4139|4137|17792
1589449200000|2020-05-14 09:40:00|4146|4145|4142|4140|4147|4146|4141|4139|3664
1589449500000|2020-05-14 09:45:00|4143|4141|4146|4145|4146|4145|4141|4140|6509
1589449800000|2020-05-14 09:50:00|4147|4144|4150|4148|4151|4149|4147|4144|10163
1589450100000|2020-05-14 09:55:00|4149|4147|4152|4151|4155|4153|4148|4147|7433
1589450400000|2020-05-14 10:00:00|4153|4152|4151|4149|4154|4153|4147|4146|11137
1589450700000|2020-05-14 10:05:00|4152|4150|4141|4139|4153|4152|4141|4139|11078
1589451000000|2020-05-14 10:10:00|4140|4138|4141|4139|4143|4142|4137|4135|33122
1589451300000|2020-05-14 10:15:00|4140|4140|4146|4144|4146|4144|4139|4137|15597
1589451600000|2020-05-14 10:20:00|4145|4143|4146|4144|4147|4145|4141|4140|28787
1589451900000|2020-05-14 10:25:00|4145|4143|4146|4144|4148|4147|4141|4140|21954
1589452200000|2020-05-14 10:30:00|4147|4145|4144|4142|4148|4146|4142|4140|11258
1589452500000|2020-05-14 10:35:00|4143|4141|4142|4140|4146|4144|4141|4140|33836
1589452800000|2020-05-14 10:40:00|4143|4141|4145|4143|4146|4144|4142|4141|11661
1589453100000|2020-05-14 10:45:00|4146|4144|4149|4147|4149|4148|4143|4141|7774
1589453400000|2020-05-14 10:50:00|4148|4146|4147|4145|4148|4147|4144|4143|9840
1589453700000|2020-05-14 10:55:00|4148|4146|4148|4147|4153|4151|4146|4144|9390
1589454000000|2020-05-14 11:00:00|4149|4146|4154|4152|4154|4153|4147|4145|4471
1589454300000|2020-05-14 11:05:00|4153|4153|4159|4158|4160|4159|4153|4152|7116
1589454600000|2020-05-14 11:10:00|4160|4157|4158|4156|4160|4158|4155|4154|13917
1589454900000|2020-05-14 11:15:00|4157|4157|4158|4156|4158|4157|4155|4154|6153
1589455200000|2020-05-14 11:20:00|4157|4155|4155|4153|4157|4156|4153|4151|11523
1589455500000|2020-05-14 11:25:00|4154|4152|4149|4147|4154|4153|4148|4147|23761
1589455800000|2020-05-14 11:30:00|4148|4148|4149|4147|4149|4148|4146|4144|11153
1589456100000|2020-05-14 11:35:00|4150|4148|4151|4149|4151|4149|4148|4146|8120
1589456400000|2020-05-14 11:40:00|4152|4150|4139|4137|4152|4150|4137|4136|12667
1589456700000|2020-05-14 11:45:00|4140|4136|4146|4144|4146|4144|4137|4136|7586
1589457000000|2020-05-14 11:50:00|4147|4145|4148|4147|4153|4152|4144|4143|16519
1589457300000|2020-05-14 11:55:00|4149|4148|4149|4147|4151|4149|4145|4143|9326
1589457600000|2020-05-14 12:00:00|4148|4146|4149|4147|4151|4150|4146|4144|16800
1589457900000|2020-05-14 12:05:00|4148|4146|4139|4137|4148|4147|4138|4136|20320
1589458200000|2020-05-14 12:10:00|4138|4136|4138|4137|4141|4139|4136|4134|33300
1589458500000|2020-05-14 12:15:00|4139|4136|4141|4139|4146|4144|4139|4136|29796
1589458800000|2020-05-14 12:20:00|4140|4138|4130|4128|4140|4139|4126|4124|36664
1589459100000|2020-05-14 12:25:00|4129|4127|4136|4134|4136|4135|4127|4126|20120
1589459400000|2020-05-14 12:30:00|4135|4133|4125|4123|4136|4134|4120|4119|79868
1589459700000|2020-05-14 12:35:00|4126|4124|4124|4122|4131|4129|4123|4122|63277
1589460000000|2020-05-14 12:40:00|4125|4123|4123|4121|4127|4126|4123|4121|61515
1589460300000|2020-05-14 12:45:00|4122|4120|4124|4122|4125|4124|4117|4115|26173
1589460600000|2020-05-14 12:50:00|4125|4123|4132|4131|4133|4132|4124|4122|40339
1589460900000|2020-05-14 12:55:00|4131|4130|4137|4135|4137|4135|4126|4125|50097
1589461200000|2020-05-14 13:00:00|4138|4136|4136|4135|4138|4136|4128|4127|29577
1589461500000|2020-05-14 13:05:00|4137|4134|4134|4132|4137|4135|4130|4129|30156
1589461800000|2020-05-14 13:10:00|4133|4131|4135|4134|4138|4136|4131|4129|52586
1589462100000|2020-05-14 13:15:00|4134|4133|4126|4125|4136|4134|4126|4125|44714
1589462400000|2020-05-14 13:20:00|4127|4126|4126|4125|4130|4129|4125|4123|41236
1589462700000|2020-05-14 13:25:00|4127|4126|4121|4120|4130|4129|4119|4118|58189
1589463000000|2020-05-14 13:30:00|4122|4121|4122|4120|4125|4124|4116|4115|96348
1589463300000|2020-05-14 13:35:00|4121|4119|4123|4122|4131|4130|4119|4118|55644
1589463600000|2020-05-14 13:40:00|4122|4121|4119|4118|4125|4124|4117|4116|34904
1589463900000|2020-05-14 13:45:00|4118|4117|4115|4114|4123|4122|4109|4108|34982
1589464200000|2020-05-14 13:50:00|4116|4113|4114|4112|4117|4116|4109|4107|43530
1589464500000|2020-05-14 13:55:00|4113|4111|4112|4110|4117|4116|4111|4110|51037
1589464800000|2020-05-14 14:00:00|4111|4111|4109|4108|4115|4114|4106|4105|32443
1589465100000|2020-05-14 14:05:00|4110|4109|4110|4108|4112|4110|4101|4099|55008
1589465400000|2020-05-14 14:10:00|4109|4107|4107|4106|4112|4110|4105|4104|23739
1589465700000|2020-05-14 14:15:00|4108|4105|4104|4102|4109|4107|4099|4098|30049
1589466000000|2020-05-14 14:20:00|4105|4103|4099|4097|4105|4104|4094|4092|23199
1589466300000|2020-05-14 14:25:00|4098|4096|4092|4090|4098|4097|4086|4085|54723
1589466600000|2020-05-14 14:30:00|4093|4091|4087|4086|4094|4092|4086|4085|20946
1589466900000|2020-05-14 14:35:00|4088|4087|4093|4091|4094|4093|4088|4087|77940
1589467200000|2020-05-14 14:40:00|4092|4090|4098|4097|4098|4097|4090|4089|45091
1589467500000|2020-05-14 14:45:00|4097|4096|4099|4098|4100|4099|4091|4090|70804
1589467800000|2020-05-14 14:50:00|4098|4097|4099|4097|4101|4100|4095|4094|61304
1589468100000|2020-05-14 14:55:00|4100|4098|4098|4096|4105|4104|4096|4095|86867
1589468400000|2020-05-14 15:00:00|4097|4095|4090|4089|4101|4099|4090|4089|55687
1589468700000|2020-05-14 15:05:00|4091|4090|4096|4094|4098|4097|4090|4088|96711
1589469000000|2020-05-14 15:10:00|4095|4095|4094|4093|4097|4096|4091|4090|40269
1589469300000|2020-05-14 15:15:00|4093|4092|4104|4102|4105|4104|4092|4091|72541
1589469600000|2020-05-14 15:20:00|4103|4101|4105|4102|4106|4104|4101|4100|68436
1589469900000|2020-05-14 15:25:00|4104|4103|4109|4107|4110|4108|4102|4100|45589
1589526000000|2020-05-15 07:00:00|4126|4089|4112|4109|4126|4119|4110|4089|72814
1589526300000|2020-05-15 07:05:00|4111|4108|4131|4128|4135|4132|4111|4108|24033
1589526600000|2020-05-15 07:10:00|4130|4126|4136|4133|4137|4134|4124|4121|6879
1589526900000|2020-05-15 07:15:00|4137|4134|4140|4138|4141|4139|4131|4129|21240
1589527200000|2020-05-15 07:20:00|4141|4139|4143|4140|4149|4148|4141|4139|37548
1589527500000|2020-05-15 07:25:00|4142|4141|4141|4139|4147|4146|4137|4136|21838
1589527800000|2020-05-15 07:30:00|4140|4138|4143|4140|4146|4144|4135|4133|21411
1589528100000|2020-05-15 07:35:00|4142|4141|4143|4141|4148|4147|4141|4139|17008
1589528400000|2020-05-15 07:40:00|4144|4140|4139|4137|4147|4145|4138|4136|10527
1589528700000|2020-05-15 07:45:00|4138|4136|4132|4131|4139|4137|4131|4129|10904
1589529000000|2020-05-15 07:50:00|4133|4132|4131|4130|4134|4132|4127|4123|10440
1589529300000|2020-05-15 07:55:00|4132|4129|4127|4124|4132|4130|4123|4121|16644
1589529600000|2020-05-15 08:00:00|4126|4125|4117|4115|4126|4125|4117|4115|14422
1589529900000|2020-05-15 08:05:00|4116|4114|4102|4100|4117|4115|4101|4100|9079
1589530200000|2020-05-15 08:10:00|4101|4101|4100|4098|4103|4102|4096|4095|14081
1589530500000|2020-05-15 08:15:00|4099|4097|4096|4095|4099|4097|4094|4093|8119
1589530800000|2020-05-15 08:20:00|4097|4097|4106|4104|4109|4106|4095|4093|11328
1589531100000|2020-05-15 08:25:00|4105|4103|4097|4094|4105|4104|4094|4093|10601
1589531400000|2020-05-15 08:30:00|4098|4095|4103|4101|4103|4101|4097|4094|3090
1589531700000|2020-05-15 08:35:00|4102|4100|4097|4094|4102|4100|4096|4094|5010
1589532000000|2020-05-15 08:40:00|4096|4095|4100|4098|4101|4099|4093|4092|7384
1589532300000|2020-05-15 08:45:00|4099|4099|4107|4105|4108|4106|4098|4096|7393
1589532600000|2020-05-15 08:50:00|4108|4106|4112|4110|4113|4111|4107|4105|8880
1589532900000|2020-05-15 08:55:00|4113|4111|4116|4114|4117|4115|4111|4109|12449
1589533200000|2020-05-15 09:00:00|4117|4115|4116|4114|4120|4117|4113|4111|8907
1589533500000|2020-05-15 09:05:00|4117|4113|4115|4113|4117|4114|4112|4109|7873
1589534100000|2020-05-15 09:15:00|4118|4116|4114|4112|4118|4116|4111|4110|17675
1589534400000|2020-05-15 09:20:00|4113|4111|4111|4109|4114|4113|4110|4107|11641
1589534700000|2020-05-15 09:25:00|4110|4108|4113|4112|4116|4114|4108|4106|11431
1589535000000|2020-05-15 09:30:00|4114|4111|4108|4106|4114|4111|4104|4103|41186
1589535300000|2020-05-15 09:35:00|4109|4107|4109|4106|4110|4108|4105|4104|5147
1589535600000|2020-05-15 09:40:00|4108|4107|4108|4106|4114|4112|4108|4106|4414
1589535900000|2020-05-15 09:45:00|4107|4105|4107|4105|4107|4107|4103|4101|7635
1589536200000|2020-05-15 09:50:00|4108|4106|4102|4100|4116|4114|4101|4100|17774
1589536500000|2020-05-15 09:55:00|4103|4101|4111|4109|4111|4110|4101|4100|9644
1589536800000|2020-05-15 10:00:00|4110|4110|4112|4110|4113|4112|4109|4106|4974
1589537100000|2020-05-15 10:05:00|4111|4109|4113|4110|4113|4112|4111|4108|4039
1589537400000|2020-05-15 10:10:00|4114|4111|4118|4115|4119|4117|4112|4110|2845
1589537700000|2020-05-15 10:15:00|4117|4114|4108|4107|4117|4114|4108|4107|9292
1589538000000|2020-05-15 10:20:00|4107|4106|4108|4107|4112|4111|4107|4105|19211
1589538300000|2020-05-15 10:25:00|4107|4106|4110|4109|4114|4113|4107|4106|14036
1589538600000|2020-05-15 10:30:00|4109|4108|4107|4106|4109|4108|4104|4102|28396
1589538900000|2020-05-15 10:35:00|4106|4105|4106|4104|4107|4105|4102|4101|49808
1589539200000|2020-05-15 10:40:00|4105|4103|4107|4105|4107|4105|4102|4100|12396
1589539500000|2020-05-15 10:45:00|4106|4106|4108|4106|4112|4110|4105|4104|12554
1589539800000|2020-05-15 10:50:00|4107|4105|4110|4108|4111|4109|4107|4105|32353
1589540100000|2020-05-15 10:55:00|4111|4109|4112|4111|4117|4116|4110|4109|26048
1589540400000|2020-05-15 11:00:00|4113|4105|4108|4106|4113|4108|4104|4102|20068
1589540700000|2020-05-15 11:05:00|4107|4105|4117|4115|4118|4116|4104|4103|10654
1589541000000|2020-05-15 11:10:00|4116|4114|4120|4118|4122|4120|4114|4113|6404
1589541300000|2020-05-15 11:15:00|4119|4117|4118|4116|4120|4118|4117|4116|6794
1589541600000|2020-05-15 11:20:00|4117|4117|4120|4118|4120|4118|4117|4115|5106
1589541900000|2020-05-15 11:25:00|4119|4117|4122|4120|4122|4120|4117|4116|4444
1589542200000|2020-05-15 11:30:00|4121|4119|4123|4122|4123|4122|4118|4117|6190
1589542500000|2020-05-15 11:35:00|4124|4121|4120|4118|4124|4122|4120|4118|7987
1589542800000|2020-05-15 11:40:00|4119|4117|4120|4118|4122|4120|4115|4113|13429
1589543100000|2020-05-15 11:45:00|4121|4119|4121|4119|4121|4119|4115|4114|7531
1589543400000|2020-05-15 11:50:00|4120|4118|4119|4117|4122|4120|4118|4117|5862
1589543700000|2020-05-15 11:55:00|4118|4118|4126|4124|4127|4124|4118|4116|15881
1589544000000|2020-05-15 12:00:00|4127|4125|4129|4127|4130|4128|4125|4123|16742
1589544300000|2020-05-15 12:05:00|4128|4126|4130|4128|4133|4132|4127|4125|11880
1589544600000|2020-05-15 12:10:00|4131|4129|4127|4125|4131|4129|4127|4125|6658
1589544900000|2020-05-15 12:15:00|4128|4126|4127|4125|4131|4129|4126|4125|8882
1589545200000|2020-05-15 12:20:00|4128|4126|4125|4122|4128|4126|4122|4121|5494
1589545500000|2020-05-15 12:25:00|4124|4121|4124|4122|4127|4126|4122|4121|7267
1589545800000|2020-05-15 12:30:00|4123|4121|4119|4117|4123|4121|4115|4113|15823
1589546100000|2020-05-15 12:35:00|4118|4116|4118|4115|4121|4119|4115|4114|14398
1589546400000|2020-05-15 12:40:00|4117|4116|4112|4111|4117|4116|4110|4108|10740
1589546700000|2020-05-15 12:45:00|4113|4113|4115|4112|4116|4114|4111|4109|9715
1589547000000|2020-05-15 12:50:00|4114|4111|4117|4116|4120|4118|4112|4110|40785
1589547300000|2020-05-15 12:55:00|4116|4115|4123|4121|4123|4121|4115|4113|11065
1589547600000|2020-05-15 13:00:00|4124|4122|4117|4115|4128|4125|4116|4115|8717
1589547900000|2020-05-15 13:05:00|4118|4116|4118|4116|4121|4119|4112|4111|7906
1589548200000|2020-05-15 13:10:00|4117|4115|4114|4113|4118|4117|4113|4112|31514
1589548500000|2020-05-15 13:15:00|4115|4112|4106|4103|4116|4114|4105|4103|17571
1589548800000|2020-05-15 13:20:00|4105|4104|4112|4110|4112|4111|4105|4103|15991
1589549100000|2020-05-15 13:25:00|4111|4109|4118|4116|4119|4118|4109|4108|30776
1589549400000|2020-05-15 13:30:00|4119|4117|4123|4122|4133|4132|4117|4115|55891
1589549700000|2020-05-15 13:35:00|4122|4121|4127|4125|4132|4131|4120|4118|42288
1589550000000|2020-05-15 13:40:00|4128|4126|4131|4129|4137|4135|4123|4122|39197
1589550300000|2020-05-15 13:45:00|4132|4130|4134|4132|4137|4135|4127|4126|30462
1589550600000|2020-05-15 13:50:00|4135|4133|4136|4134|4138|4137|4132|4130|39063
1589550900000|2020-05-15 13:55:00|4137|4135|4135|4133|4138|4137|4134|4132|50565
1589551200000|2020-05-15 14:00:00|4136|4134|4139|4138|4148|4147|4135|4134|33521
1589551500000|2020-05-15 14:05:00|4140|4137|4141|4140|4146|4144|4138|4137|21910
1589551800000|2020-05-15 14:10:00|4142|4141|4138|4136|4143|4142|4136|4135|16514
1589552100000|2020-05-15 14:15:00|4139|4137|4140|4138|4144|4143|4137|4136|19081
1589552400000|2020-05-15 14:20:00|4139|4137|4140|4138|4140|4139|4133|4132|23297
1589552700000|2020-05-15 14:25:00|4141|4139|4144|4142|4144|4142|4140|4138|21581
1589553000000|2020-05-15 14:30:00|4143|4141|4138|4136|4146|4144|4136|4135|25704
1589553300000|2020-05-15 14:35:00|4137|4137|4141|4139|4143|4141|4137|4136|23620
1589553600000|2020-05-15 14:40:00|4142|4140|4138|4136|4143|4141|4138|4136|11893
1589553900000|2020-05-15 14:45:00|4139|4137|4141|4139|4143|4141|4137|4135|18800
1589554200000|2020-05-15 14:50:00|4140|4138|4144|4143|4144|4143|4139|4138|24549
1589554500000|2020-05-15 14:55:00|4143|4142|4140|4138|4144|4142|4138|4137|26709
1589554800000|2020-05-15 15:00:00|4139|4139|4136|4134|4140|4139|4132|4130|28937
1589555100000|2020-05-15 15:05:00|4135|4133|4138|4136|4138|4137|4134|4132|15159
1589555400000|2020-05-15 15:10:00|4137|4135|4137|4135|4137|4136|4134|4133|17959
1589555700000|2020-05-15 15:15:00|4136|4134|4136|4135|4138|4137|4135|4133|21834
1589556000000|2020-05-15 15:20:00|4137|4136|4136|4135|4139|4138|4135|4134|29030
1589556300000|2020-05-15 15:25:00|4135|4134|4133|4130|4139|4138|4132|4130|47092
1589785200000|2020-05-18 07:00:00|4202|4166|4197|4192|4202|4193|4182|4166|59793
1589785500000|2020-05-18 07:05:00|4198|4193|4195|4193|4200|4197|4186|4184|24676
1589785800000|2020-05-18 07:10:00|4196|4192|4199|4196|4200|4197|4194|4192|7412
1589786100000|2020-05-18 07:15:00|4198|4197|4203|4202|4206|4203|4197|4195|18078
1589786400000|2020-05-18 07:20:00|4202|4201|4204|4201|4208|4206|4199|4198|15640
1589786700000|2020-05-18 07:25:00|4205|4202|4203|4201|4206|4205|4200|4198|16220
1589787000000|2020-05-18 07:30:00|4204|4202|4187|4185|4205|4203|4187|4185|24660
1589787300000|2020-05-18 07:35:00|4189|4186|4175|4174|4189|4186|4174|4171|12562
1589787600000|2020-05-18 07:40:00|4176|4175|4185|4183|4187|4185|4176|4175|10491
1589787900000|2020-05-18 07:45:00|4186|4184|4188|4187|4193|4191|4185|4184|11765
1589788200000|2020-05-18 07:50:00|4189|4188|4195|4193|4195|4193|4187|4186|17498
1589788500000|2020-05-18 07:55:00|4196|4194|4190|4188|4198|4196|4188|4186|13039
1589788800000|2020-05-18 08:00:00|4191|4189|4195|4193|4196|4195|4188|4187|8567
1589789100000|2020-05-18 08:05:00|4196|4194|4197|4195|4202|4200|4196|4194|11457
1589789400000|2020-05-18 08:10:00|4196|4196|4201|4200|4204|4202|4196|4196|7546
1589789700000|2020-05-18 08:15:00|4202|4201|4193|4191|4202|4201|4192|4189|9340
1589790000000|2020-05-18 08:20:00|4192|4190|4190|4187|4192|4191|4188|4187|6434
1589790300000|2020-05-18 08:25:00|4191|4188|4189|4187|4193|4191|4187|4186|5975
1589790600000|2020-05-18 08:30:00|4190|4188|4196|4194|4196|4194|4190|4188|10141
1589790900000|2020-05-18 08:35:00|4197|4195|4203|4201|4204|4202|4197|4195|8122
1589791200000|2020-05-18 08:40:00|4204|4202|4205|4203|4208|4206|4204|4202|15153
1589791500000|2020-05-18 08:45:00|4206|4204|4203|4201|4208|4206|4201|4199|20342
1589791800000|2020-05-18 08:50:00|4202|4202|4206|4205|4207|4205|4201|4199|8681
1589792100000|2020-05-18 08:55:00|4207|4206|4207|4206|4208|4207|4204|4203|14148
1589792400000|2020-05-18 09:00:00|4208|4205|4202|4201|4208|4206|4202|4201|12725
1589792700000|2020-05-18 09:05:00|4203|4202|4205|4203|4207|4205|4202|4201|12577
1589793000000|2020-05-18 09:10:00|4204|4204|4206|4205|4208|4206|4204|4203|10938
1589793300000|2020-05-18 09:15:00|4207|4204|4204|4203|4207|4206|4203|4202|11496
1589793600000|2020-05-18 09:20:00|4205|4204|4207|4205|4207|4206|4203|4201|6750
1589793900000|2020-05-18 09:25:00|4208|4206|4203|4201|4210|4207|4202|4201|7282
1589794200000|2020-05-18 09:30:00|4202|4202|4194|4193|4202|4202|4194|4193|7107
1589794500000|2020-05-18 09:35:00|4193|4192|4187|4185|4193|4193|4186|4183|7941
1589794800000|2020-05-18 09:40:00|4186|4184|4188|4186|4190|4189|4186|4184|5330
1589795100000|2020-05-18 09:45:00|4187|4187|4193|4191|4193|4191|4186|4184|9927
1589795400000|2020-05-18 09:50:00|4192|4192|4195|4194|4197|4195|4192|4191|7349
1589795700000|2020-05-18 09:55:00|4196|4193|4194|4193|4199|4196|4192|4191|6306
1589796000000|2020-05-18 10:00:00|4193|4192|4196|4194|4196|4195|4193|4191|3265
1589796300000|2020-05-18 10:05:00|4195|4195|4192|4190|4195|4195|4189|4187|3326
1589796600000|2020-05-18 10:10:00|4193|4191|4191|4189|4193|4191|4189|4187|2594
1589796900000|2020-05-18 10:15:00|4190|4188|4193|4192|4194|4192|4188|4187|5917
1589797200000|2020-05-18 10:20:00|4194|4191|4195|4193|4196|4195|4193|4191|6109
1589797500000|2020-05-18 10:25:00|4194|4192|4191|4189|4194|4192|4190|4188|5609
1589797800000|2020-05-18 10:30:00|4192|4190|4193|4191|4194|4192|4191|4190|2679
1589798100000|2020-05-18 10:35:00|4192|4190|4191|4190|4193|4192|4191|4190|3690
1589798400000|2020-05-18 10:40:00|4192|4189|4192|4190|4193|4192|4189|4187|4617
1589798700000|2020-05-18 10:45:00|4191|4191|4193|4192|4195|4194|4191|4189|4682
1589799000000|2020-05-18 10:50:00|4194|4191|4192|4190|4194|4191|4191|4189|2545
1589799300000|2020-05-18 10:55:00|4193|4191|4199|4197|4199|4197|4193|4191|1996
1589799600000|2020-05-18 11:00:00|4201|4199|4202|4200|4203|4200|4197|4195|3424
1589799900000|2020-05-18 11:05:00|4203|4201|4203|4201|4204|4202|4200|4199|9659
1589800200000|2020-05-18 11:10:00|4202|4200|4202|4200|4206|4203|4200|4198|15851
1589800500000|2020-05-18 11:15:00|4201|4199|4198|4196|4202|4200|4197|4195|6767
1589800800000|2020-05-18 11:20:00|4197|4195|4198|4196|4198|4196|4193|4191|3138
1589801100000|2020-05-18 11:25:00|4199|4197|4202|4200|4202|4200|4199|4197|2493
1589801400000|2020-05-18 11:30:00|4203|4201|4200|4198|4204|4202|4199|4197|7189
1589801700000|2020-05-18 11:35:00|4201|4199|4200|4198|4201|4200|4197|4196|3512
1589802000000|2020-05-18 11:40:00|4199|4197|4200|4197|4203|4201|4198|4197|5866
1589802300000|2020-05-18 11:45:00|4201|4198|4200|4198|4203|4201|4198|4197|6719
1589802600000|2020-05-18 11:50:00|4199|4197|4198|4196|4200|4198|4196|4193|5775
1589802900000|2020-05-18 11:55:00|4199|4197|4200|4198|4200|4198|4196|4194|4369
1589803200000|2020-05-18 12:00:00|4201|4199|4200|4198|4204|4201|4200|4198|8344
1589803500000|2020-05-18 12:05:00|4201|4199|4199|4197|4204|4202|4199|4197|586128
1589803800000|2020-05-18 12:10:00|4200|4198|4205|4203|4206|4203|4200|4197|2777
1589804100000|2020-05-18 12:15:00|4204|4202|4204|4202|4206|4204|4203|4202|8170
1589804400000|2020-05-18 12:20:00|4203|4201|4201|4200|4204|4201|4199|4198|5257
1589804700000|2020-05-18 12:25:00|4202|4201|4206|4204|4207|4205|4199|4198|8405
1589805000000|2020-05-18 12:30:00|4205|4203|4198|4196|4205|4203|4197|4196|14839
1589805300000|2020-05-18 12:35:00|4199|4197|4193|4192|4199|4198|4193|4192|12574
1589805600000|2020-05-18 12:40:00|4194|4193|4198|4196|4199|4198|4193|4193|17624
1589805900000|2020-05-18 12:45:00|4197|4197|4195|4193|4198|4197|4194|4193|12968
1589806200000|2020-05-18 12:50:00|4194|4194|4190|4188|4195|4194|4190|4188|15310
1589806500000|2020-05-18 12:55:00|4189|4187|4196|4194|4196|4194|4188|4186|5258
1589806800000|2020-05-18 13:00:00|4195|4195|4199|4197|4200|4198|4195|4194|12104
1589807100000|2020-05-18 13:05:00|4198|4196|4198|4197|4200|4199|4197|4196|16343
1589807400000|2020-05-18 13:10:00|4197|4196|4202|4201|4203|4201|4196|4195|14171
1589807700000|2020-05-18 13:15:00|4203|4200|4201|4199|4209|4207|4201|4199|13592
1589808000000|2020-05-18 13:20:00|4200|4200|4201|4200|4202|4200|4197|4195|10702
1589808300000|2020-05-18 13:25:00|4202|4201|4199|4198|4203|4202|4197|4196|12997
1589808600000|2020-05-18 13:30:00|4200|4199|4189|4187|4205|4203|4188|4187|35566
1589808900000|2020-05-18 13:35:00|4188|4186|4199|4196|4200|4197|4185|4184|33715
1589809200000|2020-05-18 13:40:00|4197|4195|4199|4197|4203|4202|4196|4194|36582
1589809500000|2020-05-18 13:45:00|4200|4198|4200|4199|4207|4204|4199|4198|12292
1589809800000|2020-05-18 13:50:00|4199|4198|4203|4202|4205|4203|4198|4196|14066
1589810100000|2020-05-18 13:55:00|4202|4201|4197|4195|4203|4201|4195|4194|17231
1589810400000|2020-05-18 14:00:00|4198|4196|4191|4189|4200|4198|4187|4186|27582
1589810700000|2020-05-18 14:05:00|4190|4190|4196|4195|4197|4195|4190|4188|9075
1589811000000|2020-05-18 14:10:00|4197|4196|4209|4207|4209|4207|4195|4193|22238
1589811300000|2020-05-18 14:15:00|4208|4208|4209|4208|4213|4212|4207|4206|31393
1589811600000|2020-05-18 14:20:00|4210|4209|4208|4206|4211|4210|4206|4204|11591
1589811900000|2020-05-18 14:25:00|4207|4205|4206|4204|4212|4210|4205|4203|10887
1589812200000|2020-05-18 14:30:00|4205|4203|4208|4206|4213|4212|4204|4203|23731
1589812500000|2020-05-18 14:35:00|4207|4205|4208|4206|4208|4207|4201|4199|13911
1589812800000|2020-05-18 14:40:00|4207|4205|4209|4207|4212|4210|4206|4204|9252
1589813100000|2020-05-18 14:45:00|4210|4208|4210|4209|4214|4212|4209|4208|17411
1589813400000|2020-05-18 14:50:00|4211|4210|4211|4209|4213|4211|4208|4206|15073
1589813700000|2020-05-18 14:55:00|4210|4210|4215|4213|4215|4213|4209|4208|9461
1589814000000|2020-05-18 15:00:00|4214|4214|4211|4209|4216|4215|4209|4208|30541
1589814300000|2020-05-18 15:05:00|4212|4210|4217|4215|4218|4216|4210|4209|28358
1589814600000|2020-05-18 15:10:00|4216|4214|4219|4217|4219|4217|4211|4209|17133
1589814900000|2020-05-18 15:15:00|4218|4216|4224|4222|4227|4226|4216|4215|48661
1589815200000|2020-05-18 15:20:00|4223|4221|4234|4232|4234|4232|4222|4221|33295
1589815500000|2020-05-18 15:25:00|4233|4231|4234|4231|4243|4241|4230|4229|72164
1589871600000|2020-05-19 07:00:00|4278|4264|4218|4212|4290|4282|4218|4211|91646
1589871900000|2020-05-19 07:05:00|4219|4214|4223|4221|4236|4233|4212|4209|68308
1589872200000|2020-05-19 07:10:00|4224|4222|4218|4215|4230|4226|4210|4208|36284
1589872500000|2020-05-19 07:15:00|4219|4216|4216|4214|4223|4222|4213|4211|18418
1589872800000|2020-05-19 07:20:00|4215|4213|4220|4218|4224|4222|4210|4208|23933
1589873100000|2020-05-19 07:25:00|4219|4219|4217|4216|4220|4219|4213|4211|28934
1589873400000|2020-05-19 07:30:00|4216|4215|4221|4219|4222|4219|4202|4201|42115
1589873700000|2020-05-19 07:35:00|4219|4218|4218|4216|4223|4221|4216|4214|57028
1589874000000|2020-05-19 07:40:00|4217|4217|4213|4210|4220|4218|4207|4206|25084
1589874300000|2020-05-19 07:45:00|4214|4211|4216|4215|4217|4216|4208|4207|11484
1589874600000|2020-05-19 07:50:00|4217|4216|4202|4200|4221|4219|4201|4199|34269
1589874900000|2020-05-19 07:55:00|4203|4199|4208|4206|4213|4211|4201|4199|30547
1589875200000|2020-05-19 08:00:00|4207|4205|4214|4212|4214|4213|4204|4202|13293
1589875500000|2020-05-19 08:05:00|4213|4213|4213|4211|4214|4213|4209|4208|13884
1589875800000|2020-05-19 08:10:00|4214|4212|4221|4220|4221|4220|4211|4209|17443
1589876100000|2020-05-19 08:15:00|4220|4219|4223|4221|4224|4223|4214|4213|33973
1589876400000|2020-05-19 08:20:00|4222|4222|4213|4211|4222|4222|4211|4210|21347
1589876700000|2020-05-19 08:25:00|4214|4210|4206|4204|4214|4211|4205|4203|13439
1589877000000|2020-05-19 08:30:00|4205|4203|4214|4213|4214|4213|4202|4199|18388
1589877300000|2020-05-19 08:35:00|4215|4212|4213|4210|4219|4215|4207|4206|12485
1589877600000|2020-05-19 08:40:00|4212|4209|4212|4210|4214|4212|4210|4208|5330
1589877900000|2020-05-19 08:45:00|4211|4209|4208|4206|4211|4210|4206|4205|6805
1589878200000|2020-05-19 08:50:00|4207|4205|4213|4212|4214|4212|4204|4203|12775
1589878500000|2020-05-19 08:55:00|4212|4211|4215|4213|4215|4213|4210|4208|8857
1589878800000|2020-05-19 09:00:00|4216|4212|4209|4207|4217|4215|4209|4207|8967
1589879100000|2020-05-19 09:05:00|4208|4208|4211|4209|4211|4210|4207|4205|10530
1589879400000|2020-05-19 09:10:00|4210|4208|4210|4207|4213|4211|4208|4206|6373
1589879700000|2020-05-19 09:15:00|4209|4208|4207|4206|4212|4211|4207|4206|4850
1589880000000|2020-05-19 09:20:00|4208|4207|4197|4195|4208|4207|4196|4193|8303
1589880300000|2020-05-19 09:25:00|4198|4194|4200|4198|4200|4199|4193|4191|8126
1589880600000|2020-05-19 09:30:00|4199|4197|4199|4197|4203|4202|4194|4193|16607
1589880900000|2020-05-19 09:35:00|4198|4198|4200|4198|4201|4200|4197|4195|7385
1589881200000|2020-05-19 09:40:00|4201|4199|4200|4198|4205|4204|4199|4197|23403
1589881500000|2020-05-19 09:45:00|4199|4199|4192|4191|4199|4199|4191|4190|34212
1589881800000|2020-05-19 09:50:00|4193|4192|4194|4193|4195|4193|4189|4188|22966
1589882100000|2020-05-19 09:55:00|4195|4194|4195|4193|4197|4196|4192|4191|27875
1589882400000|2020-05-19 10:00:00|4194|4192|4195|4194|4196|4195|4190|4188|10904
1589882700000|2020-05-19 10:05:00|4194|4193|4196|4195|4197|4196|4193|4191|13660
1589883000000|2020-05-19 10:10:00|4197|4196|4196|4194|4200|4197|4194|4191|8748
1589883300000|2020-05-19 10:15:00|4195|4195|4195|4194|4198|4197|4195|4194|8992
1589883600000|2020-05-19 10:20:00|4196|4195|4190|4188|4198|4196|4190|4188|10853
1589883900000|2020-05-19 10:25:00|4189|4189|4200|4198|4200|4199|4189|4188|9841
1589884200000|2020-05-19 10:30:00|4199|4197|4201|4200|4201|4200|4197|4196|14416
1589884500000|2020-05-19 10:35:00|4200|4199|4197|4195|4202|4201|4197|4195|24921
1589884800000|2020-05-19 10:40:00|4198|4196|4197|4196|4200|4199|4195|4193|17555
1589885100000|2020-05-19 10:45:00|4196|4195|4196|4195|4198|4197|4192|4191|22019
1589885400000|2020-05-19 10:50:00|4197|4194|4198|4197|4200|4199|4195|4194|7413
1589885700000|2020-05-19 10:55:00|4197|4196|4198|4196|4200|4198|4196|4195|19512
1589886000000|2020-05-19 11:00:00|4197|4195|4196|4195|4198|4195|4195|4193|7307
1589886300000|2020-05-19 11:05:00|4195|4194|4191|4189|4197|4195|4191|4189|7981
1589886600000|2020-05-19 11:10:00|4190|4190|4181|4180|4191|4190|4181|4180|11295
1589886900000|2020-05-19 11:15:00|4180|4179|4180|4178|4181|4179|4172|4171|28857
1589887200000|2020-05-19 11:20:00|4181|4179|4190|4188|4192|4191|4181|4178|22859
1589887500000|2020-05-19 11:25:00|4191|4189|4186|4185|4195|4194|4186|4185|9296
1589887800000|2020-05-19 11:30:00|4185|4184|4188|4186|4188|4187|4184|4183|9779
1589888100000|2020-05-19 11:35:00|4187|4185|4182|4180|4188|4186|4182|4180|8735
1589888400000|2020-05-19 11:40:00|4181|4179|4178|4176|4182|4180|4177|4175|24305
1589888700000|2020-05-19 11:45:00|4177|4175|4183|4181|4183|4182|4176|4174|24337
1589889000000|2020-05-19 11:50:00|4182|4180|4180|4178|4182|4180|4178|4177|30177
1589889300000|2020-05-19 11:55:00|4179|4179|4177|4175|4179|4179|4175|4173|12055
1589889600000|2020-05-19 12:00:00|4178|4176|4176|4174|4180|4179|4175|4173|11882
1589889900000|2020-05-19 12:05:00|4175|4173|4177|4176|4177|4176|4172|4171|14331
1589890200000|2020-05-19 12:10:00|4178|4177|4180|4178|4183|4182|4177|4175|21409
1589890500000|2020-05-19 12:15:00|4181|4179|4181|4179|4181|4180|4179|4178|12907
1589890800000|2020-05-19 12:20:00|4180|4180|4178|4177|4182|4181|4177|4176|12418
1589891100000|2020-05-19 12:25:00|4179|4178|4174|4173|4180|4179|4174|4172|15076
1589891400000|2020-05-19 12:30:00|4175|4172|4174|4172|4177|4176|4173|4172|18907
1589891700000|2020-05-19 12:35:00|4173|4171|4171|4170|4175|4173|4169|4167|14045
1589892000000|2020-05-19 12:40:00|4172|4169|4171|4170|4172|4171|4168|4167|7981
1589892300000|2020-05-19 12:45:00|4170|4169|4170|4168|4175|4173|4168|4167|14334
1589892600000|2020-05-19 12:50:00|4169|4167|4168|4167|4173|4172|4168|4167|13666
1589892900000|2020-05-19 12:55:00|4169|4168|4167|4164|4176|4175|4167|4164|15043
1589893200000|2020-05-19 13:00:00|4166|4163|4161|4160|4166|4163|4159|4158|20343
1589893500000|2020-05-19 13:05:00|4162|4159|4160|4158|4162|4160|4157|4156|13262
1589893800000|2020-05-19 13:10:00|4159|4157|4158|4156|4162|4160|4158|4156|6742
1589894100000|2020-05-19 13:15:00|4157|4157|4157|4155|4158|4157|4154|4153|14780
1589894400000|2020-05-19 13:20:00|4156|4156|4154|4152|4157|4156|4152|4151|18816
1589894700000|2020-05-19 13:25:00|4153|4151|4151|4149|4157|4155|4147|4146|14275
1589895000000|2020-05-19 13:30:00|4152|4150|4153|4151|4156|4155|4144|4143|38759
1589895300000|2020-05-19 13:35:00|4152|4150|4156|4154|4158|4157|4151|4149|37063
1589895600000|2020-05-19 13:40:00|4155|4155|4152|4150|4156|4155|4148|4147|54404
1589895900000|2020-05-19 13:45:00|4151|4151|4150|4149|4153|4152|4142|4139|60560
1589896200000|2020-05-19 13:50:00|4151|4148|4144|4142|4151|4150|4143|4142|20330
1589896500000|2020-05-19 13:55:00|4143|4143|4138|4136|4146|4145|4138|4136|42540
1589896800000|2020-05-19 14:00:00|4137|4135|4147|4145|4151|4149|4136|4135|27502
1589897100000|2020-05-19 14:05:00|4146|4144|4136|4135|4146|4145|4135|4133|42299
1589897400000|2020-05-19 14:10:00|4137|4136|4138|4137|4143|4142|4136|4135|26368
1589897700000|2020-05-19 14:15:00|4139|4138|4144|4143|4145|4143|4136|4135|21769
1589898000000|2020-05-19 14:20:00|4143|4142|4141|4139|4145|4144|4139|4138|23566
1589898300000|2020-05-19 14:25:00|4140|4138|4139|4137|4140|4139|4134|4132|19720
1589898600000|2020-05-19 14:30:00|4140|4138|4136|4134|4142|4141|4134|4132|27098
1589898900000|2020-05-19 14:35:00|4137|4135|4138|4137|4141|4140|4132|4131|58009
1589899200000|2020-05-19 14:40:00|4139|4136|4134|4133|4139|4136|4130|4129|48825
1589899500000|2020-05-19 14:45:00|4133|4132|4143|4141|4144|4142|4131|4130|39562
1589899800000|2020-05-19 14:50:00|4142|4140|4146|4144|4148|4147|4141|4140|24645
1589900100000|2020-05-19 14:55:00|4147|4145|4146|4144|4152|4151|4145|4144|26130
1589900400000|2020-05-19 15:00:00|4145|4143|4140|4139|4145|4144|4138|4137|48698
1589900700000|2020-05-19 15:05:00|4141|4140|4139|4137|4141|4140|4135|4133|31204
1589901000000|2020-05-19 15:10:00|4140|4138|4138|4137|4141|4139|4135|4134|25713
1589901300000|2020-05-19 15:15:00|4137|4136|4137|4136|4139|4138|4134|4132|41297
1589901600000|2020-05-19 15:20:00|4136|4135|4136|4134|4139|4138|4135|4134|41872
1589901900000|2020-05-19 15:25:00|4135|4133|4133|4131|4137|4136|4131|4128|94622
1589958000000|2020-05-20 07:00:00|4117|4108|4127|4122|4131|4128|4110|4108|22007
1589958300000|2020-05-20 07:05:00|4128|4123|4119|4118|4133|4129|4106|4105|37569
1589958600000|2020-05-20 07:10:00|4120|4119|4134|4131|4135|4133|4119|4118|12586
1589958900000|2020-05-20 07:15:00|4135|4132|4134|4133|4137|4134|4128|4126|16005
1589959200000|2020-05-20 07:20:00|4135|4132|4131|4129|4141|4139|4131|4127|20408
1589959500000|2020-05-20 07:25:00|4132|4130|4137|4134|4141|4140|4131|4129|14386
1589959800000|2020-05-20 07:30:00|4136|4133|4138|4135|4140|4138|4133|4131|16086
1589960100000|2020-05-20 07:35:00|4139|4136|4148|4147|4153|4152|4138|4135|20310
1589960400000|2020-05-20 07:40:00|4149|4146|4155|4154|4159|4158|4148|4146|15683
1589960700000|2020-05-20 07:45:00|4156|4153|4138|4136|4157|4155|4138|4136|12046
1589961000000|2020-05-20 07:50:00|4139|4135|4160|4158|4160|4159|4139|4135|15714
1589961300000|2020-05-20 07:55:00|4161|4157|4166|4164|4168|4166|4158|4157|18991
1589961600000|2020-05-20 08:00:00|4165|4163|4161|4160|4170|4168|4159|4158|37703
1589961900000|2020-05-20 08:05:00|4162|4159|4163|4161|4167|4165|4153|4152|26794
1589962200000|2020-05-20 08:10:00|4162|4162|4165|4163|4167|4165|4162|4160|15540
1589962500000|2020-05-20 08:15:00|4166|4164|4159|4157|4167|4166|4155|4154|22127
1589962800000|2020-05-20 08:20:00|4160|4158|4165|4164|4169|4167|4159|4158|19900
1589963100000|2020-05-20 08:25:00|4166|4165|4168|4166|4177|4175|4165|4163|15033
1589963400000|2020-05-20 08:30:00|4169|4167|4168|4166|4173|4171|4165|4164|26952
1589963700000|2020-05-20 08:35:00|4169|4167|4178|4176|4179|4178|4169|4167|16180
1589964000000|2020-05-20 08:40:00|4177|4175|4164|4162|4177|4175|4162|4161|11899
1589964300000|2020-05-20 08:45:00|4163|4161|4162|4161|4168|4166|4161|4160|7086
1589964600000|2020-05-20 08:50:00|4161|4160|4155|4153|4163|4161|4154|4153|42543
1589964900000|2020-05-20 08:55:00|4154|4152|4147|4145|4154|4153|4144|4143|21004
1589965200000|2020-05-20 09:00:00|4148|4146|4152|4149|4153|4149|4136|4135|22998
1589965500000|2020-05-20 09:05:00|4151|4148|4154|4153|4155|4153|4149|4148|12201
1589965800000|2020-05-20 09:10:00|4155|4154|4148|4146|4155|4154|4147|4145|18639
1589966100000|2020-05-20 09:15:00|4147|4145|4143|4141|4150|4148|4142|4141|8760
1589966400000|2020-05-20 09:20:00|4142|4142|4145|4143|4146|4144|4142|4141|4802
1589966700000|2020-05-20 09:25:00|4146|4144|4143|4141|4147|4145|4141|4140|14904
1589967000000|2020-05-20 09:30:00|4142|4140|4136|4135|4142|4140|4136|4135|13912
1589967300000|2020-05-20 09:35:00|4137|4136|4132|4130|4139|4137|4131|4130|14211
1589967600000|2020-05-20 09:40:00|4133|4131|4136|4134|4137|4134|4128|4127|11496
1589967900000|2020-05-20 09:45:00|4137|4135|4131|4129|4137|4136|4129|4127|10490
1589968200000|2020-05-20 09:50:00|4132|4130|4134|4132|4134|4133|4130|4129|11262
1589968500000|2020-05-20 09:55:00|4133|4131|4136|4133|4138|4136|4129|4128|13114
1589968800000|2020-05-20 10:00:00|4135|4134|4125|4123|4135|4135|4124|4123|12625
1589969100000|2020-05-20 10:05:00|4126|4124|4133|4131|4133|4131|4123|4122|4826
1589969400000|2020-05-20 10:10:00|4132|4130|4135|4133|4138|4135|4132|4130|5323
1589969700000|2020-05-20 10:15:00|4134|4134|4137|4135|4137|4135|4132|4131|3553
1589970000000|2020-05-20 10:20:00|4138|4136|4136|4134|4140|4138|4134|4133|7606
1589970300000|2020-05-20 10:25:00|4137|4135|4133|4131|4137|4135|4132|4131|14604
1589970600000|2020-05-20 10:30:00|4132|4132|4129|4127|4135|4133|4126|4125|9743
1589970900000|2020-05-20 10:35:00|4128|4128|4126|4124|4128|4128|4125|4124|9829
1589971200000|2020-05-20 10:40:00|4125|4123|4124|4122|4127|4125|4122|4121|9754
1589971500000|2020-05-20 10:45:00|4125|4123|4126|4125|4127|4126|4123|4122|4335
1589971800000|2020-05-20 10:50:00|4127|4126|4132|4130|4132|4130|4127|4125|15176
1589972100000|2020-05-20 10:55:00|4131|4129|4126|4125|4131|4130|4126|4125|11095
1589972400000|2020-05-20 11:00:00|4131|4128|4129|4127|4132|4130|4124|4123|14498
1589972700000|2020-05-20 11:05:00|4128|4126|4122|4120|4128|4126|4120|4118|20499
1589973000000|2020-05-20 11:10:00|4121|4121|4120|4118|4122|4121|4117|4116|5500
1589973300000|2020-05-20 11:15:00|4121|4119|4117|4116|4122|4121|4117|4116|6177
1589973600000|2020-05-20 11:20:00|4116|4115|4120|4118|4121|4119|4113|4112|6460
1589973900000|2020-05-20 11:25:00|4119|4117|4128|4126|4128|4126|4119|4117|11120
1589974200000|2020-05-20 11:30:00|4127|4125|4127|4125|4130|4127|4123|4121|5794
1589974500000|2020-05-20 11:35:00|4126|4126|4125|4123|4126|4126|4122|4121|6041
1589974800000|2020-05-20 11:40:00|4124|4122|4125|4123|4126|4124|4123|4121|273888
1589975100000|2020-05-20 11:45:00|4124|4122|4121|4119|4126|4123|4121|4119|8283
1589975400000|2020-05-20 11:50:00|4120|4118|4127|4125|4127|4125|4119|4118|15176
1589975700000|2020-05-20 11:55:00|4128|4126|4129|4127|4130|4129|4127|4125|19815
1589976000000|2020-05-20 12:00:00|4130|4128|4127|4126|4131|4129|4126|4125|4247
1589976300000|2020-05-20 12:05:00|4128|4127|4130|4128|4130|4128|4127|4126|8298
1589976600000|2020-05-20 12:10:00|4129|4127|4132|4130|4132|4131|4127|4126|7759
1589976900000|2020-05-20 12:15:00|4131|4129|4128|4127|4132|4131|4128|4127|7939
1589977200000|2020-05-20 12:20:00|4129|4126|4127|4125|4129|4127|4124|4122|9193
1589977500000|2020-05-20 12:25:00|4126|4124|4128|4127|4130|4129|4125|4123|7589
1589977800000|2020-05-20 12:30:00|4127|4126|4129|4127|4132|4130|4127|4125|7304
1589978100000|2020-05-20 12:35:00|4128|4126|4128|4126|4129|4127|4125|4124|8109
1589978400000|2020-05-20 12:40:00|4127|4125|4128|4126|4128|4127|4126|4125|8867
1589978700000|2020-05-20 12:45:00|4127|4125|4127|4125|4127|4126|4124|4123|4970
1589979000000|2020-05-20 12:50:00|4128|4126|4130|4128|4130|4128|4126|4125|7074
1589979300000|2020-05-20 12:55:00|4131|4129|4131|4129|4133|4131|4130|4129|7346
1589979600000|2020-05-20 13:00:00|4130|4128|4125|4124|4134|4132|4125|4124|13026
1589979900000|2020-05-20 13:05:00|4124|4123|4126|4124|4126|4124|4122|4121|15238
1589980200000|2020-05-20 13:10:00|4127|4125|4133|4131|4134|4132|4126|4124|9948
1589980500000|2020-05-20 13:15:00|4132|4130|4125|4123|4134|4132|4124|4123|10224
1589980800000|2020-05-20 13:20:00|4124|4122|4128|4126|4128|4126|4122|4121|20736
1589981100000|2020-05-20 13:25:00|4129|4127|4128|4127|4129|4128|4125|4124|23399
1589981400000|2020-05-20 13:30:00|4127|4126|4122|4120|4128|4127|4122|4120|55007
1589981700000|2020-05-20 13:35:00|4121|4121|4124|4123|4125|4123|4119|4118|31032
1589982000000|2020-05-20 13:40:00|4123|4122|4124|4122|4125|4123|4118|4116|22268
1589982300000|2020-05-20 13:45:00|4123|4121|4123|4122|4125|4124|4120|4118|15645
1589982600000|2020-05-20 13:50:00|4124|4121|4122|4120|4126|4125|4120|4119|19844
1589982900000|2020-05-20 13:55:00|4121|4119|4127|4125|4128|4127|4120|4119|12560
1589983200000|2020-05-20 14:00:00|4126|4126|4128|4127|4131|4129|4125|4123|26482
1589983500000|2020-05-20 14:05:00|4129|4128|4132|4130|4132|4131|4124|4123|19472
1589983800000|2020-05-20 14:10:00|4131|4129|4133|4131|4135|4134|4128|4127|39705
1589984100000|2020-05-20 14:15:00|4132|4132|4137|4136|4138|4137|4130|4128|39990
1589984400000|2020-05-20 14:20:00|4138|4137|4138|4137|4143|4141|4135|4134|47361
1589984700000|2020-05-20 14:25:00|4139|4138|4141|4140|4142|4141|4138|4137|29590
1589985000000|2020-05-20 14:30:00|4140|4139|4133|4132|4140|4139|4132|4131|44082
1589985300000|2020-05-20 14:35:00|4134|4133|4137|4136|4139|4138|4132|4131|48783
1589985600000|2020-05-20 14:40:00|4138|4137|4138|4137|4143|4142|4137|4136|37235
1589985900000|2020-05-20 14:45:00|4139|4138|4139|4138|4144|4143|4139|4137|23433
1589986200000|2020-05-20 14:50:00|4140|4139|4145|4144|4145|4144|4139|4138|14110
1589986500000|2020-05-20 14:55:00|4146|4145|4148|4147|4151|4149|4143|4142|37285
1589986800000|2020-05-20 15:00:00|4149|4148|4152|4150|4154|4153|4146|4144|28286
1589987100000|2020-05-20 15:05:00|4151|4151|4153|4152|4158|4157|4151|4150|629540
1589987400000|2020-05-20 15:10:00|4154|4153|4156|4155|4157|4155|4152|4150|21286
1589987700000|2020-05-20 15:15:00|4157|4156|4163|4162|4165|4163|4156|4155|28132
1589988000000|2020-05-20 15:20:00|4162|4161|4157|4156|4162|4161|4156|4154|33998
1589988300000|2020-05-20 15:25:00|4158|4155|4162|4160|4163|4161|4153|4152|93824
1590044400000|2020-05-21 07:00:00|4156|4143|4160|4157|4160|4157|4142|4136|26583
1590044700000|2020-05-21 07:05:00|4159|4154|4151|4149|4164|4161|4149|4148|61880
1590045000000|2020-05-21 07:10:00|4152|4150|4152|4150|4160|4157|4149|4147|13569
1590045300000|2020-05-21 07:15:00|4151|4151|4143|4141|4153|4151|4142|4140|10506
1590045600000|2020-05-21 07:20:00|4144|4142|4146|4144|4149|4147|4142|4140|6836
1590045900000|2020-05-21 07:25:00|4145|4143|4150|4148|4152|4151|4145|4143|24160
1590046200000|2020-05-21 07:30:00|4149|4147|4149|4148|4152|4150|4146|4145|12220
1590046500000|2020-05-21 07:35:00|4150|4149|4150|4149|4152|4151|4148|4146|7491
1590046800000|2020-05-21 07:40:00|4151|4150|4147|4146|4151|4150|4145|4144|5752
1590047100000|2020-05-21 07:45:00|4146|4144|4150|4148|4152|4150|4146|4144|8556
1590047400000|2020-05-21 07:50:00|4149|4147|4147|4146|4149|4148|4146|4144|6198
1590047700000|2020-05-21 07:55:00|4146|4145|4149|4147|4149|4147|4145|4143|4242
1590048000000|2020-05-21 08:00:00|4150|4148|4149|4146|4152|4151|4148|4146|6874
1590048300000|2020-05-21 08:05:00|4148|4147|4144|4143|4149|4147|4143|4141|10949
1590048600000|2020-05-21 08:10:00|4145|4142|4147|4145|4150|4149|4144|4142|5686
1590048900000|2020-05-21 08:15:00|4146|4146|4147|4144|4147|4146|4145|4143|5200
1590049200000|2020-05-21 08:20:00|4146|4143|4145|4143|4146|4145|4143|4141|3901
1590049500000|2020-05-21 08:25:00|4144|4142|4143|4141|4144|4142|4140|4138|7105
1590049800000|2020-05-21 08:30:00|4142|4140|4145|4143|4147|4146|4141|4140|23162
1590050100000|2020-05-21 08:35:00|4146|4144|4146|4144|4146|4145|4144|4143|14202
1590050400000|2020-05-21 08:40:00|4145|4143|4146|4144|4146|4145|4142|4141|12943
1590050700000|2020-05-21 08:45:00|4145|4145|4146|4144|4146|4145|4144|4142|8510
1590051000000|2020-05-21 08:50:00|4145|4143|4142|4140|4145|4143|4141|4140|3484
1590051300000|2020-05-21 08:55:00|4141|4141|4142|4140|4142|4141|4138|4137|4849
1590051600000|2020-05-21 09:00:00|4141|4141|4141|4138|4142|4141|4139|4136|6226
1590051900000|2020-05-21 09:05:00|4140|4139|4138|4136|4141|4140|4137|4136|2413
1590052200000|2020-05-21 09:10:00|4137|4137|4138|4136|4141|4139|4137|4136|3662
1590052500000|2020-05-21 09:15:00|4137|4135|4131|4128|4137|4135|4131|4128|2891
1590052800000|2020-05-21 09:20:00|4130|4129|4134|4132|4134|4132|4129|4127|3251
1590053100000|2020-05-21 09:25:00|4135|4133|4142|4140|4145|4143|4135|4133|5507
1590053400000|2020-05-21 09:30:00|4143|4141|4140|4138|4144|4142|4140|4138|5432
1590053700000|2020-05-21 09:35:00|4141|4139|4138|4136|4143|4142|4138|4136|4112
1590054000000|2020-05-21 09:40:00|4137|4135|4134|4132|4138|4136|4133|4132|4543
1590054300000|2020-05-21 09:45:00|4133|4131|4130|4127|4134|4131|4129|4127|2622
1590054600000|2020-05-21 09:50:00|4128|4128|4131|4129|4131|4130|4128|4127|5701
1590054900000|2020-05-21 09:55:00|4130|4130|4131|4129|4131|4130|4129|4128|11478
1590055200000|2020-05-21 10:00:00|4130|4128|4130|4128|4132|4130|4130|4128|31929
1590055500000|2020-05-21 10:05:00|4131|4129|4131|4129|4131|4130|4130|4128|10191
1590055800000|2020-05-21 10:10:00|4132|4130|4131|4129|4132|4131|4130|4129|26247
1590056100000|2020-05-21 10:15:00|4130|4130|4130|4128|4131|4130|4129|4128|11578
1590056400000|2020-05-21 10:20:00|4129|4127|4131|4129|4131|4130|4127|4126|6417
1590056700000|2020-05-21 10:25:00|4130|4128|4131|4129|4131|4130|4129|4128|5623
1590057000000|2020-05-21 10:30:00|4132|4130|4133|4131|4133|4131|4130|4128|5636
1590057300000|2020-05-21 10:35:00|4134|4132|4140|4138|4140|4138|4134|4132|2373
1590057600000|2020-05-21 10:40:00|4139|4137|4138|4136|4140|4138|4137|4136|11825
1590057900000|2020-05-21 10:45:00|4137|4135|4138|4136|4138|4136|4135|4133|2230
1590058200000|2020-05-21 10:50:00|4139|4137|4137|4136|4139|4137|4137|4135|8412
1590058500000|2020-05-21 10:55:00|4136|4135|4135|4134|4138|4137|4135|4134|5612
1590058800000|2020-05-21 11:00:00|4141|4138|4143|4141|4144|4142|4140|4138|4187
1590059100000|2020-05-21 11:05:00|4142|4140|4141|4139|4142|4141|4140|4138|10301
1590059400000|2020-05-21 11:10:00|4140|4140|4142|4140|4144|4142|4140|4138|17904
1590059700000|2020-05-21 11:15:00|4143|4141|4142|4140|4144|4142|4141|4140|2139
1590060000000|2020-05-21 11:20:00|4141|4139|4141|4139|4142|4141|4140|4138|20063
1590060300000|2020-05-21 11:25:00|4140|4138|4140|4138|4141|4140|4139|4138|5830
1590060600000|2020-05-21 11:30:00|4139|4137|4140|4139|4140|4139|4138|4137|3675
1590060900000|2020-05-21 11:35:00|4141|4140|4141|4139|4141|4140|4140|4139|7810
1590061200000|2020-05-21 11:40:00|4140|4140|4140|4138|4141|4140|4139|4138|3026
1590061500000|2020-05-21 11:45:00|4139|4137|4140|4138|4141|4140|4138|4136|8768
1590061800000|2020-05-21 11:50:00|4141|4139|4142|4139|4142|4140|4140|4139|6479
1590062100000|2020-05-21 11:55:00|4141|4140|4140|4138|4142|4141|4140|4138|8541
1590062400000|2020-05-21 12:00:00|4141|4139|4141|4139|4142|4141|4140|4139|4080
1590062700000|2020-05-21 12:05:00|4142|4140|4142|4139|4143|4142|4140|4139|31173
1590063000000|2020-05-21 12:10:00|4143|4140|4141|4139|4144|4143|4141|4139|38090
1590063300000|2020-05-21 12:15:00|4140|4138|4141|4139|4142|4140|4139|4138|12090
1590063600000|2020-05-21 12:20:00|4140|4140|4150|4147|4150|4147|4140|4139|4422
1590063900000|2020-05-21 12:25:00|4149|4146|4147|4145|4149|4147|4146|4145|2762
1590064200000|2020-05-21 12:30:00|4148|4146|4153|4151|4153|4151|4147|4146|3875
1590064500000|2020-05-21 12:35:00|4154|4152|4162|4160|4163|4162|4154|4152|353810
1590064800000|2020-05-21 12:40:00|4161|4161|4159|4157|4161|4161|4158|4156|3990
1590065100000|2020-05-21 12:45:00|4158|4158|4163|4162|4169|4167|4158|4158|8489
1590065400000|2020-05-21 12:50:00|4162|4161|4160|4158|4163|4161|4158|4156|3081
1590065700000|2020-05-21 12:55:00|4159|4157|4155|4153|4160|4158|4155|4153|6090
1590066000000|2020-05-21 13:00:00|4154|4154|4153|4152|4155|4154|4152|4150|10706
1590066300000|2020-05-21 13:05:00|4154|4153|4153|4152|4155|4153|4153|4152|17677
1590066600000|2020-05-21 13:10:00|4154|4153|4155|4154|4163|4160|4153|4152|43150
1590066900000|2020-05-21 13:15:00|4156|4155|4155|4154|4158|4156|4154|4153|16429
1590067200000|2020-05-21 13:20:00|4156|4155|4156|4154|4158|4156|4155|4153|30595
1590067500000|2020-05-21 13:25:00|4157|4155|4156|4154|4159|4157|4154|4153|27644
1590067800000|2020-05-21 13:30:00|4155|4153|4153|4151|4155|4154|4148|4146|1316096
1590068100000|2020-05-21 13:35:00|4152|4150|4151|4149|4152|4151|4148|4147|19874
1590068400000|2020-05-21 13:40:00|4150|4148|4154|4152|4154|4152|4147|4146|9982
1590068700000|2020-05-21 13:45:00|4153|4153|4151|4149|4154|4153|4151|4149|31133
1590069000000|2020-05-21 13:50:00|4152|4150|4152|4150|4157|4156|4149|4146|15572
1590069300000|2020-05-21 13:55:00|4153|4151|4150|4148|4154|4152|4149|4148|24715
1590069600000|2020-05-21 14:00:00|4151|4149|4146|4144|4152|4150|4146|4144|17701
1590069900000|2020-05-21 14:05:00|4147|4145|4143|4141|4150|4148|4143|4141|23823
1590070200000|2020-05-21 14:10:00|4144|4142|4143|4141|4144|4143|4142|4140|7981
1590070500000|2020-05-21 14:15:00|4142|4142|4143|4141|4145|4144|4141|4140|23843
1590070800000|2020-05-21 14:20:00|4144|4142|4145|4144|4146|4145|4141|4140|23197
1590071100000|2020-05-21 14:25:00|4144|4143|4144|4142|4146|4145|4142|4141|32556
1590071400000|2020-05-21 14:30:00|4143|4141|4143|4141|4146|4145|4139|4138|29209
1590071700000|2020-05-21 14:35:00|4142|4142|4144|4143|4144|4143|4140|4138|19939
1590072000000|2020-05-21 14:40:00|4145|4142|4147|4146|4149|4148|4140|4139|104184
1590072300000|2020-05-21 14:45:00|4148|4145|4144|4143|4148|4146|4143|4142|30304
1590072600000|2020-05-21 14:50:00|4145|4144|4142|4141|4145|4144|4141|4140|33731
1590072900000|2020-05-21 14:55:00|4141|4140|4140|4138|4143|4141|4139|4138|24466
1590073200000|2020-05-21 15:00:00|4139|4137|4146|4144|4148|4147|4138|4136|107577
1590073500000|2020-05-21 15:05:00|4145|4145|4144|4142|4145|4145|4142|4140|14647
1590073800000|2020-05-21 15:10:00|4143|4141|4144|4143|4146|4145|4141|4140|17374
1590074100000|2020-05-21 15:15:00|4143|4142|4140|4139|4145|4144|4137|4136|21224
1590074400000|2020-05-21 15:20:00|4141|4140|4135|4133|4141|4140|4134|4132|22650
1590074700000|2020-05-21 15:25:00|4134|4132|4132|4129|4134|4132|4124|4123|22088
1590130800000|2020-05-22 07:00:00|4087|4073|4070|4067|4089|4084|4065|4061|28680
1590131100000|2020-05-22 07:05:00|4069|4066|4063|4061|4075|4073|4058|4055|16372
1590131400000|2020-05-22 07:10:00|4062|4060|4074|4071|4081|4079|4062|4060|11474
1590131700000|2020-05-22 07:15:00|4073|4070|4074|4072|4079|4078|4069|4067|32337
1590132000000|2020-05-22 07:20:00|4075|4073|4074|4071|4085|4082|4074|4071|11582
1590132300000|2020-05-22 07:25:00|4073|4070|4078|4074|4078|4076|4071|4069|8103
1590132600000|2020-05-22 07:30:00|4079|4075|4079|4076|4083|4082|4074|4072|8869
1590132900000|2020-05-22 07:35:00|4078|4075|4078|4076|4080|4079|4075|4074|10481
1590133200000|2020-05-22 07:40:00|4079|4075|4066|4064|4079|4075|4066|4064|11543
1590133500000|2020-05-22 07:45:00|4065|4063|4064|4062|4069|4067|4062|4061|17602
1590133800000|2020-05-22 07:50:00|4063|4063|4057|4055|4065|4064|4051|4050|12876
1590134100000|2020-05-22 07:55:00|4056|4054|4053|4051|4060|4058|4053|4051|11188
1590134400000|2020-05-22 08:00:00|4054|4052|4053|4051|4056|4054|4052|4051|37076
1590134700000|2020-05-22 08:05:00|4052|4050|4063|4061|4063|4062|4051|4050|35416
1590135000000|2020-05-22 08:10:00|4064|4062|4062|4060|4064|4062|4059|4058|6355
1590135300000|2020-05-22 08:15:00|4061|4059|4067|4065|4069|4067|4060|4059|11752
1590135600000|2020-05-22 08:20:00|4068|4066|4079|4077|4079|4078|4068|4066|25125
1590135900000|2020-05-22 08:25:00|4078|4078|4076|4074|4080|4079|4075|4074|14747
1590136200000|2020-05-22 08:30:00|4077|4075|4083|4080|4085|4083|4076|4074|7735
1590136500000|2020-05-22 08:35:00|4082|4081|4078|4077|4082|4081|4078|4077|11826
1590136800000|2020-05-22 08:40:00|4079|4078|4081|4079|4083|4082|4079|4077|10559
1590137100000|2020-05-22 08:45:00|4082|4080|4080|4078|4083|4082|4079|4078|8485
1590137400000|2020-05-22 08:50:00|4081|4079|4074|4072|4082|4080|4074|4072|10682
1590137700000|2020-05-22 08:55:00|4073|4073|4079|4077|4079|4078|4072|4070|7909
1590138000000|2020-05-22 09:00:00|4078|4076|4075|4073|4081|4079|4074|4072|9191
1590138300000|2020-05-22 09:05:00|4076|4074|4078|4077|4078|4077|4075|4074|3436
1590138600000|2020-05-22 09:10:00|4077|4076|4074|4072|4077|4076|4072|4071|6287
1590138900000|2020-05-22 09:15:00|4075|4073|4071|4070|4076|4075|4071|4069|6053
1590139200000|2020-05-22 09:20:00|4072|4069|4070|4068|4072|4070|4067|4064|16967
1590139500000|2020-05-22 09:25:00|4071|4069|4071|4069|4072|4070|4067|4065|25302
1590139800000|2020-05-22 09:30:00|4070|4070|4072|4070|4073|4071|4068|4067|7163
1590140100000|2020-05-22 09:35:00|4073|4071|4071|4069|4073|4071|4070|4069|4295
1590140400000|2020-05-22 09:40:00|4072|4070|4073|4071|4075|4073|4070|4068|11854
1590140700000|2020-05-22 09:45:00|4074|4072|4078|4076|4079|4077|4073|4072|14289
1590141000000|2020-05-22 09:50:00|4077|4075|4071|4069|4077|4075|4069|4068|24113
1590141300000|2020-05-22 09:55:00|4070|4070|4073|4071|4074|4073|4070|4070|6547
1590141600000|2020-05-22 10:00:00|4074|4072|4076|4074|4078|4077|4072|4071|7849
1590141900000|2020-05-22 10:05:00|4075|4073|4073|4071|4076|4074|4072|4071|8498
1590142200000|2020-05-22 10:10:00|4074|4072|4078|4076|4078|4076|4073|4072|25341
1590142500000|2020-05-22 10:15:00|4077|4075|4082|4079|4084|4082|4077|4075|4470
1590142800000|2020-05-22 10:20:00|4081|4080|4078|4076|4081|4080|4077|4076|5511
1590143100000|2020-05-22 10:25:00|4077|4075|4079|4077|4080|4078|4077|4075|5162
1590143400000|2020-05-22 10:30:00|4080|4078|4087|4085|4088|4086|4079|4078|7357
1590143700000|2020-05-22 10:35:00|4086|4084|4089|4087|4089|4087|4086|4084|6303
1590144000000|2020-05-22 10:40:00|4090|4086|4084|4082|4091|4089|4083|4082|11118
1590144300000|2020-05-22 10:45:00|4083|4083|4081|4079|4086|4084|4080|4079|4945
1590144600000|2020-05-22 10:50:00|4082|4080|4072|4070|4082|4080|4071|4070|6187
1590144900000|2020-05-22 10:55:00|4071|4071|4072|4070|4073|4072|4070|4069|20770
1590145200000|2020-05-22 11:00:00|4073|4071|4073|4072|4074|4073|4071|4069|10564
1590145500000|2020-05-22 11:05:00|4074|4071|4074|4072|4074|4072|4071|4069|14613
1590145800000|2020-05-22 11:10:00|4073|4073|4072|4070|4074|4073|4071|4069|6860
1590146100000|2020-05-22 11:15:00|4071|4071|4075|4073|4077|4076|4071|4071|14205
1590146400000|2020-05-22 11:20:00|4074|4074|4074|4072|4075|4074|4074|4071|10684
1590146700000|2020-05-22 11:25:00|4075|4073|4082|4080|4082|4081|4075|4073|12959
1590147000000|2020-05-22 11:30:00|4083|4081|4081|4079|4085|4083|4080|4079|14781
1590147300000|2020-05-22 11:35:00|4080|4080|4080|4079|4083|4082|4079|4078|15393
1590147600000|2020-05-22 11:40:00|4081|4080|4086|4085|4091|4089|4080|4080|12066
1590147900000|2020-05-22 11:45:00|4087|4086|4088|4086|4089|4087|4085|4083|15429
1590148200000|2020-05-22 11:50:00|4089|4087|4092|4090|4093|4091|4087|4085|14790
1590148500000|2020-05-22 11:55:00|4091|4089|4090|4088|4093|4092|4089|4087|14932
1590148800000|2020-05-22 12:00:00|4091|4089|4094|4092|4098|4096|4091|4088|96535
1590149100000|2020-05-22 12:05:00|4095|4093|4095|4093|4096|4095|4093|4092|4872
1590149400000|2020-05-22 12:10:00|4094|4092|4099|4097|4100|4098|4093|4092|6021
1590149700000|2020-05-22 12:15:00|4100|4098|4099|4097|4101|4099|4097|4095|12546
1590150000000|2020-05-22 12:20:00|4098|4096|4092|4090|4098|4096|4091|4090|12689
1590150300000|2020-05-22 12:25:00|4093|4091|4099|4097|4100|4098|4092|4091|7243
1590150600000|2020-05-22 12:30:00|4100|4098|4089|4088|4100|4099|4089|4088|8823
1590150900000|2020-05-22 12:35:00|4090|4089|4085|4084|4092|4091|4085|4083|10521
1590151200000|2020-05-22 12:40:00|4086|4085|4086|4085|4090|4088|4085|4084|11077
1590151500000|2020-05-22 12:45:00|4087|4086|4088|4087|4090|4088|4086|4085|11788
1590151800000|2020-05-22 12:50:00|4087|4086|4086|4084|4090|4088|4085|4084|8205
1590152100000|2020-05-22 12:55:00|4087|4085|4090|4088|4090|4088|4086|4085|7641
1590152400000|2020-05-22 13:00:00|4089|4087|4087|4084|4089|4088|4082|4081|22357
1590152700000|2020-05-22 13:05:00|4088|4085|4084|4082|4089|4087|4084|4082|6330
1590153000000|2020-05-22 13:10:00|4083|4081|4081|4079|4083|4081|4078|4076|7865
1590153300000|2020-05-22 13:15:00|4082|4080|4078|4076|4085|4083|4078|4076|7258
1590153600000|2020-05-22 13:20:00|4079|4077|4081|4079|4082|4080|4078|4077|4788
1590153900000|2020-05-22 13:25:00|4080|4080|4085|4084|4086|4085|4079|4077|13573
1590154200000|2020-05-22 13:30:00|4086|4083|4084|4083|4089|4087|4080|4079|33069
1590154500000|2020-05-22 13:35:00|4085|4082|4084|4082|4087|4086|4079|4077|58186
1590154800000|2020-05-22 13:40:00|4083|4081|4088|4087|4090|4089|4081|4079|31520
1590155100000|2020-05-22 13:45:00|4087|4086|4092|4090|4097|4096|4087|4086|19010
1590155400000|2020-05-22 13:50:00|4093|4091|4100|4098|4100|4099|4091|4089|28378
1590155700000|2020-05-22 13:55:00|4101|4099|4104|4102|4106|4105|4099|4097|36620
1590156000000|2020-05-22 14:00:00|4105|4103|4111|4110|4113|4112|4104|4101|16914
1590156300000|2020-05-22 14:05:00|4112|4111|4113|4111|4116|4115|4110|4109|24810
1590156600000|2020-05-22 14:10:00|4112|4110|4106|4104|4112|4110|4106|4104|28361
1590156900000|2020-05-22 14:15:00|4105|4105|4109|4106|4110|4108|4104|4102|32877
1590157200000|2020-05-22 14:20:00|4108|4105|4105|4103|4109|4108|4102|4101|44154
1590157500000|2020-05-22 14:25:00|4106|4104|4111|4109|4113|4111|4104|4102|33771
1590157800000|2020-05-22 14:30:00|4110|4110|4106|4105|4111|4110|4104|4103|19603
1590158100000|2020-05-22 14:35:00|4107|4104|4111|4109|4111|4109|4105|4103|47846
1590158400000|2020-05-22 14:40:00|4112|4110|4117|4115|4117|4116|4111|4109|23400
1590158700000|2020-05-22 14:45:00|4118|4116|4120|4118|4123|4121|4117|4115|37310
1590159000000|2020-05-22 14:50:00|4119|4117|4116|4114|4120|4119|4115|4113|30950
1590159300000|2020-05-22 14:55:00|4115|4113|4113|4111|4117|4116|4112|4111|16041
1590159600000|2020-05-22 15:00:00|4112|4110|4118|4116|4118|4116|4111|4109|27722
1590159900000|2020-05-22 15:05:00|4119|4117|4116|4115|4121|4119|4115|4114|46246
1590160200000|2020-05-22 15:10:00|4117|4116|4121|4120|4126|4124|4116|4114|60835
1590160500000|2020-05-22 15:15:00|4122|4121|4119|4118|4123|4122|4117|4116|67911
1590160800000|2020-05-22 15:20:00|4118|4117|4115|4113|4120|4119|4112|4111|33166
1590161100000|2020-05-22 15:25:00|4116|4114|4125|4123|4129|4128|4115|4113|34990
1590476400000|2020-05-26 07:00:00|4188|4176|4166|4162|4195|4193|4149|4148|89433
1590476700000|2020-05-26 07:05:00|4165|4161|4163|4160|4174|4172|4156|4153|54171
1590477000000|2020-05-26 07:10:00|4162|4159|4157|4153|4165|4163|4149|4147|29699
1590477300000|2020-05-26 07:15:00|4158|4154|4153|4152|4160|4159|4151|4148|16591
1590477600000|2020-05-26 07:20:00|4154|4151|4152|4149|4162|4160|4150|4148|13336
1590477900000|2020-05-26 07:25:00|4153|4150|4152|4149|4158|4156|4150|4146|14457
1590478200000|2020-05-26 07:30:00|4151|4150|4154|4151|4157|4155|4148|4147|17326
1590478500000|2020-05-26 07:35:00|4155|4152|4162|4160|4163|4161|4154|4152|23644
1590478800000|2020-05-26 07:40:00|4161|4159|4151|4149|4162|4161|4151|4149|15415
1590479100000|2020-05-26 07:45:00|4152|4150|4157|4154|4157|4155|4146|4144|14487
1590479400000|2020-05-26 07:50:00|4156|4153|4143|4140|4156|4154|4141|4140|25612
1590479700000|2020-05-26 07:55:00|4144|4141|4139|4135|4144|4142|4134|4133|13526
1590480000000|2020-05-26 08:00:00|4138|4136|4141|4139|4143|4141|4137|4135|35316
1590480300000|2020-05-26 08:05:00|4140|4138|4137|4135|4143|4142|4135|4133|8080
1590480600000|2020-05-26 08:10:00|4138|4136|4145|4142|4145|4143|4135|4133|14859
1590480900000|2020-05-26 08:15:00|4146|4143|4146|4144|4148|4146|4139|4138|15434
1590481200000|2020-05-26 08:20:00|4147|4145|4143|4141|4150|4148|4142|4140|5666
1590481500000|2020-05-26 08:25:00|4142|4140|4145|4143|4145|4144|4139|4137|13163
1590481800000|2020-05-26 08:30:00|4144|4142|4137|4135|4144|4142|4136|4134|14060
1590482100000|2020-05-26 08:35:00|4136|4134|4132|4131|4138|4137|4130|4129|11689
1590482400000|2020-05-26 08:40:00|4133|4130|4127|4125|4134|4133|4126|4125|13055
1590482700000|2020-05-26 08:45:00|4126|4124|4124|4122|4127|4124|4118|4117|9804
1590483000000|2020-05-26 08:50:00|4123|4123|4121|4119|4125|4124|4120|4118|24572
1590483300000|2020-05-26 08:55:00|4120|4120|4115|4113|4120|4120|4114|4112|24745
1590483600000|2020-05-26 09:00:00|4116|4114|4115|4114|4116|4115|4113|4112|14714
1590483900000|2020-05-26 09:05:00|4116|4115|4114|4112|4116|4115|4111|4109|7038
1590484200000|2020-05-26 09:10:00|4115|4113|4116|4114|4116|4115|4113|4112|10988
1590484500000|2020-05-26 09:15:00|4115|4113|4106|4104|4115|4113|4106|4104|15965
1590484800000|2020-05-26 09:20:00|4107|4103|4111|4109|4112|4111|4105|4103|16369
1590485100000|2020-05-26 09:25:00|4112|4110|4109|4107|4114|4113|4109|4107|16274
1590485400000|2020-05-26 09:30:00|4110|4108|4110|4108|4112|4110|4108|4107|21808
1590485700000|2020-05-26 09:35:00|4111|4109|4105|4103|4111|4109|4104|4102|22851
1590486000000|2020-05-26 09:40:00|4106|4104|4103|4101|4109|4108|4101|4100|10238
1590486300000|2020-05-26 09:45:00|4102|4100|4102|4100|4107|4105|4101|4100|11979
1590486600000|2020-05-26 09:50:00|4101|4099|4107|4105|4108|4107|4100|4098|7773
1590486900000|2020-05-26 09:55:00|4106|4104|4104|4102|4107|4105|4102|4100|5122
1590487200000|2020-05-26 10:00:00|4105|4103|4104|4102|4105|4104|4103|4101|7901
1590487500000|2020-05-26 10:05:00|4103|4101|4099|4097|4104|4102|4094|4092|15094
1590487800000|2020-05-26 10:10:00|4098|4096|4097|4094|4100|4099|4097|4094|6431
1590488100000|2020-05-26 10:15:00|4096|4095|4090|4089|4097|4095|4089|4087|5968
1590488400000|2020-05-26 10:20:00|4091|4090|4092|4090|4093|4091|4091|4090|3384
1590488700000|2020-05-26 10:25:00|4093|4091|4096|4095|4096|4095|4090|4089|12193
1590489000000|2020-05-26 10:30:00|4097|4096|4101|4098|4104|4103|4096|4095|5748
1590489300000|2020-05-26 10:35:00|4100|4097|4099|4097|4100|4097|4096|4095|3653
1590489600000|2020-05-26 10:40:00|4098|4098|4100|4098|4100|4099|4094|4092|12351
1590489900000|2020-05-26 10:45:00|4099|4097|4100|4098|4102|4101|4099|4097|12852
1590490200000|2020-05-26 10:50:00|4101|4099|4100|4098|4101|4100|4096|4094|41577
1590490500000|2020-05-26 10:55:00|4101|4099|4102|4100|4103|4102|4100|4098|12995
1590490800000|2020-05-26 11:00:00|4100|4097|4102|4100|4103|4102|4099|4096|8230
1590491100000|2020-05-26 11:05:00|4103|4101|4103|4101|4106|4104|4103|4101|18595
1590491400000|2020-05-26 11:10:00|4104|4102|4107|4105|4108|4107|4104|4102|6986
1590491700000|2020-05-26 11:15:00|4106|4104|4112|4110|4113|4112|4104|4103|43253
1590492000000|2020-05-26 11:20:00|4111|4109|4109|4107|4111|4110|4105|4104|6378
1590492300000|2020-05-26 11:25:00|4108|4106|4110|4109|4110|4109|4105|4103|9561
1590492600000|2020-05-26 11:30:00|4111|4110|4114|4112|4114|4112|4111|4110|2506
1590492900000|2020-05-26 11:35:00|4113|4113|4110|4109|4116|4114|4108|4107|12738
1590493200000|2020-05-26 11:40:00|4109|4108|4108|4106|4111|4110|4107|4105|8519
1590493500000|2020-05-26 11:45:00|4107|4105|4102|4100|4108|4106|4101|4100|5912
1590493800000|2020-05-26 11:50:00|4101|4099|4105|4103|4105|4104|4101|4099|4700
1590494100000|2020-05-26 11:55:00|4106|4104|4100|4098|4106|4105|4100|4098|11520
1590494400000|2020-05-26 12:00:00|4101|4099|4097|4096|4102|4100|4097|4096|4466
1590494700000|2020-05-26 12:05:00|4096|4095|4098|4096|4098|4096|4092|4090|9877
1590495000000|2020-05-26 12:10:00|4097|4097|4102|4100|4103|4101|4097|4097|4341
1590495300000|2020-05-26 12:15:00|4101|4099|4103|4102|4103|4102|4101|4098|5850
1590495600000|2020-05-26 12:20:00|4104|4103|4100|4098|4104|4103|4100|4098|11405
1590495900000|2020-05-26 12:25:00|4101|4099|4103|4101|4104|4103|4101|4098|10318
1590496200000|2020-05-26 12:30:00|4102|4100|4100|4098|4102|4101|4099|4097|14984
1590496500000|2020-05-26 12:35:00|4099|4099|4102|4100|4104|4103|4099|4098|18400
1590496800000|2020-05-26 12:40:00|4103|4101|4102|4100|4103|4102|4099|4098|14035
1590497100000|2020-05-26 12:45:00|4103|4101|4108|4106|4108|4106|4103|4100|19038
1590497400000|2020-05-26 12:50:00|4109|4107|4109|4107|4113|4112|4109|4106|19855
1590497700000|2020-05-26 12:55:00|4108|4108|4111|4109|4113|4112|4108|4108|8254
1590498000000|2020-05-26 13:00:00|4110|4108|4108|4106|4110|4109|4106|4104|12016
1590498300000|2020-05-26 13:05:00|4109|4107|4113|4111|4114|4112|4109|4107|78993
1590498600000|2020-05-26 13:10:00|4114|4112|4113|4112|4114|4113|4111|4110|8391
1590498900000|2020-05-26 13:15:00|4114|4111|4116|4114|4116|4115|4113|4111|8512
1590499200000|2020-05-26 13:20:00|4115|4115|4114|4112|4115|4115|4112|4110|9394
1590499500000|2020-05-26 13:25:00|4115|4113|4117|4115|4117|4116|4113|4112|10442
1590499800000|2020-05-26 13:30:00|4116|4116|4120|4118|4120|4119|4112|4111|30138
1590500100000|2020-05-26 13:35:00|4121|4119|4116|4114|4121|4120|4113|4112|36169
1590500400000|2020-05-26 13:40:00|4115|4113|4120|4118|4120|4119|4114|4113|57103
1590500700000|2020-05-26 13:45:00|4119|4119|4124|4122|4125|4124|4117|4116|30822
1590501000000|2020-05-26 13:50:00|4123|4121|4122|4120|4124|4122|4120|4119|18449
1590501300000|2020-05-26 13:55:00|4123|4121|4117|4115|4123|4121|4114|4112|28904
1590501600000|2020-05-26 14:00:00|4116|4114|4115|4113|4117|4115|4112|4111|15204
1590501900000|2020-05-26 14:05:00|4114|4112|4107|4105|4115|4112|4105|4104|16957
1590502200000|2020-05-26 14:10:00|4108|4106|4110|4108|4110|4109|4105|4103|16829
1590502500000|2020-05-26 14:15:00|4109|4109|4109|4108|4112|4111|4105|4104|29083
1590502800000|2020-05-26 14:20:00|4110|4107|4105|4103|4110|4107|4105|4103|43707
1590503100000|2020-05-26 14:25:00|4104|4102|4106|4104|4106|4105|4100|4099|49083
1590503400000|2020-05-26 14:30:00|4107|4105|4112|4111|4113|4111|4105|4104|53102
1590503700000|2020-05-26 14:35:00|4113|4110|4115|4113|4115|4114|4109|4108|26745
1590504000000|2020-05-26 14:40:00|4116|4114|4116|4114|4117|4116|4112|4110|20387
1590504300000|2020-05-26 14:45:00|4117|4115|4116|4114|4117|4116|4114|4113|15340
1590504600000|2020-05-26 14:50:00|4115|4115|4115|4113|4116|4115|4112|4111|32634
1590504900000|2020-05-26 14:55:00|4114|4114|4111|4110|4118|4117|4111|4110|28147
1590505200000|2020-05-26 15:00:00|4112|4111|4120|4118|4122|4121|4111|4110|27062
1590505500000|2020-05-26 15:05:00|4119|4117|4116|4114|4120|4118|4114|4112|18849
1590505800000|2020-05-26 15:10:00|4115|4113|4112|4111|4115|4114|4111|4110|20034
1590506100000|2020-05-26 15:15:00|4111|4110|4110|4109|4112|4111|4109|4108|32235
1590506400000|2020-05-26 15:20:00|4111|4110|4111|4110|4114|4113|4110|4109|23053
1590506700000|2020-05-26 15:25:00|4112|4111|4118|4116|4118|4116|4107|4106|53523
1590562800000|2020-05-27 07:00:00|4119|4114|4106|4101|4120|4117|4105|4100|37210
1590563100000|2020-05-27 07:05:00|4105|4100|4100|4098|4110|4107|4094|4090|44338
1590563400000|2020-05-27 07:10:00|4099|4097|4101|4099|4102|4101|4096|4095|52890
1590563700000|2020-05-27 07:15:00|4100|4100|4095|4094|4102|4101|4091|4090|70486
1590564000000|2020-05-27 07:20:00|4094|4093|4091|4089|4098|4097|4086|4085|34364
1590564300000|2020-05-27 07:25:00|4092|4090|4098|4096|4102|4100|4090|4088|44092
1590564600000|2020-05-27 07:30:00|4099|4097|4109|4107|4115|4112|4098|4097|46613
1590564900000|2020-05-27 07:35:00|4110|4108|4108|4105|4112|4111|4101|4100|39278
1590565200000|2020-05-27 07:40:00|4107|4106|4112|4109|4112|4110|4105|4103|18346
1590565500000|2020-05-27 07:45:00|4111|4110|4111|4109|4112|4110|4103|4102|15875
1590565800000|2020-05-27 07:50:00|4110|4108|4114|4111|4114|4111|4105|4102|16578
1590566100000|2020-05-27 07:55:00|4113|4112|4116|4114|4120|4118|4110|4108|12380
1590566400000|2020-05-27 08:00:00|4115|4113|4113|4111|4118|4116|4107|4105|41365
1590566700000|2020-05-27 08:05:00|4114|4112|4111|4109|4117|4115|4109|4106|14261
1590567000000|2020-05-27 08:10:00|4112|4110|4097|4095|4113|4112|4096|4095|17970
1590567300000|2020-05-27 08:15:00|4096|4096|4092|4090|4098|4096|4087|4086|21886
1590567600000|2020-05-27 08:20:00|4093|4091|4090|4089|4093|4091|4084|4083|15129
1590567900000|2020-05-27 08:25:00|4091|4090|4094|4091|4094|4091|4088|4087|10001
1590568200000|2020-05-27 08:30:00|4093|4092|4099|4097|4101|4100|4091|4090|19041
1590568500000|2020-05-27 08:35:00|4100|4098|4101|4100|4104|4102|4098|4097|36831
1590568800000|2020-05-27 08:40:00|4102|4099|4101|4099|4103|4101|4097|4096|13887
1590569100000|2020-05-27 08:45:00|4100|4098|4101|4099|4105|4104|4099|4098|25465
1590569400000|2020-05-27 08:50:00|4102|4100|4105|4103|4108|4106|4102|4100|9215
1590569700000|2020-05-27 08:55:00|4104|4104|4091|4090|4104|4104|4091|4089|42130
1590570000000|2020-05-27 09:00:00|4092|4089|4093|4091|4096|4095|4090|4088|14738
1590570300000|2020-05-27 09:05:00|4092|4090|4095|4093|4095|4093|4090|4089|19851
1590570600000|2020-05-27 09:10:00|4096|4094|4097|4095|4098|4096|4093|4092|17407
1590570900000|2020-05-27 09:15:00|4096|4096|4100|4098|4100|4099|4095|4094|21141
1590571200000|2020-05-27 09:20:00|4101|4099|4100|4098|4101|4099|4096|4095|16603
1590571500000|2020-05-27 09:25:00|4101|4099|4098|4097|4102|4100|4097|4096|37140
1590571800000|2020-05-27 09:30:00|4097|4096|4101|4099|4102|4101|4095|4094|47802
1590572100000|2020-05-27 09:35:00|4102|4100|4101|4100|4104|4102|4100|4099|17684
1590572400000|2020-05-27 09:40:00|4102|4101|4089|4087|4102|4101|4089|4087|127282
1590572700000|2020-05-27 09:45:00|4088|4088|4091|4089|4092|4091|4087|4086|14154
1590573000000|2020-05-27 09:50:00|4090|4088|4086|4085|4091|4089|4084|4083|15055
1590573300000|2020-05-27 09:55:00|4087|4086|4084|4083|4094|4092|4081|4080|22690
1590573600000|2020-05-27 10:00:00|4083|4082|4079|4078|4083|4082|4078|4077|33663
1590573900000|2020-05-27 10:05:00|4078|4077|4080|4078|4081|4079|4074|4073|48517
1590574200000|2020-05-27 10:10:00|4079|4077|4078|4076|4082|4080|4075|4074|61759
1590574500000|2020-05-27 10:15:00|4079|4077|4086|4084|4089|4088|4079|4077|28131
1590574800000|2020-05-27 10:20:00|4085|4085|4085|4083|4087|4086|4080|4079|26023
1590575100000|2020-05-27 10:25:00|4086|4084|4083|4081|4087|4086|4082|4081|118828
1590575400000|2020-05-27 10:30:00|4084|4082|4087|4085|4090|4089|4083|4082|16783
1590575700000|2020-05-27 10:35:00|4086|4084|4090|4088|4090|4089|4086|4084|18676
1590576000000|2020-05-27 10:40:00|4091|4089|4087|4085|4091|4089|4081|4080|20680
1590576300000|2020-05-27 10:45:00|4086|4086|4082|4080|4087|4086|4082|4080|9445
1590576600000|2020-05-27 10:50:00|4081|4079|4074|4072|4081|4079|4073|4072|9137
1590576900000|2020-05-27 10:55:00|4075|4073|4074|4073|4075|4074|4071|4070|38350
1590577200000|2020-05-27 11:00:00|4073|4072|4078|4076|4079|4076|4072|4071|19581
1590577500000|2020-05-27 11:05:00|4079|4077|4081|4079|4089|4087|4078|4077|18032
1590577800000|2020-05-27 11:10:00|4080|4078|4079|4077|4081|4080|4075|4074|10505
1590578100000|2020-05-27 11:15:00|4078|4076|4078|4077|4079|4078|4076|4075|6793
1590578400000|2020-05-27 11:20:00|4077|4076|4076|4074|4080|4078|4075|4074|17501
1590578700000|2020-05-27 11:25:00|4077|4075|4077|4075|4081|4080|4075|4073|10868
1590579000000|2020-05-27 11:30:00|4076|4076|4079|4078|4081|4080|4076|4075|13684
1590579300000|2020-05-27 11:35:00|4080|4079|4081|4079|4083|4081|4078|4077|13823
1590579600000|2020-05-27 11:40:00|4080|4078|4079|4078|4082|4081|4077|4075|21716
1590579900000|2020-05-27 11:45:00|4080|4079|4079|4078|4081|4080|4077|4076|19554
1590580200000|2020-05-27 11:50:00|4078|4077|4084|4083|4087|4086|4078|4077|22334
1590580500000|2020-05-27 11:55:00|4083|4082|4085|4083|4088|4086|4081|4080|25624
1590580800000|2020-05-27 12:00:00|4084|4082|4083|4081|4088|4087|4082|4081|33533
1590581100000|2020-05-27 12:05:00|4082|4080|4082|4080|4086|4085|4081|4080|25891
1590581400000|2020-05-27 12:10:00|4081|4079|4088|4087|4088|4087|4080|4078|31646
1590581700000|2020-05-27 12:15:00|4089|4088|4080|4079|4089|4088|4078|4077|29224
1590582000000|2020-05-27 12:20:00|4079|4078|4083|4081|4085|4083|4078|4077|26713
1590582300000|2020-05-27 12:25:00|4082|4082|4080|4078|4083|4082|4080|4078|16755
1590582600000|2020-05-27 12:30:00|4079|4079|4080|4079|4082|4081|4078|4077|29546
1590582900000|2020-05-27 12:35:00|4081|4080|4085|4084|4085|4084|4080|4078|28405
1590583200000|2020-05-27 12:40:00|4086|4085|4095|4094|4095|4094|4086|4085|10182
1590583500000|2020-05-27 12:45:00|4094|4093|4091|4089|4094|4094|4089|4088|59283
1590583800000|2020-05-27 12:50:00|4090|4088|4083|4082|4093|4091|4082|4081|37505
1590584100000|2020-05-27 12:55:00|4084|4081|4086|4084|4086|4084|4078|4077|55421
1590584400000|2020-05-27 13:00:00|4085|4083|4089|4088|4091|4089|4083|4082|17419
1590584700000|2020-05-27 13:05:00|4088|4087|4090|4088|4092|4090|4087|4086|12242
1590585000000|2020-05-27 13:10:00|4089|4087|4094|4092|4096|4095|4087|4086|32841
1590585300000|2020-05-27 13:15:00|4093|4091|4091|4090|4094|4093|4091|4090|36082
1590585600000|2020-05-27 13:20:00|4092|4091|4091|4090|4094|4093|4091|4090|15480
1590585900000|2020-05-27 13:25:00|4090|4089|4090|4089|4093|4092|4090|4089|17562
1590586200000|2020-05-27 13:30:00|4089|4088|4091|4089|4093|4092|4086|4085|57262
1590586500000|2020-05-27 13:35:00|4090|4090|4100|4099|4104|4102|4089|4088|56710
1590586800000|2020-05-27 13:40:00|4101|4100|4109|4108|4112|4111|4098|4097|116285
1590587100000|2020-05-27 13:45:00|4108|4107|4115|4114|4119|4118|4105|4104|56093
1590587400000|2020-05-27 13:50:00|4114|4113|4114|4112|4116|4115|4107|4105|85728
1590587700000|2020-05-27 13:55:00|4113|4113|4116|4115|4117|4116|4108|4107|28120
1590588000000|2020-05-27 14:00:00|4117|4114|4132|4130|4133|4131|4114|4113|89294
1590588300000|2020-05-27 14:05:00|4133|4131|4154|4152|4161|4160|4132|4131|44061
1590588600000|2020-05-27 14:10:00|4155|4153|4160|4158|4161|4158|4145|4143|23381
1590588900000|2020-05-27 14:15:00|4161|4159|4167|4164|4168|4167|4160|4158|24349
1590589200000|2020-05-27 14:20:00|4166|4163|4165|4162|4174|4172|4162|4160|27373
1590589500000|2020-05-27 14:25:00|4164|4161|4160|4158|4165|4164|4154|4153|23526
1590589800000|2020-05-27 14:30:00|4159|4157|4147|4144|4159|4157|4145|4144|24424
1590590100000|2020-05-27 14:35:00|4146|4145|4158|4156|4158|4157|4146|4144|67764
1590590400000|2020-05-27 14:40:00|4159|4157|4164|4162|4164|4163|4157|4156|25494
1590590700000|2020-05-27 14:45:00|4163|4163|4164|4163|4166|4165|4159|4158|19601
1590591000000|2020-05-27 14:50:00|4165|4164|4173|4172|4177|4176|4162|4161|34538
1590591300000|2020-05-27 14:55:00|4174|4171|4170|4168|4176|4175|4170|4168|21408
1590591600000|2020-05-27 15:00:00|4169|4167|4183|4181|4183|4182|4168|4166|30809
1590591900000|2020-05-27 15:05:00|4182|4182|4178|4176|4183|4182|4171|4169|30995
1590592200000|2020-05-27 15:10:00|4179|4177|4191|4189|4191|4190|4176|4175|135097
1590592500000|2020-05-27 15:15:00|4190|4188|4197|4196|4201|4200|4189|4188|49137
1590592800000|2020-05-27 15:20:00|4198|4197|4201|4200|4204|4203|4197|4195|45131
1590593100000|2020-05-27 15:25:00|4202|4201|4189|4187|4202|4201|4185|4183|134738
1590649200000|2020-05-28 07:00:00|4214|4205|4207|4203|4223|4218|4198|4192|47157
1590649500000|2020-05-28 07:05:00|4209|4204|4219|4217|4222|4218|4200|4197|56921
1590649800000|2020-05-28 07:10:00|4220|4216|4229|4227|4244|4241|4218|4216|41454
1590650100000|2020-05-28 07:15:00|4230|4228|4235|4233|4239|4236|4222|4218|28206
1590650400000|2020-05-28 07:20:00|4234|4232|4233|4231|4245|4243|4230|4228|26311
1590650700000|2020-05-28 07:25:00|4232|4230|4241|4238|4245|4242|4231|4229|32481
1590651000000|2020-05-28 07:30:00|4240|4239|4234|4231|4242|4240|4227|4225|20429
1590651300000|2020-05-28 07:35:00|4233|4232|4227|4224|4239|4237|4225|4224|11113
1590651600000|2020-05-28 07:40:00|4226|4223|4242|4239|4243|4241|4223|4222|18139
1590651900000|2020-05-28 07:45:00|4241|4238|4238|4237|4245|4243|4236|4234|17425
1590652200000|2020-05-28 07:50:00|4239|4236|4240|4238|4245|4242|4237|4235|11455
1590652500000|2020-05-28 07:55:00|4241|4239|4250|4248|4254|4252|4241|4239|18179
1590652800000|2020-05-28 08:00:00|4249|4247|4245|4242|4250|4247|4240|4239|24294
1590653100000|2020-05-28 08:05:00|4244|4241|4242|4240|4244|4243|4240|4237|26861
1590653400000|2020-05-28 08:10:00|4243|4241|4248|4246|4251|4249|4241|4239|33694
1590653700000|2020-05-28 08:15:00|4247|4247|4256|4255|4261|4260|4247|4247|8436
1590654000000|2020-05-28 08:20:00|4257|4256|4257|4255|4261|4259|4250|4249|8296
1590654300000|2020-05-28 08:25:00|4258|4256|4263|4261|4264|4262|4256|4254|45229
1590654600000|2020-05-28 08:30:00|4262|4260|4265|4262|4269|4268|4262|4260|27622
1590654900000|2020-05-28 08:35:00|4264|4263|4263|4261|4269|4268|4262|4259|10899
1590655200000|2020-05-28 08:40:00|4264|4262|4269|4267|4274|4272|4264|4262|24243
1590655500000|2020-05-28 08:45:00|4268|4268|4270|4268|4273|4272|4267|4265|15467
1590655800000|2020-05-28 08:50:00|4269|4267|4261|4259|4274|4273|4260|4258|92686
1590656100000|2020-05-28 08:55:00|4260|4258|4265|4263|4266|4265|4259|4258|33073
1590656400000|2020-05-28 09:00:00|4264|4262|4273|4271|4274|4272|4262|4261|11109
1590656700000|2020-05-28 09:05:00|4272|4270|4277|4274|4277|4276|4269|4267|10250
1590657000000|2020-05-28 09:10:00|4276|4275|4269|4268|4276|4275|4269|4267|11259
1590657300000|2020-05-28 09:15:00|4270|4269|4261|4259|4270|4269|4260|4259|18594
1590657600000|2020-05-28 09:20:00|4262|4260|4270|4268|4271|4270|4262|4260|10114
1590657900000|2020-05-28 09:25:00|4269|4267|4269|4267|4272|4271|4268|4266|7343
1590658200000|2020-05-28 09:30:00|4268|4266|4264|4262|4268|4266|4262|4260|7202
1590658500000|2020-05-28 09:35:00|4263|4261|4269|4266|4271|4268|4263|4261|7324
1590658800000|2020-05-28 09:40:00|4270|4267|4272|4269|4272|4271|4269|4267|6475
1590659100000|2020-05-28 09:45:00|4271|4268|4276|4274|4276|4274|4270|4268|9378
1590659400000|2020-05-28 09:50:00|4275|4275|4278|4276|4278|4277|4273|4271|72868
1590659700000|2020-05-28 09:55:00|4279|4277|4284|4282|4287|4286|4277|4276|83243
1590660000000|2020-05-28 10:00:00|4285|4283|4285|4283|4287|4286|4283|4281|10983
1590660300000|2020-05-28 10:05:00|4286|4284|4293|4291|4293|4291|4286|4284|7537
1590660600000|2020-05-28 10:10:00|4294|4292|4299|4298|4300|4299|4294|4292|11381
1590660900000|2020-05-28 10:15:00|4298|4297|4300|4298|4300|4299|4296|4295|18513
1590661200000|2020-05-28 10:20:00|4299|4297|4297|4295|4300|4298|4294|4293|13575
1590661500000|2020-05-28 10:25:00|4298|4296|4296|4295|4301|4300|4294|4293|21783
1590661800000|2020-05-28 10:30:00|4295|4294|4289|4287|4298|4296|4289|4287|12902
1590662100000|2020-05-28 10:35:00|4290|4288|4289|4288|4291|4290|4289|4288|4286
1590662400000|2020-05-28 10:40:00|4288|4287|4283|4281|4288|4288|4280|4278|13306
1590662700000|2020-05-28 10:45:00|4282|4282|4286|4284|4286|4284|4280|4279|13195
1590663000000|2020-05-28 10:50:00|4285|4285|4283|4281|4286|4285|4281|4280|10057
1590663300000|2020-05-28 10:55:00|4284|4283|4286|4284|4288|4287|4281|4279|22714
1590663600000|2020-05-28 11:00:00|4281|4280|4285|4283|4285|4283|4280|4278|22181
1590663900000|2020-05-28 11:05:00|4284|4284|4283|4281|4287|4286|4281|4279|15529
1590664200000|2020-05-28 11:10:00|4282|4280|4276|4274|4282|4280|4275|4273|7119
1590664500000|2020-05-28 11:15:00|4275|4273|4275|4273|4275|4273|4270|4269|4535
1590664800000|2020-05-28 11:20:00|4276|4274|4282|4280|4285|4284|4276|4274|13883
1590665100000|2020-05-28 11:25:00|4283|4281|4283|4281|4286|4285|4282|4280|13618
1590665400000|2020-05-28 11:30:00|4284|4282|4285|4283|4286|4285|4283|4281|3858
1590665700000|2020-05-28 11:35:00|4286|4284|4283|4282|4286|4284|4282|4281|7708
1590666000000|2020-05-28 11:40:00|4284|4281|4285|4283|4287|4286|4283|4281|10520
1590666300000|2020-05-28 11:45:00|4284|4282|4285|4283|4288|4286|4284|4282|7954
1590666600000|2020-05-28 11:50:00|4284|4284|4288|4286|4293|4292|4284|4284|7967
1590666900000|2020-05-28 11:55:00|4287|4285|4289|4287|4289|4288|4286|4285|4618
1590667200000|2020-05-28 12:00:00|4288|4286|4289|4288|4291|4290|4283|4282|6772
1590667500000|2020-05-28 12:05:00|4290|4289|4288|4287|4291|4289|4283|4281|16013
1590667800000|2020-05-28 12:10:00|4287|4286|4280|4278|4289|4287|4279|4278|8969
1590668100000|2020-05-28 12:15:00|4279|4277|4281|4279|4282|4280|4279|4277|11940
1590668400000|2020-05-28 12:20:00|4282|4280|4281|4279|4282|4281|4279|4278|4925
1590668700000|2020-05-28 12:25:00|4280|4280|4282|4280|4284|4283|4280|4279|6003
1590669000000|2020-05-28 12:30:00|4283|4281|4283|4281|4283|4282|4279|4278|18201
1590669300000|2020-05-28 12:35:00|4282|4282|4276|4274|4283|4282|4275|4274|9490
1590669600000|2020-05-28 12:40:00|4277|4275|4272|4271|4281|4279|4270|4269|10174
1590669900000|2020-05-28 12:45:00|4271|4270|4273|4271|4274|4272|4270|4268|16856
1590670200000|2020-05-28 12:50:00|4272|4272|4275|4272|4277|4275|4272|4270|33111
1590670500000|2020-05-28 12:55:00|4274|4273|4279|4277|4279|4277|4272|4270|14782
1590670800000|2020-05-28 13:00:00|4278|4278|4288|4286|4289|4287|4278|4277|70391
1590671100000|2020-05-28 13:05:00|4287|4285|4283|4282|4288|4286|4279|4278|11955
1590671400000|2020-05-28 13:10:00|4282|4281|4281|4279|4286|4284|4280|4279|13042
1590671700000|2020-05-28 13:15:00|4282|4280|4287|4285|4288|4286|4280|4279|19874
1590672000000|2020-05-28 13:20:00|4286|4286|4285|4284|4291|4290|4285|4284|23196
1590672300000|2020-05-28 13:25:00|4284|4283|4281|4279|4287|4286|4277|4276|30359
1590672600000|2020-05-28 13:30:00|4282|4280|4293|4292|4293|4292|4279|4277|92127
1590672900000|2020-05-28 13:35:00|4292|4291|4294|4293|4305|4304|4289|4288|108871
1590673200000|2020-05-28 13:40:00|4295|4294|4286|4283|4301|4299|4282|4281|22040
1590673500000|2020-05-28 13:45:00|4285|4284|4283|4281|4289|4288|4281|4280|34535
1590673800000|2020-05-28 13:50:00|4282|4282|4288|4286|4290|4288|4282|4282|22323
1590674100000|2020-05-28 13:55:00|4289|4287|4285|4283|4291|4290|4283|4281|15230
1590674400000|2020-05-28 14:00:00|4284|4284|4295|4294|4298|4296|4283|4282|21506
1590674700000|2020-05-28 14:05:00|4296|4295|4310|4308|4311|4309|4296|4294|62055
1590675000000|2020-05-28 14:10:00|4311|4309|4310|4307|4313|4311|4307|4305|41942
1590675300000|2020-05-28 14:15:00|4309|4308|4311|4308|4313|4312|4305|4304|34756
1590675600000|2020-05-28 14:20:00|4312|4309|4310|4309|4313|4312|4309|4308|15576
1590675900000|2020-05-28 14:25:00|4311|4310|4316|4314|4319|4317|4310|4309|103646
1590676200000|2020-05-28 14:30:00|4315|4315|4309|4307|4316|4315|4309|4307|26735
1590676500000|2020-05-28 14:35:00|4308|4308|4316|4314|4316|4314|4307|4305|40672
1590676800000|2020-05-28 14:40:00|4315|4313|4315|4314|4318|4317|4310|4308|17150
1590677100000|2020-05-28 14:45:00|4314|4313|4315|4314|4318|4317|4314|4313|19059
1590677400000|2020-05-28 14:50:00|4316|4315|4317|4315|4318|4317|4312|4310|90795
1590677700000|2020-05-28 14:55:00|4316|4314|4311|4308|4318|4316|4307|4305|50086
1590678000000|2020-05-28 15:00:00|4310|4309|4321|4320|4323|4321|4310|4308|48593
1590678300000|2020-05-28 15:05:00|4322|4321|4321|4319|4328|4326|4318|4317|30179
1590678600000|2020-05-28 15:10:00|4320|4320|4319|4317|4323|4322|4316|4315|49919
1590678900000|2020-05-28 15:15:00|4320|4318|4321|4320|4323|4322|4319|4317|39399
1590679200000|2020-05-28 15:20:00|4322|4319|4323|4321|4323|4322|4314|4312|45292
1590679500000|2020-05-28 15:25:00|4322|4320|4328|4326|4328|4326|4321|4319|46837
1590735600000|2020-05-29 07:00:00|4316|4305|4341|4337|4343|4339|4306|4300|58909
1590735900000|2020-05-29 07:05:00|4342|4335|4326|4323|4342|4335|4319|4312|34984
1590736200000|2020-05-29 07:10:00|4327|4324|4317|4315|4330|4328|4313|4312|56836
1590736500000|2020-05-29 07:15:00|4316|4314|4293|4290|4325|4323|4290|4288|64886
1590736800000|2020-05-29 07:20:00|4294|4291|4299|4297|4300|4299|4288|4285|37490
1590737100000|2020-05-29 07:25:00|4300|4298|4289|4287|4302|4301|4287|4285|23884
1590737400000|2020-05-29 07:30:00|4288|4288|4282|4280|4292|4290|4280|4277|34414
1590737700000|2020-05-29 07:35:00|4283|4281|4279|4277|4283|4282|4268|4267|16084
1590738000000|2020-05-29 07:40:00|4278|4276|4273|4270|4279|4277|4261|4259|24872
1590738300000|2020-05-29 07:45:00|4272|4271|4267|4265|4272|4271|4263|4262|13440
1590738600000|2020-05-29 07:50:00|4266|4264|4275|4272|4275|4273|4256|4254|23714
1590738900000|2020-05-29 07:55:00|4276|4273|4281|4279|4282|4280|4274|4272|19465
1590739200000|2020-05-29 08:00:00|4280|4278|4274|4271|4281|4279|4270|4269|13815
1590739500000|2020-05-29 08:05:00|4273|4272|4283|4281|4283|4281|4271|4268|13450
1590739800000|2020-05-29 08:10:00|4282|4282|4286|4284|4286|4285|4277|4275|15493
1590740100000|2020-05-29 08:15:00|4285|4283|4291|4289|4295|4293|4284|4283|8208
1590740400000|2020-05-29 08:20:00|4290|4288|4289|4287|4292|4291|4286|4284|21431
1590740700000|2020-05-29 08:25:00|4288|4286|4287|4285|4288|4286|4283|4282|6931
1590741000000|2020-05-29 08:30:00|4286|4284|4291|4290|4293|4291|4285|4284|32387
1590741300000|2020-05-29 08:35:00|4290|4289|4294|4292|4296|4295|4290|4289|19722
1590741600000|2020-05-29 08:40:00|4293|4291|4298|4296|4300|4297|4292|4290|12435
1590741900000|2020-05-29 08:45:00|4299|4297|4301|4299|4304|4303|4299|4297|28942
1590742200000|2020-05-29 08:50:00|4300|4300|4304|4302|4304|4303|4299|4297|12941
1590742500000|2020-05-29 08:55:00|4303|4301|4310|4309|4310|4309|4302|4300|10177
1590742800000|2020-05-29 09:00:00|4309|4308|4307|4305|4314|4312|4306|4304|20387
1590743100000|2020-05-29 09:05:00|4308|4306|4313|4310|4316|4314|4307|4306|16257
1590743400000|2020-05-29 09:10:00|4314|4311|4319|4318|4320|4318|4313|4311|25222
1590743700000|2020-05-29 09:15:00|4320|4319|4322|4320|4322|4320|4315|4313|10832
1590744000000|2020-05-29 09:20:00|4321|4319|4328|4327|4331|4329|4321|4319|19512
1590744300000|2020-05-29 09:25:00|4327|4326|4334|4332|4334|4333|4327|4326|20952
1590744600000|2020-05-29 09:30:00|4333|4333|4339|4337|4339|4338|4332|4330|19461
1590744900000|2020-05-29 09:35:00|4340|4338|4333|4331|4341|4339|4331|4329|19638
1590745200000|2020-05-29 09:40:00|4334|4332|4342|4341|4342|4341|4334|4332|23984
1590745500000|2020-05-29 09:45:00|4343|4340|4343|4341|4347|4346|4341|4339|33373
1590745800000|2020-05-29 09:50:00|4344|4342|4348|4347|4351|4350|4344|4342|58192
1590746100000|2020-05-29 09:55:00|4349|4346|4350|4348|4354|4353|4344|4341|50768
1590746400000|2020-05-29 10:00:00|4349|4347|4351|4350|4355|4354|4347|4345|37821
1590746700000|2020-05-29 10:05:00|4352|4349|4358|4357|4358|4357|4349|4348|17820
1590747000000|2020-05-29 10:10:00|4357|4356|4355|4353|4357|4356|4353|4352|13190
1590747300000|2020-05-29 10:15:00|4356|4354|4357|4355|4357|4356|4352|4350|15357
1590747600000|2020-05-29 10:20:00|4358|4356|4356|4354|4358|4357|4355|4353|10825
1590747900000|2020-05-29 10:25:00|4357|4355|4359|4356|4359|4357|4354|4353|13036
1590748200000|2020-05-29 10:30:00|4358|4357|4358|4356|4360|4359|4356|4355|13939
1590748500000|2020-05-29 10:35:00|4357|4355|4356|4354|4358|4357|4354|4353|12753
1590748800000|2020-05-29 10:40:00|4355|4353|4356|4354|4357|4356|4355|4353|5240
1590749100000|2020-05-29 10:45:00|4357|4355|4347|4345|4357|4356|4346|4344|9793
1590749400000|2020-05-29 10:50:00|4348|4346|4347|4346|4349|4348|4345|4344|5909
1590749700000|2020-05-29 10:55:00|4346|4345|4349|4347|4354|4352|4342|4340|22309
1590750000000|2020-05-29 11:00:00|4352|4351|4347|4345|4352|4351|4346|4344|13180
1590750300000|2020-05-29 11:05:00|4346|4346|4348|4346|4350|4349|4341|4339|18859
1590750600000|2020-05-29 11:10:00|4349|4347|4341|4340|4350|4349|4341|4339|10623
1590750900000|2020-05-29 11:15:00|4340|4339|4344|4342|4344|4342|4340|4337|7123
1590751200000|2020-05-29 11:20:00|4343|4341|4342|4340|4344|4342|4341|4340|6332
1590751500000|2020-05-29 11:25:00|4341|4341|4345|4343|4345|4344|4341|4340|8199
1590751800000|2020-05-29 11:30:00|4344|4342|4339|4338|4344|4342|4338|4337|11587
1590752100000|2020-05-29 11:35:00|4340|4339|4338|4337|4342|4340|4338|4336|11178
1590752400000|2020-05-29 11:40:00|4337|4336|4338|4336|4340|4338|4336|4334|11309
1590752700000|2020-05-29 11:45:00|4339|4337|4344|4342|4345|4344|4336|4335|12334
1590753000000|2020-05-29 11:50:00|4343|4343|4341|4340|4345|4343|4340|4339|9350
1590753300000|2020-05-29 11:55:00|4340|4339|4343|4341|4343|4341|4335|4333|10212
1590753600000|2020-05-29 12:00:00|4344|4342|4349|4347|4349|4347|4344|4342|15292
1590753900000|2020-05-29 12:05:00|4348|4348|4350|4348|4351|4350|4347|4345|11540
1590754200000|2020-05-29 12:10:00|4349|4347|4350|4348|4352|4351|4347|4346|8715
1590754500000|2020-05-29 12:15:00|4351|4349|4352|4351|4353|4352|4349|4348|7807
1590754800000|2020-05-29 12:20:00|4353|4352|4363|4361|4363|4362|4352|4350|37032
1590755100000|2020-05-29 12:25:00|4362|4360|4370|4368|4373|4372|4361|4360|25162
1590755400000|2020-05-29 12:30:00|4369|4367|4359|4357|4369|4368|4358|4356|13720
1590755700000|2020-05-29 12:35:00|4360|4358|4359|4358|4364|4363|4359|4358|8893
1590756000000|2020-05-29 12:40:00|4360|4359|4355|4353|4361|4360|4354|4353|11539
1590756300000|2020-05-29 12:45:00|4356|4354|4356|4354|4356|4355|4353|4352|7026
1590756600000|2020-05-29 12:50:00|4355|4355|4362|4360|4362|4361|4354|4353|14867
1590756900000|2020-05-29 12:55:00|4361|4359|4355|4353|4361|4360|4355|4353|13886
1590757200000|2020-05-29 13:00:00|4354|4354|4355|4352|4358|4357|4353|4352|14532
1590757500000|2020-05-29 13:05:00|4354|4353|4358|4356|4359|4358|4354|4353|12993
1590757800000|2020-05-29 13:10:00|4359|4357|4363|4361|4363|4362|4359|4356|11625
1590758100000|2020-05-29 13:15:00|4364|4362|4369|4366|4369|4366|4363|4362|17788
1590758400000|2020-05-29 13:20:00|4370|4367|4367|4366|4372|4370|4364|4362|27373
1590758700000|2020-05-29 13:25:00|4366|4365|4367|4365|4368|4367|4363|4362|10732
1590759000000|2020-05-29 13:30:00|4366|4364|4360|4359|4370|4369|4358|4357|74111
1590759300000|2020-05-29 13:35:00|4361|4360|4335|4333|4361|4360|4332|4329|38667
1590759600000|2020-05-29 13:40:00|4336|4334|4342|4340|4345|4344|4334|4333|31069
1590759900000|2020-05-29 13:45:00|4341|4341|4337|4334|4343|4342|4329|4327|33529
1590760200000|2020-05-29 13:50:00|4336|4335|4349|4347|4349|4348|4335|4333|19984
1590760500000|2020-05-29 13:55:00|4350|4348|4338|4337|4350|4349|4336|4333|23146
1590760800000|2020-05-29 14:00:00|4339|4338|4350|4349|4352|4350|4339|4337|25984
1590761100000|2020-05-29 14:05:00|4351|4350|4347|4345|4355|4354|4346|4345|23989
1590761400000|2020-05-29 14:10:00|4348|4346|4338|4336|4348|4347|4337|4336|17874
1590761700000|2020-05-29 14:15:00|4337|4335|4321|4318|4339|4337|4320|4317|37397
1590762000000|2020-05-29 14:20:00|4320|4317|4326|4324|4326|4325|4311|4310|39058
1590762300000|2020-05-29 14:25:00|4327|4325|4321|4319|4332|4330|4320|4318|51032
1590762600000|2020-05-29 14:30:00|4320|4320|4333|4331|4336|4335|4320|4319|42978
1590762900000|2020-05-29 14:35:00|4332|4330|4328|4326|4333|4330|4321|4319|28228
1590763200000|2020-05-29 14:40:00|4327|4327|4326|4324|4328|4327|4320|4318|21350
1590763500000|2020-05-29 14:45:00|4325|4323|4320|4319|4326|4324|4318|4316|59462
1590763800000|2020-05-29 14:50:00|4319|4318|4319|4317|4319|4318|4312|4310|22315
1590764100000|2020-05-29 14:55:00|4318|4318|4321|4319|4322|4321|4315|4314|18619
1590764400000|2020-05-29 15:00:00|4322|4320|4316|4314|4326|4324|4312|4310|58893
1590764700000|2020-05-29 15:05:00|4315|4315|4319|4318|4322|4320|4311|4309|48144
1590765000000|2020-05-29 15:10:00|4318|4317|4317|4315|4319|4317|4310|4308|23031
1590765300000|2020-05-29 15:15:00|4316|4316|4318|4317|4322|4321|4314|4313|63353
1590765600000|2020-05-29 15:20:00|4319|4318|4312|4311|4321|4319|4312|4310|79366
1590765900000|2020-05-29 15:25:00|4313|4310|4301|4299|4313|4312|4298|4297|219806
1590994800000|2020-06-01 07:00:00|4349|4344|4350|4346|4362|4358|4339|4335|54976
1590995100000|2020-06-01 07:05:00|4352|4347|4342|4337|4361|4358|4331|4329|21721
1590995400000|2020-06-01 07:10:00|4341|4340|4340|4338|4352|4351|4339|4337|26229
1590995700000|2020-06-01 07:15:00|4339|4339|4333|4330|4342|4341|4330|4328|20270
1590996000000|2020-06-01 07:20:00|4334|4331|4338|4336|4341|4339|4331|4329|8584
1590996300000|2020-06-01 07:25:00|4339|4337|4334|4332|4339|4337|4333|4331|6704
1590996600000|2020-06-01 07:30:00|4333|4331|4336|4334|4338|4336|4333|4331|11234
1590996900000|2020-06-01 07:35:00|4337|4335|4336|4334|4340|4339|4332|4330|23189
1590997200000|2020-06-01 07:40:00|4335|4333|4339|4338|4340|4338|4334|4332|12142
1590997500000|2020-06-01 07:45:00|4338|4337|4327|4325|4339|4338|4327|4325|17953
1590997800000|2020-06-01 07:50:00|4326|4324|4324|4322|4329|4327|4322|4320|9220
1590998100000|2020-06-01 07:55:00|4325|4323|4321|4319|4325|4323|4316|4315|8656
1590998400000|2020-06-01 08:00:00|4320|4320|4328|4325|4329|4328|4316|4314|18919
1590998700000|2020-06-01 08:05:00|4327|4326|4330|4328|4332|4331|4317|4315|62443
1590999000000|2020-06-01 08:10:00|4331|4327|4334|4332|4334|4333|4327|4326|10268
1590999300000|2020-06-01 08:15:00|4333|4331|4329|4327|4335|4334|4326|4325|21239
1590999600000|2020-06-01 08:20:00|4328|4328|4325|4323|4332|4329|4323|4322|11809
1590999900000|2020-06-01 08:25:00|4326|4324|4325|4322|4329|4328|4321|4320|2627
1591000200000|2020-06-01 08:30:00|4324|4321|4316|4314|4325|4323|4313|4310|6313
1591000500000|2020-06-01 08:35:00|4315|4313|4306|4304|4317|4315|4306|4303|8629
1591000800000|2020-06-01 08:40:00|4305|4305|4307|4305|4307|4306|4303|4302|5317
1591001100000|2020-06-01 08:45:00|4308|4306|4308|4306|4308|4306|4301|4300|6521
1591001400000|2020-06-01 08:50:00|4307|4305|4306|4304|4308|4307|4304|4303|11203
1591001700000|2020-06-01 08:55:00|4305|4305|4308|4306|4308|4307|4305|4305|4991
1591002000000|2020-06-01 09:00:00|4309|4307|4316|4314|4316|4314|4307|4305|4615
1591002300000|2020-06-01 09:05:00|4315|4312|4312|4310|4316|4314|4310|4309|10685
1591002600000|2020-06-01 09:10:00|4311|4309|4307|4306|4311|4309|4307|4306|3665
1591002900000|2020-06-01 09:15:00|4308|4305|4308|4306|4308|4307|4306|4304|2349
1591003200000|2020-06-01 09:20:00|4309|4307|4307|4306|4310|4309|4305|4303|8254
1591003500000|2020-06-01 09:25:00|4308|4305|4312|4310|4312|4311|4307|4305|2066
1591003800000|2020-06-01 09:30:00|4311|4311|4313|4311|4313|4312|4310|4308|5515
1591004100000|2020-06-01 09:35:00|4314|4312|4311|4309|4315|4314|4311|4309|7965
1591004400000|2020-06-01 09:40:00|4310|4310|4306|4304|4311|4310|4306|4304|7842
1591004700000|2020-06-01 09:45:00|4307|4305|4307|4305|4308|4307|4304|4303|8492
1591005000000|2020-06-01 09:50:00|4308|4306|4306|4304|4308|4306|4303|4301|9854
1591005300000|2020-06-01 09:55:00|4307|4305|4307|4305|4309|4308|4304|4303|3632
1591005600000|2020-06-01 10:00:00|4306|4306|4307|4305|4307|4306|4302|4300|7337
1591005900000|2020-06-01 10:05:00|4308|4306|4309|4307|4312|4311|4308|4306|21385
1591006200000|2020-06-01 10:10:00|4308|4306|4309|4307|4311|4309|4306|4305|4514
1591006500000|2020-06-01 10:15:00|4310|4308|4312|4309|4312|4310|4310|4308|494
1591006800000|2020-06-01 10:20:00|4313|4310|4313|4311|4314|4312|4309|4307|2246
1591007100000|2020-06-01 10:25:00|4314|4310|4309|4307|4314|4313|4309|4307|4515
1591007400000|2020-06-01 10:30:00|4308|4306|4300|4298|4310|4308|4298|4295|7624
1591007700000|2020-06-01 10:35:00|4301|4299|4302|4300|4304|4302|4300|4299|2148
1591008000000|2020-06-01 10:40:00|4303|4301|4301|4299|4304|4302|4298|4297|8276
1591008300000|2020-06-01 10:45:00|4300|4298|4299|4297|4301|4299|4298|4296|5092
1591008600000|2020-06-01 10:50:00|4298|4296|4299|4297|4299|4297|4295|4292|10086
1591008900000|2020-06-01 10:55:00|4300|4298|4307|4305|4307|4306|4300|4298|12882
1591009200000|2020-06-01 11:00:00|4308|4306|4306|4304|4309|4308|4305|4304|5376
1591009500000|2020-06-01 11:05:00|4307|4305|4306|4304|4308|4306|4305|4304|5831
1591009800000|2020-06-01 11:10:00|4307|4305|4312|4311|4312|4311|4307|4305|3512
1591010100000|2020-06-01 11:15:00|4311|4310|4312|4310|4314|4313|4310|4308|5303
1591010400000|2020-06-01 11:20:00|4313|4311|4312|4310|4313|4311|4309|4308|5574
1591010700000|2020-06-01 11:25:00|4313|4311|4313|4311|4313|4312|4312|4310|592
1591011000000|2020-06-01 11:30:00|4312|4312|4312|4310|4313|4312|4310|4309|12193
1591011300000|2020-06-01 11:35:00|4311|4311|4312|4311|4313|4312|4310|4309|5130
1591011600000|2020-06-01 11:40:00|4313|4310|4312|4310|4314|4313|4308|4307|14647
1591011900000|2020-06-01 11:45:00|4311|4309|4312|4310|4313|4312|4310|4308|4356
1591012200000|2020-06-01 11:50:00|4313|4311|4314|4312|4314|4313|4311|4309|8445
1591012500000|2020-06-01 11:55:00|4313|4311|4313|4311|4315|4314|4312|4310|7229
1591012800000|2020-06-01 12:00:00|4314|4312|4313|4311|4315|4313|4311|4310|4063
1591013100000|2020-06-01 12:05:00|4312|4310|4316|4314|4317|4315|4311|4310|8564
1591013400000|2020-06-01 12:10:00|4315|4313|4315|4314|4317|4315|4314|4313|11537
1591013700000|2020-06-01 12:15:00|4314|4313|4312|4311|4315|4313|4311|4309|8249
1591014000000|2020-06-01 12:20:00|4313|4312|4303|4301|4313|4312|4301|4299|26151
1591014300000|2020-06-01 12:25:00|4302|4300|4304|4302|4304|4303|4298|4297|14408
1591014600000|2020-06-01 12:30:00|4305|4303|4306|4304|4306|4304|4301|4300|13628
1591014900000|2020-06-01 12:35:00|4307|4305|4307|4305|4308|4307|4306|4304|3210
1591015200000|2020-06-01 12:40:00|4306|4304|4311|4308|4311|4310|4305|4304|9390
1591015500000|2020-06-01 12:45:00|4310|4307|4307|4305|4310|4308|4306|4305|3717
1591015800000|2020-06-01 12:50:00|4306|4304|4301|4299|4306|4305|4299|4297|4583
1591016100000|2020-06-01 12:55:00|4302|4300|4305|4303|4305|4304|4301|4299|2820
1591016400000|2020-06-01 13:00:00|4304|4302|4308|4306|4308|4306|4303|4302|5632
1591016700000|2020-06-01 13:05:00|4309|4307|4310|4308|4311|4310|4307|4306|8236
1591017000000|2020-06-01 13:10:00|4311|4309|4310|4309|4312|4311|4310|4309|2324
1591017300000|2020-06-01 13:15:00|4309|4308|4309|4307|4310|4309|4307|4306|3215
1591017600000|2020-06-01 13:20:00|4310|4308|4313|4311|4314|4313|4308|4307|4253
1591017900000|2020-06-01 13:25:00|4314|4312|4317|4315|4320|4319|4314|4311|18595
1591018200000|2020-06-01 13:30:00|4318|4316|4318|4316|4325|4324|4315|4313|28800
1591018500000|2020-06-01 13:35:00|4319|4317|4318|4316|4326|4325|4317|4315|23646
1591018800000|2020-06-01 13:40:00|4319|4315|4319|4317|4322|4320|4315|4313|3676
1591019100000|2020-06-01 13:45:00|4318|4316|4318|4316|4321|4319|4315|4313|4371
1591019400000|2020-06-01 13:50:00|4319|4317|4314|4312|4321|4320|4311|4310|5145
1591019700000|2020-06-01 13:55:00|4315|4311|4315|4314|4315|4314|4308|4305|15437
1591020000000|2020-06-01 14:00:00|4316|4315|4302|4300|4316|4315|4302|4300|10157
1591020300000|2020-06-01 14:05:00|4303|4301|4297|4295|4307|4306|4296|4295|3937
1591020600000|2020-06-01 14:10:00|4298|4296|4298|4296|4302|4300|4294|4293|17741
1591020900000|2020-06-01 14:15:00|4297|4297|4302|4299|4304|4303|4297|4296|11552
1591021200000|2020-06-01 14:20:00|4301|4300|4306|4305|4306|4305|4301|4300|3811
1591021500000|2020-06-01 14:25:00|4307|4306|4302|4300|4307|4306|4297|4296|10452
1591021800000|2020-06-01 14:30:00|4303|4301|4303|4301|4304|4302|4299|4298|6182
1591022100000|2020-06-01 14:35:00|4302|4300|4301|4300|4304|4302|4299|4298|7665
1591022400000|2020-06-01 14:40:00|4302|4299|4299|4298|4303|4301|4299|4298|4728
1591022700000|2020-06-01 14:45:00|4300|4297|4298|4296|4301|4299|4296|4294|10329
1591023000000|2020-06-01 14:50:00|4299|4297|4301|4299|4304|4303|4298|4296|9915
1591023300000|2020-06-01 14:55:00|4302|4300|4307|4305|4307|4305|4300|4299|7556
1591023600000|2020-06-01 15:00:00|4306|4304|4306|4304|4310|4308|4304|4303|12967
1591023900000|2020-06-01 15:05:00|4305|4303|4307|4306|4312|4310|4304|4303|18612
1591024200000|2020-06-01 15:10:00|4308|4307|4310|4308|4312|4310|4306|4305|25354
1591024500000|2020-06-01 15:15:00|4309|4307|4312|4310|4315|4313|4306|4305|14819
1591024800000|2020-06-01 15:20:00|4313|4311|4318|4316|4318|4316|4310|4309|9722
1591025100000|2020-06-01 15:25:00|4317|4315|4319|4317|4319|4318|4314|4312|45059
1591081200000|2020-06-02 07:00:00|4324|4310|4320|4318|4324|4322|4299|4298|24140
1591081500000|2020-06-02 07:05:00|4321|4319|4321|4319|4332|4330|4320|4318|62510
1591081800000|2020-06-02 07:10:00|4320|4318|4317|4315|4320|4318|4297|4295|40970
1591082100000|2020-06-02 07:15:00|4318|4316|4315|4314|4329|4327|4315|4314|17154
1591082400000|2020-06-02 07:20:00|4316|4313|4320|4318|4330|4328|4315|4313|46469
1591082700000|2020-06-02 07:25:00|4319|4317|4326|4324|4327|4326|4312|4310|19612
1591083000000|2020-06-02 07:30:00|4327|4325|4327|4325|4332|4330|4321|4319|16044
1591083300000|2020-06-02 07:35:00|4328|4326|4327|4326|4331|4328|4324|4323|8449
1591083600000|2020-06-02 07:40:00|4328|4327|4333|4330|4339|4336|4327|4325|17302
1591083900000|2020-06-02 07:45:00|4334|4331|4326|4324|4335|4333|4325|4323|5172
1591084200000|2020-06-02 07:50:00|4325|4323|4320|4318|4329|4327|4319|4318|7916
1591084500000|2020-06-02 07:55:00|4321|4319|4321|4318|4326|4324|4319|4317|15595
1591084800000|2020-06-02 08:00:00|4320|4319|4332|4329|4334|4332|4320|4319|12953
1591085100000|2020-06-02 08:05:00|4331|4330|4331|4329|4333|4332|4326|4324|14263
1591085400000|2020-06-02 08:10:00|4332|4330|4333|4331|4336|4335|4326|4325|17929
1591085700000|2020-06-02 08:15:00|4332|4332|4331|4328|4336|4334|4330|4328|13714
1591086000000|2020-06-02 08:20:00|4330|4327|4330|4327|4332|4330|4325|4324|10123
1591086300000|2020-06-02 08:25:00|4329|4326|4332|4330|4335|4332|4328|4326|6683
1591086600000|2020-06-02 08:30:00|4333|4331|4331|4329|4334|4332|4329|4328|4493
1591086900000|2020-06-02 08:35:00|4330|4328|4329|4326|4330|4328|4321|4320|7620
1591087200000|2020-06-02 08:40:00|4330|4327|4326|4325|4333|4332|4326|4325|21955
1591087500000|2020-06-02 08:45:00|4327|4326|4327|4325|4329|4327|4324|4322|11434
1591087800000|2020-06-02 08:50:00|4326|4324|4322|4320|4326|4324|4321|4320|11635
1591088100000|2020-06-02 08:55:00|4321|4321|4320|4319|4323|4321|4317|4316|16390
1591088400000|2020-06-02 09:00:00|4321|4320|4321|4319|4323|4321|4320|4319|12453
1591088700000|2020-06-02 09:05:00|4320|4318|4323|4321|4324|4322|4318|4317|7354
1591089000000|2020-06-02 09:10:00|4322|4320|4313|4312|4324|4323|4313|4312|13034
1591089300000|2020-06-02 09:15:00|4312|4311|4311|4309|4314|4312|4311|4309|12708
1591089600000|2020-06-02 09:20:00|4310|4308|4308|4307|4310|4309|4303|4302|17859
1591089900000|2020-06-02 09:25:00|4309|4308|4311|4310|4313|4311|4307|4306|27694
1591090200000|2020-06-02 09:30:00|4312|4311|4322|4320|4322|4321|4312|4311|7732
1591090500000|2020-06-02 09:35:00|4321|4319|4320|4319|4324|4322|4318|4317|16656
1591090800000|2020-06-02 09:40:00|4319|4318|4323|4322|4325|4323|4319|4318|6752
1591091100000|2020-06-02 09:45:00|4324|4321|4314|4313|4324|4321|4314|4313|7673
1591091400000|2020-06-02 09:50:00|4313|4312|4315|4313|4319|4318|4313|4311|12176
1591091700000|2020-06-02 09:55:00|4314|4312|4320|4319|4321|4319|4311|4310|4058
1591092000000|2020-06-02 10:00:00|4319|4318|4326|4324|4326|4324|4317|4316|2691
1591092300000|2020-06-02 10:05:00|4325|4323|4322|4320|4326|4324|4321|4319|8287
1591092600000|2020-06-02 10:10:00|4321|4319|4325|4323|4325|4324|4320|4319|5240
1591092900000|2020-06-02 10:15:00|4324|4322|4319|4317|4324|4322|4319|4317|4237
1591093200000|2020-06-02 10:20:00|4320|4318|4322|4321|4325|4323|4320|4318|5322
1591093500000|2020-06-02 10:25:00|4323|4322|4320|4318|4326|4324|4320|4318|4656
1591093800000|2020-06-02 10:30:00|4319|4319|4318|4317|4321|4319|4316|4315|5295
1591094100000|2020-06-02 10:35:00|4317|4316|4314|4312|4319|4317|4313|4311|10914
1591094400000|2020-06-02 10:40:00|4313|4313|4312|4310|4314|4313|4310|4308|7654
1591094700000|2020-06-02 10:45:00|4313|4312|4312|4310|4314|4312|4311|4310|3761
1591095000000|2020-06-02 10:50:00|4311|4311|4313|4312|4314|4313|4311|4310|7179
1591095300000|2020-06-02 10:55:00|4314|4313|4313|4312|4317|4314|4312|4311|6356
1591095600000|2020-06-02 11:00:00|4316|4314|4314|4312|4320|4317|4314|4312|4634
1591095900000|2020-06-02 11:05:00|4315|4313|4320|4318|4322|4320|4315|4313|12914
1591096200000|2020-06-02 11:10:00|4321|4319|4322|4321|4323|4321|4319|4318|5805
1591096500000|2020-06-02 11:15:00|4323|4320|4319|4318|4323|4320|4319|4318|14296
1591096800000|2020-06-02 11:20:00|4320|4319|4315|4314|4320|4319|4314|4313|19546
1591097100000|2020-06-02 11:25:00|4316|4315|4316|4315|4318|4317|4315|4314|6274
1591097400000|2020-06-02 11:30:00|4317|4316|4314|4313|4317|4316|4313|4312|12984
1591097700000|2020-06-02 11:35:00|4313|4312|4313|4312|4314|4313|4310|4309|7544
1591098000000|2020-06-02 11:40:00|4312|4311|4310|4309|4312|4311|4308|4307|5681
1591098300000|2020-06-02 11:45:00|4311|4310|4311|4310|4312|4310|4310|4309|9706
1591098600000|2020-06-02 11:50:00|4312|4311|4307|4306|4312|4311|4306|4305|15487
1591098900000|2020-06-02 11:55:00|4306|4305|4307|4306|4308|4307|4304|4303|21623
1591099200000|2020-06-02 12:00:00|4306|4305|4309|4308|4311|4310|4304|4303|11383
1591099500000|2020-06-02 12:05:00|4310|4309|4305|4304|4311|4310|4305|4304|5921
1591099800000|2020-06-02 12:10:00|4306|4305|4302|4301|4310|4309|4302|4301|7224
1591100100000|2020-06-02 12:15:00|4303|4302|4312|4311|4312|4311|4303|4302|6702
1591100400000|2020-06-02 12:20:00|4313|4312|4317|4316|4317|4316|4311|4310|13771
1591100700000|2020-06-02 12:25:00|4316|4315|4317|4316|4317|4316|4312|4311|13029
1591101000000|2020-06-02 12:30:00|4316|4315|4320|4319|4320|4319|4315|4314|11271
1591101300000|2020-06-02 12:35:00|4319|4318|4315|4314|4319|4318|4315|4314|7145
1591101600000|2020-06-02 12:40:00|4316|4315|4308|4307|4317|4316|4308|4307|5794
1591101900000|2020-06-02 12:45:00|4309|4308|4307|4305|4311|4310|4305|4304|12897
1591102200000|2020-06-02 12:50:00|4306|4304|4303|4302|4308|4307|4302|4301|15145
1591102500000|2020-06-02 12:55:00|4304|4303|4302|4301|4304|4303|4301|4300|26707
1591102800000|2020-06-02 13:00:00|4303|4302|4308|4307|4310|4308|4302|4301|15784
1591103100000|2020-06-02 13:05:00|4307|4306|4304|4303|4312|4310|4303|4302|10144
1591103400000|2020-06-02 13:10:00|4303|4302|4302|4301|4305|4304|4302|4301|8790
1591103700000|2020-06-02 13:15:00|4301|4300|4300|4299|4304|4303|4299|4298|44504
1591104000000|2020-06-02 13:20:00|4299|4298|4296|4295|4299|4298|4296|4295|10593
1591104300000|2020-06-02 13:25:00|4295|4294|4299|4297|4299|4297|4293|4292|15907
1591104600000|2020-06-02 13:30:00|4298|4298|4300|4299|4301|4300|4294|4292|22731
1591104900000|2020-06-02 13:35:00|4301|4300|4307|4306|4307|4306|4300|4299|37613
1591105200000|2020-06-02 13:40:00|4306|4305|4296|4295|4306|4305|4295|4294|26408
1591105500000|2020-06-02 13:45:00|4295|4294|4304|4302|4304|4303|4294|4293|20794
1591105800000|2020-06-02 13:50:00|4303|4301|4306|4305|4309|4308|4301|4300|15191
1591106100000|2020-06-02 13:55:00|4307|4306|4304|4302|4308|4306|4302|4301|19224
1591106400000|2020-06-02 14:00:00|4303|4301|4305|4303|4306|4304|4300|4299|21173
1591106700000|2020-06-02 14:05:00|4304|4304|4305|4304|4305|4304|4301|4300|18131
1591107000000|2020-06-02 14:10:00|4306|4305|4310|4308|4310|4309|4304|4303|20351
1591107300000|2020-06-02 14:15:00|4309|4307|4308|4306|4311|4309|4306|4305|15214
1591107600000|2020-06-02 14:20:00|4307|4307|4307|4306|4312|4311|4304|4302|20849
1591107900000|2020-06-02 14:25:00|4306|4305|4311|4309|4312|4310|4305|4303|18435
1591108200000|2020-06-02 14:30:00|4310|4308|4310|4308|4314|4313|4306|4305|59162
1591108500000|2020-06-02 14:35:00|4309|4309|4307|4305|4310|4309|4305|4304|20744
1591108800000|2020-06-02 14:40:00|4308|4306|4311|4309|4314|4313|4305|4304|31879
1591109100000|2020-06-02 14:45:00|4310|4310|4310|4309|4315|4314|4310|4309|18796
1591109400000|2020-06-02 14:50:00|4311|4310|4315|4314|4319|4318|4310|4309|21288
1591109700000|2020-06-02 14:55:00|4314|4313|4311|4310|4314|4314|4310|4309|15916
1591110000000|2020-06-02 15:00:00|4310|4309|4304|4303|4312|4311|4301|4300|25000
1591110300000|2020-06-02 15:05:00|4305|4304|4306|4305|4307|4306|4304|4303|15054
1591110600000|2020-06-02 15:10:00|4305|4304|4311|4309|4313|4312|4305|4304|22131
1591110900000|2020-06-02 15:15:00|4310|4310|4315|4314|4318|4317|4310|4309|36299
1591111200000|2020-06-02 15:20:00|4316|4315|4317|4316|4319|4318|4314|4313|18801
1591111500000|2020-06-02 15:25:00|4316|4315|4316|4315|4320|4319|4313|4312|59545
1591167600000|2020-06-03 07:00:00|4318|4312|4304|4301|4330|4325|4302|4299|30092
1591167900000|2020-06-03 07:05:00|4303|4300|4321|4320|4330|4327|4301|4299|15894
1591168200000|2020-06-03 07:10:00|4322|4319|4323|4320|4343|4342|4321|4318|25870
1591168500000|2020-06-03 07:15:00|4324|4321|4328|4326|4328|4327|4319|4317|15509
1591168800000|2020-06-03 07:20:00|4327|4325|4332|4329|4333|4331|4325|4323|20957
1591169100000|2020-06-03 07:25:00|4331|4328|4330|4328|4333|4332|4324|4323|15445
1591169400000|2020-06-03 07:30:00|4331|4329|4324|4322|4334|4331|4322|4320|5302
1591169700000|2020-06-03 07:35:00|4325|4323|4337|4335|4337|4336|4322|4320|16922
1591170000000|2020-06-03 07:40:00|4336|4334|4333|4332|4338|4337|4329|4327|21739
1591170300000|2020-06-03 07:45:00|4332|4331|4332|4330|4335|4333|4330|4328|8991
1591170600000|2020-06-03 07:50:00|4331|4331|4336|4335|4337|4336|4329|4327|15099
1591170900000|2020-06-03 07:55:00|4335|4334|4336|4333|4338|4336|4329|4327|10423
1591171200000|2020-06-03 08:00:00|4337|4334|4330|4329|4338|4336|4330|4328|9376
1591171500000|2020-06-03 08:05:00|4329|4328|4325|4322|4331|4329|4323|4322|4981
1591171800000|2020-06-03 08:10:00|4324|4323|4322|4321|4327|4325|4321|4320|6268
1591172100000|2020-06-03 08:15:00|4323|4320|4320|4319|4326|4325|4320|4319|12121
1591172400000|2020-06-03 08:20:00|4319|4318|4315|4313|4321|4319|4315|4313|7644
1591172700000|2020-06-03 08:25:00|4316|4314|4325|4323|4328|4327|4315|4313|21462
1591173000000|2020-06-03 08:30:00|4324|4322|4325|4323|4329|4327|4322|4321|9590
1591173300000|2020-06-03 08:35:00|4326|4324|4325|4323|4328|4326|4324|4323|2304
1591173600000|2020-06-03 08:40:00|4324|4322|4325|4324|4326|4324|4322|4321|7505
1591173900000|2020-06-03 08:45:00|4326|4323|4316|4314|4327|4326|4316|4314|15426
1591174200000|2020-06-03 08:50:00|4315|4313|4315|4313|4317|4315|4310|4308|4342
1591174500000|2020-06-03 08:55:00|4314|4312|4320|4318|4322|4320|4313|4311|5695
1591174800000|2020-06-03 09:00:00|4321|4319|4320|4318|4322|4320|4317|4315|7441
1591175100000|2020-06-03 09:05:00|4319|4317|4326|4324|4327|4326|4317|4316|5319
1591175400000|2020-06-03 09:10:00|4325|4325|4328|4326|4330|4329|4325|4325|5536
1591175700000|2020-06-03 09:15:00|4327|4325|4323|4321|4327|4326|4322|4320|8062
1591176000000|2020-06-03 09:20:00|4324|4322|4325|4324|4326|4325|4322|4321|5980
1591176300000|2020-06-03 09:25:00|4326|4325|4334|4333|4335|4334|4326|4324|15997
1591176600000|2020-06-03 09:30:00|4333|4332|4338|4336|4338|4337|4333|4331|17802
1591176900000|2020-06-03 09:35:00|4337|4335|4338|4337|4339|4338|4336|4335|9069
1591177200000|2020-06-03 09:40:00|4339|4338|4339|4337|4340|4338|4338|4337|10487
1591177500000|2020-06-03 09:45:00|4338|4336|4340|4339|4340|4339|4337|4336|10022
1591177800000|2020-06-03 09:50:00|4341|4340|4342|4341|4345|4344|4341|4340|11689
1591178100000|2020-06-03 09:55:00|4343|4342|4346|4345|4347|4345|4342|4341|8941
1591178400000|2020-06-03 10:00:00|4345|4344|4357|4356|4359|4358|4345|4344|17787
1591178700000|2020-06-03 10:05:00|4358|4355|4345|4343|4358|4356|4345|4343|9941
1591179000000|2020-06-03 10:10:00|4344|4342|4345|4343|4346|4345|4342|4340|6221
1591179300000|2020-06-03 10:15:00|4344|4342|4340|4338|4344|4343|4340|4338|4588
1591179600000|2020-06-03 10:20:00|4339|4337|4339|4337|4341|4340|4338|4336|6046
1591179900000|2020-06-03 10:25:00|4340|4338|4344|4343|4345|4343|4340|4338|9894
1591180200000|2020-06-03 10:30:00|4345|4342|4344|4342|4345|4344|4341|4340|1890
1591180500000|2020-06-03 10:35:00|4343|4341|4339|4337|4343|4341|4336|4334|3366
1591180800000|2020-06-03 10:40:00|4338|4336|4335|4333|4339|4338|4335|4333|3998
1591181100000|2020-06-03 10:45:00|4334|4332|4340|4338|4340|4338|4333|4332|5740
1591181400000|2020-06-03 10:50:00|4339|4337|4338|4336|4340|4338|4338|4336|2998
1591181700000|2020-06-03 10:55:00|4337|4337|4330|4328|4339|4337|4330|4328|13279
1591182000000|2020-06-03 11:00:00|4329|4327|4329|4326|4333|4328|4325|4323|5136
1591182300000|2020-06-03 11:05:00|4330|4327|4323|4320|4332|4330|4322|4320|4193
1591182600000|2020-06-03 11:10:00|4324|4321|4328|4327|4329|4328|4323|4321|4851
1591182900000|2020-06-03 11:15:00|4329|4326|4326|4325|4330|4329|4326|4325|3247
1591183200000|2020-06-03 11:20:00|4327|4324|4323|4321|4327|4326|4321|4320|4281
1591183500000|2020-06-03 11:25:00|4324|4322|4319|4318|4324|4323|4319|4317|3220
1591183800000|2020-06-03 11:30:00|4318|4317|4326|4324|4327|4324|4318|4316|8606
1591184100000|2020-06-03 11:35:00|4325|4323|4328|4326|4328|4326|4321|4319|8538
1591184400000|2020-06-03 11:40:00|4329|4327|4332|4330|4335|4334|4329|4327|7108
1591184700000|2020-06-03 11:45:00|4331|4329|4329|4327|4335|4333|4328|4326|7401
1591185000000|2020-06-03 11:50:00|4328|4326|4327|4326|4329|4328|4324|4323|15236
1591185300000|2020-06-03 11:55:00|4328|4327|4326|4324|4329|4327|4326|4324|2799
1591185600000|2020-06-03 12:00:00|4325|4323|4321|4319|4329|4327|4321|4319|9974
1591185900000|2020-06-03 12:05:00|4322|4320|4323|4321|4324|4323|4320|4319|16107
1591186200000|2020-06-03 12:10:00|4322|4320|4326|4323|4326|4324|4321|4320|309424
1591186500000|2020-06-03 12:15:00|4325|4324|4321|4319|4327|4325|4318|4316|5896
1591186800000|2020-06-03 12:20:00|4320|4320|4315|4313|4321|4320|4313|4312|8534
1591187100000|2020-06-03 12:25:00|4316|4314|4318|4317|4320|4318|4316|4314|7525
1591187400000|2020-06-03 12:30:00|4317|4316|4316|4315|4321|4320|4316|4315|7467
1591187700000|2020-06-03 12:35:00|4317|4316|4315|4314|4320|4319|4315|4314|6798
1591188000000|2020-06-03 12:40:00|4314|4313|4317|4316|4319|4318|4314|4313|4986
1591188300000|2020-06-03 12:45:00|4316|4315|4314|4312|4317|4315|4314|4312|4746
1591188600000|2020-06-03 12:50:00|4313|4311|4320|4319|4323|4321|4312|4311|24423
1591188900000|2020-06-03 12:55:00|4321|4320|4329|4328|4330|4329|4321|4320|17897
1591189200000|2020-06-03 13:00:00|4330|4327|4326|4324|4330|4327|4323|4322|17597
1591189500000|2020-06-03 13:05:00|4327|4325|4332|4331|4332|4331|4326|4325|7184
1591189800000|2020-06-03 13:10:00|4333|4332|4331|4330|4333|4332|4330|4329|8291
1591190100000|2020-06-03 13:15:00|4332|4331|4327|4326|4332|4331|4326|4325|6582
1591190400000|2020-06-03 13:20:00|4326|4325|4340|4338|4340|4338|4326|4325|9836
1591190700000|2020-06-03 13:25:00|4341|4339|4347|4345|4348|4346|4339|4338|11272
1591191000000|2020-06-03 13:30:00|4348|4346|4354|4352|4354|4352|4341|4339|22387
1591191300000|2020-06-03 13:35:00|4355|4353|4355|4352|4360|4358|4352|4349|28796
1591191600000|2020-06-03 13:40:00|4354|4351|4365|4363|4365|4363|4351|4350|16240
1591191900000|2020-06-03 13:45:00|4364|4362|4367|4365|4368|4366|4360|4359|18532
1591192200000|2020-06-03 13:50:00|4368|4366|4368|4366|4372|4370|4363|4361|19924
1591192500000|2020-06-03 13:55:00|4367|4365|4361|4359|4367|4365|4359|4357|17322
1591192800000|2020-06-03 14:00:00|4362|4360|4361|4359|4366|4365|4359|4357|22147
1591193100000|2020-06-03 14:05:00|4360|4360|4359|4357|4360|4360|4352|4350|19649
1591193400000|2020-06-03 14:10:00|4360|4358|4364|4361|4365|4364|4359|4357|13517
1591193700000|2020-06-03 14:15:00|4363|4360|4366|4364|4367|4366|4362|4360|27710
1591194000000|2020-06-03 14:20:00|4365|4365|4373|4371|4373|4371|4364|4363|16557
1591194300000|2020-06-03 14:25:00|4374|4372|4375|4373|4375|4373|4369|4368|15692
1591194600000|2020-06-03 14:30:00|4374|4372|4382|4380|4382|4381|4374|4372|39361
1591194900000|2020-06-03 14:35:00|4381|4379|4387|4385|4390|4388|4381|4379|35170
1591195200000|2020-06-03 14:40:00|4386|4386|4383|4382|4388|4386|4380|4379|84177
1591195500000|2020-06-03 14:45:00|4382|4381|4386|4385|4387|4386|4381|4380|30525
1591195800000|2020-06-03 14:50:00|4387|4384|4377|4375|4388|4386|4376|4375|24274
1591196100000|2020-06-03 14:55:00|4376|4374|4379|4378|4390|4389|4375|4374|50925
1591196400000|2020-06-03 15:00:00|4378|4377|4397|4395|4399|4398|4378|4377|37489
1591196700000|2020-06-03 15:05:00|4398|4396|4399|4398|4403|4402|4396|4394|77361
1591197000000|2020-06-03 15:10:00|4398|4397|4406|4404|4408|4407|4396|4395|22046
1591197300000|2020-06-03 15:15:00|4407|4405|4403|4401|4411|4410|4403|4401|28792
1591197600000|2020-06-03 15:20:00|4404|4402|4393|4391|4404|4403|4392|4391|20966
1591197900000|2020-06-03 15:25:00|4394|4392|4401|4399|4403|4401|4394|4392|134686
1591167600000|2020-06-03 07:00:00|4318|4312|4304|4301|4330|4325|4302|4299|30092
1591167900000|2020-06-03 07:05:00|4303|4300|4321|4320|4330|4327|4301|4299|15894
1591168200000|2020-06-03 07:10:00|4322|4319|4323|4320|4343|4342|4321|4318|25870
1591168500000|2020-06-03 07:15:00|4324|4321|4328|4326|4328|4327|4319|4317|15509
1591168800000|2020-06-03 07:20:00|4327|4325|4332|4329|4333|4331|4325|4323|20957
1591169100000|2020-06-03 07:25:00|4331|4328|4330|4328|4333|4332|4324|4323|15445
1591169400000|2020-06-03 07:30:00|4331|4329|4324|4322|4334|4331|4322|4320|5302
1591169700000|2020-06-03 07:35:00|4325|4323|4337|4335|4337|4336|4322|4320|16922
1591170000000|2020-06-03 07:40:00|4336|4334|4333|4332|4338|4337|4329|4327|21739
1591170300000|2020-06-03 07:45:00|4332|4331|4332|4330|4335|4333|4330|4328|8991
1591170600000|2020-06-03 07:50:00|4331|4331|4336|4335|4337|4336|4329|4327|15099
1591170900000|2020-06-03 07:55:00|4335|4334|4336|4333|4338|4336|4329|4327|10423
1591171200000|2020-06-03 08:00:00|4337|4334|4330|4329|4338|4336|4330|4328|9376
1591171500000|2020-06-03 08:05:00|4329|4328|4325|4322|4331|4329|4323|4322|4981
1591171800000|2020-06-03 08:10:00|4324|4323|4322|4321|4327|4325|4321|4320|6268
1591172100000|2020-06-03 08:15:00|4323|4320|4320|4319|4326|4325|4320|4319|12121
1591172400000|2020-06-03 08:20:00|4319|4318|4315|4313|4321|4319|4315|4313|7644
1591172700000|2020-06-03 08:25:00|4316|4314|4325|4323|4328|4327|4315|4313|21462
1591173000000|2020-06-03 08:30:00|4324|4322|4325|4323|4329|4327|4322|4321|9590
1591173300000|2020-06-03 08:35:00|4326|4324|4325|4323|4328|4326|4324|4323|2304
1591173600000|2020-06-03 08:40:00|4324|4322|4325|4324|4326|4324|4322|4321|7505
1591173900000|2020-06-03 08:45:00|4326|4323|4316|4314|4327|4326|4316|4314|15426
1591174200000|2020-06-03 08:50:00|4315|4313|4315|4313|4317|4315|4310|4308|4342
1591174500000|2020-06-03 08:55:00|4314|4312|4320|4318|4322|4320|4313|4311|5695
1591174800000|2020-06-03 09:00:00|4321|4319|4320|4318|4322|4320|4317|4315|7441
1591175100000|2020-06-03 09:05:00|4319|4317|4326|4324|4327|4326|4317|4316|5319
1591175400000|2020-06-03 09:10:00|4325|4325|4328|4326|4330|4329|4325|4325|5536
1591175700000|2020-06-03 09:15:00|4327|4325|4323|4321|4327|4326|4322|4320|8062
1591176000000|2020-06-03 09:20:00|4324|4322|4325|4324|4326|4325|4322|4321|5980
1591176300000|2020-06-03 09:25:00|4326|4325|4334|4333|4335|4334|4326|4324|15997
1591176600000|2020-06-03 09:30:00|4333|4332|4338|4336|4338|4337|4333|4331|17802
1591176900000|2020-06-03 09:35:00|4337|4335|4338|4337|4339|4338|4336|4335|9069
1591177200000|2020-06-03 09:40:00|4339|4338|4339|4337|4340|4338|4338|4337|10487
1591177500000|2020-06-03 09:45:00|4338|4336|4340|4339|4340|4339|4337|4336|10022
1591177800000|2020-06-03 09:50:00|4341|4340|4342|4341|4345|4344|4341|4340|11689
1591178100000|2020-06-03 09:55:00|4343|4342|4346|4345|4347|4345|4342|4341|8941
1591178400000|2020-06-03 10:00:00|4345|4344|4357|4356|4359|4358|4345|4344|17787
1591178700000|2020-06-03 10:05:00|4358|4355|4345|4343|4358|4356|4345|4343|9941
1591179000000|2020-06-03 10:10:00|4344|4342|4345|4343|4346|4345|4342|4340|6221
1591179300000|2020-06-03 10:15:00|4344|4342|4340|4338|4344|4343|4340|4338|4588
1591179600000|2020-06-03 10:20:00|4339|4337|4339|4337|4341|4340|4338|4336|6046
1591179900000|2020-06-03 10:25:00|4340|4338|4344|4343|4345|4343|4340|4338|9894
1591180200000|2020-06-03 10:30:00|4345|4342|4344|4342|4345|4344|4341|4340|1890
1591180500000|2020-06-03 10:35:00|4343|4341|4339|4337|4343|4341|4336|4334|3366
1591180800000|2020-06-03 10:40:00|4338|4336|4335|4333|4339|4338|4335|4333|3998
1591181100000|2020-06-03 10:45:00|4334|4332|4340|4338|4340|4338|4333|4332|5740
1591181400000|2020-06-03 10:50:00|4339|4337|4338|4336|4340|4338|4338|4336|2998
1591181700000|2020-06-03 10:55:00|4337|4337|4330|4328|4339|4337|4330|4328|13279
1591182000000|2020-06-03 11:00:00|4329|4327|4329|4326|4333|4328|4325|4323|5136
1591182300000|2020-06-03 11:05:00|4330|4327|4323|4320|4332|4330|4322|4320|4193
1591182600000|2020-06-03 11:10:00|4324|4321|4328|4327|4329|4328|4323|4321|4851
1591182900000|2020-06-03 11:15:00|4329|4326|4326|4325|4330|4329|4326|4325|3247
1591183200000|2020-06-03 11:20:00|4327|4324|4323|4321|4327|4326|4321|4320|4281
1591183500000|2020-06-03 11:25:00|4324|4322|4319|4318|4324|4323|4319|4317|3220
1591183800000|2020-06-03 11:30:00|4318|4317|4326|4324|4327|4324|4318|4316|8606
1591184100000|2020-06-03 11:35:00|4325|4323|4328|4326|4328|4326|4321|4319|8538
1591184400000|2020-06-03 11:40:00|4329|4327|4332|4330|4335|4334|4329|4327|7108
1591184700000|2020-06-03 11:45:00|4331|4329|4329|4327|4335|4333|4328|4326|7401
1591185000000|2020-06-03 11:50:00|4328|4326|4327|4326|4329|4328|4324|4323|15236
1591185300000|2020-06-03 11:55:00|4328|4327|4326|4324|4329|4327|4326|4324|2799
1591185600000|2020-06-03 12:00:00|4325|4323|4321|4319|4329|4327|4321|4319|9974
1591185900000|2020-06-03 12:05:00|4322|4320|4323|4321|4324|4323|4320|4319|16107
1591186200000|2020-06-03 12:10:00|4322|4320|4326|4323|4326|4324|4321|4320|309424
1591186500000|2020-06-03 12:15:00|4325|4324|4321|4319|4327|4325|4318|4316|5896
1591186800000|2020-06-03 12:20:00|4320|4320|4315|4313|4321|4320|4313|4312|8534
1591187100000|2020-06-03 12:25:00|4316|4314|4318|4317|4320|4318|4316|4314|7525
1591187400000|2020-06-03 12:30:00|4317|4316|4316|4315|4321|4320|4316|4315|7467
1591187700000|2020-06-03 12:35:00|4317|4316|4315|4314|4320|4319|4315|4314|6798
1591188000000|2020-06-03 12:40:00|4314|4313|4317|4316|4319|4318|4314|4313|4986
1591188300000|2020-06-03 12:45:00|4316|4315|4314|4312|4317|4315|4314|4312|4746
1591188600000|2020-06-03 12:50:00|4313|4311|4320|4319|4323|4321|4312|4311|24423
1591188900000|2020-06-03 12:55:00|4321|4320|4329|4328|4330|4329|4321|4320|17897
1591189200000|2020-06-03 13:00:00|4330|4327|4326|4324|4330|4327|4323|4322|17597
1591189500000|2020-06-03 13:05:00|4327|4325|4332|4331|4332|4331|4326|4325|7184
1591189800000|2020-06-03 13:10:00|4333|4332|4331|4330|4333|4332|4330|4329|8291
1591190100000|2020-06-03 13:15:00|4332|4331|4327|4326|4332|4331|4326|4325|6582
1591190400000|2020-06-03 13:20:00|4326|4325|4340|4338|4340|4338|4326|4325|9836
1591190700000|2020-06-03 13:25:00|4341|4339|4347|4345|4348|4346|4339|4338|11272
1591191000000|2020-06-03 13:30:00|4348|4346|4354|4352|4354|4352|4341|4339|22387
1591191300000|2020-06-03 13:35:00|4355|4353|4355|4352|4360|4358|4352|4349|28796
1591191600000|2020-06-03 13:40:00|4354|4351|4365|4363|4365|4363|4351|4350|16240
1591191900000|2020-06-03 13:45:00|4364|4362|4367|4365|4368|4366|4360|4359|18532
1591192200000|2020-06-03 13:50:00|4368|4366|4368|4366|4372|4370|4363|4361|19924
1591192500000|2020-06-03 13:55:00|4367|4365|4361|4359|4367|4365|4359|4357|17322
1591192800000|2020-06-03 14:00:00|4362|4360|4361|4359|4366|4365|4359|4357|22147
1591193100000|2020-06-03 14:05:00|4360|4360|4359|4357|4360|4360|4352|4350|19649
1591193400000|2020-06-03 14:10:00|4360|4358|4364|4361|4365|4364|4359|4357|13517
1591193700000|2020-06-03 14:15:00|4363|4360|4366|4364|4367|4366|4362|4360|27710
1591194000000|2020-06-03 14:20:00|4365|4365|4373|4371|4373|4371|4364|4363|16557
1591194300000|2020-06-03 14:25:00|4374|4372|4375|4373|4375|4373|4369|4368|15692
1591194600000|2020-06-03 14:30:00|4374|4372|4382|4380|4382|4381|4374|4372|39361
1591194900000|2020-06-03 14:35:00|4381|4379|4387|4385|4390|4388|4381|4379|35170
1591195200000|2020-06-03 14:40:00|4386|4386|4383|4382|4388|4386|4380|4379|84177
1591195500000|2020-06-03 14:45:00|4382|4381|4386|4385|4387|4386|4381|4380|30525
1591195800000|2020-06-03 14:50:00|4387|4384|4377|4375|4388|4386|4376|4375|24274
1591196100000|2020-06-03 14:55:00|4376|4374|4379|4378|4390|4389|4375|4374|50925
1591196400000|2020-06-03 15:00:00|4378|4377|4397|4395|4399|4398|4378|4377|37489
1591196700000|2020-06-03 15:05:00|4398|4396|4399|4398|4403|4402|4396|4394|77361
1591197000000|2020-06-03 15:10:00|4398|4397|4406|4404|4408|4407|4396|4395|22046
1591197300000|2020-06-03 15:15:00|4407|4405|4403|4401|4411|4410|4403|4401|28792
1591197600000|2020-06-03 15:20:00|4404|4402|4393|4391|4404|4403|4392|4391|20966
1591197900000|2020-06-03 15:25:00|4394|4392|4401|4399|4403|4401|4394|4392|134686
1591254000000|2020-06-04 07:00:00|4370|4364|4390|4385|4396|4390|4362|4360|26626
1591254300000|2020-06-04 07:05:00|4389|4386|4395|4393|4399|4397|4378|4376|35608
1591254600000|2020-06-04 07:10:00|4396|4394|4386|4385|4399|4397|4383|4381|23399
1591254900000|2020-06-04 07:15:00|4387|4386|4397|4395|4401|4399|4387|4386|34004
1591255200000|2020-06-04 07:20:00|4398|4396|4411|4409|4412|4411|4398|4396|20816
1591255500000|2020-06-04 07:25:00|4412|4410|4410|4408|4421|4420|4409|4407|23018
1591255800000|2020-06-04 07:30:00|4409|4409|4412|4410|4415|4413|4407|4405|29514
1591256100000|2020-06-04 07:35:00|4413|4412|4415|4414|4420|4418|4412|4409|14539
1591256400000|2020-06-04 07:40:00|4416|4415|4414|4412|4418|4417|4411|4409|10183
1591256700000|2020-06-04 07:45:00|4413|4413|4421|4418|4423|4421|4413|4412|7133
1591257000000|2020-06-04 07:50:00|4422|4419|4428|4426|4428|4427|4419|4417|8290
1591257300000|2020-06-04 07:55:00|4427|4427|4425|4423|4428|4427|4420|4419|16170
1591257600000|2020-06-04 08:00:00|4426|4424|4422|4420|4430|4428|4421|4420|11957
1591257900000|2020-06-04 08:05:00|4421|4419|4407|4405|4421|4420|4405|4403|12697
1591258200000|2020-06-04 08:10:00|4406|4406|4398|4396|4409|4408|4397|4396|25437
1591258500000|2020-06-04 08:15:00|4399|4397|4396|4394|4404|4403|4395|4394|14116
1591258800000|2020-06-04 08:20:00|4395|4393|4387|4386|4396|4394|4384|4382|16337
1591259100000|2020-06-04 08:25:00|4388|4385|4377|4375|4388|4385|4373|4372|31839
1591259400000|2020-06-04 08:30:00|4378|4376|4376|4374|4381|4378|4373|4372|10674
1591259700000|2020-06-04 08:35:00|4375|4373|4373|4371|4376|4374|4371|4370|8211
1591260000000|2020-06-04 08:40:00|4374|4372|4374|4372|4378|4376|4371|4369|17940
1591260300000|2020-06-04 08:45:00|4373|4373|4367|4365|4375|4374|4365|4363|4309
1591260600000|2020-06-04 08:50:00|4368|4366|4364|4362|4370|4368|4364|4362|3653
1591260900000|2020-06-04 08:55:00|4365|4363|4367|4365|4369|4367|4364|4363|4683
1591261200000|2020-06-04 09:00:00|4366|4364|4367|4365|4369|4367|4365|4364|4446
1591261500000|2020-06-04 09:05:00|4368|4366|4366|4364|4371|4369|4364|4362|4533
1591261800000|2020-06-04 09:10:00|4365|4365|4368|4366|4368|4366|4362|4360|5844
1591262100000|2020-06-04 09:15:00|4367|4367|4378|4376|4378|4376|4366|4365|6938
1591262400000|2020-06-04 09:20:00|4377|4375|4388|4385|4388|4385|4375|4372|4134
1591262700000|2020-06-04 09:25:00|4389|4386|4384|4383|4391|4389|4384|4383|6268
1591263000000|2020-06-04 09:30:00|4383|4382|4384|4382|4384|4383|4381|4380|4061
1591263300000|2020-06-04 09:35:00|4385|4383|4380|4378|4385|4384|4378|4376|5872
1591263600000|2020-06-04 09:40:00|4381|4379|4385|4382|4385|4384|4380|4378|3622
1591263900000|2020-06-04 09:45:00|4384|4383|4384|4382|4387|4385|4382|4381|3041
1591264200000|2020-06-04 09:50:00|4383|4383|4389|4388|4392|4390|4383|4382|3333
1591264500000|2020-06-04 09:55:00|4390|4389|4391|4389|4392|4390|4388|4387|6238
1591264800000|2020-06-04 10:00:00|4390|4388|4392|4390|4392|4390|4386|4385|4536
1591265100000|2020-06-04 10:05:00|4393|4391|4392|4390|4395|4393|4391|4390|8949
1591265400000|2020-06-04 10:10:00|4391|4391|4393|4392|4395|4393|4389|4388|3754
1591265700000|2020-06-04 10:15:00|4394|4393|4393|4391|4399|4397|4390|4389|7281
1591266000000|2020-06-04 10:20:00|4394|4392|4398|4396|4398|4396|4393|4392|14433
1591266300000|2020-06-04 10:25:00|4397|4397|4397|4395|4400|4398|4396|4395|4980
1591266600000|2020-06-04 10:30:00|4396|4394|4398|4396|4398|4396|4393|4392|12011
1591266900000|2020-06-04 10:35:00|4397|4397|4395|4394|4401|4400|4395|4394|15642
1591267200000|2020-06-04 10:40:00|4396|4393|4397|4395|4397|4395|4393|4392|17374
1591267500000|2020-06-04 10:45:00|4396|4394|4393|4391|4396|4395|4392|4391|9884
1591267800000|2020-06-04 10:50:00|4392|4390|4396|4394|4396|4394|4392|4390|9963
1591268100000|2020-06-04 10:55:00|4395|4393|4397|4395|4397|4396|4393|4392|11490
1591268400000|2020-06-04 11:00:00|4396|4396|4394|4392|4397|4396|4393|4392|4596
1591268700000|2020-06-04 11:05:00|4393|4393|4396|4394|4396|4395|4393|4392|4806
1591269000000|2020-06-04 11:10:00|4395|4393|4393|4391|4395|4393|4391|4390|7146
1591269300000|2020-06-04 11:15:00|4394|4392|4393|4391|4394|4393|4391|4390|6532
1591269600000|2020-06-04 11:20:00|4394|4392|4394|4393|4398|4396|4393|4392|12512
1591269900000|2020-06-04 11:25:00|4393|4392|4401|4399|4403|4401|4393|4392|5252
1591270200000|2020-06-04 11:30:00|4402|4400|4403|4401|4405|4403|4402|4400|1943
1591270500000|2020-06-04 11:35:00|4404|4402|4404|4402|4406|4405|4404|4402|2954
1591270800000|2020-06-04 11:40:00|4403|4403|4403|4402|4407|4405|4403|4402|5002
1591271100000|2020-06-04 11:45:00|4402|4401|4412|4410|4427|4425|4402|4401|57876
1591271400000|2020-06-04 11:50:00|4413|4409|4415|4413|4419|4416|4410|4408|10468
1591271700000|2020-06-04 11:55:00|4414|4412|4416|4414|4419|4418|4413|4412|16897
1591272000000|2020-06-04 12:00:00|4415|4415|4410|4408|4416|4415|4409|4407|9535
1591272300000|2020-06-04 12:05:00|4409|4409|4412|4410|4414|4413|4407|4405|5463
1591272600000|2020-06-04 12:10:00|4411|4411|4400|4399|4412|4411|4399|4397|13379
1591272900000|2020-06-04 12:15:00|4399|4398|4406|4404|4406|4405|4398|4396|13418
1591273200000|2020-06-04 12:20:00|4405|4403|4401|4400|4406|4404|4400|4398|8220
1591273500000|2020-06-04 12:25:00|4400|4399|4398|4396|4401|4400|4395|4394|13150
1591273800000|2020-06-04 12:30:00|4397|4397|4396|4394|4403|4400|4394|4392|26940
1591274100000|2020-06-04 12:35:00|4397|4395|4397|4395|4402|4401|4395|4393|24382
1591274400000|2020-06-04 12:40:00|4396|4394|4397|4395|4400|4398|4391|4390|55632
1591274700000|2020-06-04 12:45:00|4398|4396|4400|4397|4402|4401|4394|4393|19786
1591275000000|2020-06-04 12:50:00|4401|4398|4398|4396|4405|4403|4396|4394|21592
1591275300000|2020-06-04 12:55:00|4399|4397|4390|4388|4399|4398|4388|4386|7782
1591275600000|2020-06-04 13:00:00|4391|4389|4392|4390|4394|4392|4389|4387|35173
1591275900000|2020-06-04 13:05:00|4393|4391|4396|4394|4397|4396|4393|4391|35559
1591276200000|2020-06-04 13:10:00|4397|4395|4397|4395|4397|4396|4393|4392|11849
1591276500000|2020-06-04 13:15:00|4398|4396|4396|4394|4399|4398|4395|4394|16345
1591276800000|2020-06-04 13:20:00|4397|4395|4404|4403|4404|4403|4397|4394|14441
1591277100000|2020-06-04 13:25:00|4405|4404|4405|4404|4409|4408|4401|4399|14388
1591277400000|2020-06-04 13:30:00|4406|4405|4404|4402|4408|4406|4394|4392|32676
1591277700000|2020-06-04 13:35:00|4406|4403|4409|4407|4418|4416|4405|4403|27058
1591278000000|2020-06-04 13:40:00|4408|4406|4416|4413|4417|4416|4407|4405|196752
1591278300000|2020-06-04 13:45:00|4417|4414|4420|4418|4421|4419|4411|4410|9504
1591278600000|2020-06-04 13:50:00|4419|4419|4426|4423|4427|4425|4417|4415|8719
1591278900000|2020-06-04 13:55:00|4427|4424|4424|4422|4433|4431|4424|4421|12384
1591279200000|2020-06-04 14:00:00|4425|4421|4423|4421|4429|4428|4422|4421|8532
1591279500000|2020-06-04 14:05:00|4422|4420|4421|4419|4425|4424|4420|4419|7032
1591279800000|2020-06-04 14:10:00|4420|4418|4412|4410|4421|4420|4408|4407|10696
1591280100000|2020-06-04 14:15:00|4413|4411|4407|4405|4414|4412|4406|4405|14061
1591280400000|2020-06-04 14:20:00|4406|4404|4397|4396|4406|4405|4397|4395|12612
1591280700000|2020-06-04 14:25:00|4396|4395|4399|4397|4401|4399|4394|4392|16027
1591281000000|2020-06-04 14:30:00|4398|4398|4401|4400|4404|4403|4398|4397|12677
1591281300000|2020-06-04 14:35:00|4402|4401|4407|4405|4407|4406|4400|4399|55570
1591281600000|2020-06-04 14:40:00|4406|4404|4402|4400|4407|4406|4398|4397|12453
1591281900000|2020-06-04 14:45:00|4401|4401|4403|4401|4403|4402|4396|4394|14007
1591282200000|2020-06-04 14:50:00|4402|4400|4400|4398|4403|4402|4397|4396|23010
1591282500000|2020-06-04 14:55:00|4399|4399|4397|4396|4401|4400|4396|4395|51115
1591282800000|2020-06-04 15:00:00|4398|4397|4391|4389|4401|4399|4391|4389|27922
1591283100000|2020-06-04 15:05:00|4390|4388|4389|4388|4390|4388|4381|4380|24123
1591283400000|2020-06-04 15:10:00|4388|4387|4397|4396|4397|4396|4387|4386|47171
1591283700000|2020-06-04 15:15:00|4398|4397|4402|4401|4402|4401|4396|4395|122841
1591284000000|2020-06-04 15:20:00|4401|4400|4399|4398|4403|4401|4397|4396|27836
1591284300000|2020-06-04 15:25:00|4398|4397|4398|4395|4400|4398|4390|4389|44900
1591340400000|2020-06-05 07:00:00|4417|4398|4390|4387|4417|4406|4384|4379|44372
1591340700000|2020-06-05 07:05:00|4389|4386|4377|4373|4390|4386|4361|4357|34031
1591341000000|2020-06-05 07:10:00|4376|4372|4385|4383|4390|4388|4374|4370|19497
1591341300000|2020-06-05 07:15:00|4387|4384|4382|4380|4389|4385|4379|4377|16502
1591341600000|2020-06-05 07:20:00|4381|4379|4379|4376|4382|4380|4373|4370|10120
1591341900000|2020-06-05 07:25:00|4380|4377|4391|4390|4393|4391|4370|4369|19427
1591342200000|2020-06-05 07:30:00|4390|4389|4390|4388|4391|4390|4383|4381|5625
1591342500000|2020-06-05 07:35:00|4391|4389|4387|4384|4393|4390|4382|4380|15627
1591342800000|2020-06-05 07:40:00|4386|4385|4400|4399|4400|4399|4386|4384|13158
1591343100000|2020-06-05 07:45:00|4401|4398|4404|4402|4404|4402|4397|4395|10140
1591343400000|2020-06-05 07:50:00|4405|4401|4400|4397|4405|4402|4398|4396|2958
1591343700000|2020-06-05 07:55:00|4399|4396|4400|4398|4403|4401|4398|4395|11412
1591344000000|2020-06-05 08:00:00|4401|4399|4404|4402|4408|4407|4400|4397|11628
1591344300000|2020-06-05 08:05:00|4403|4401|4394|4391|4403|4401|4392|4390|5473
1591344600000|2020-06-05 08:10:00|4393|4392|4399|4397|4400|4397|4391|4390|7027
1591344900000|2020-06-05 08:15:00|4398|4396|4400|4397|4400|4398|4390|4389|7390
1591345200000|2020-06-05 08:20:00|4401|4398|4399|4397|4403|4401|4399|4397|6448
1591345500000|2020-06-05 08:25:00|4400|4398|4403|4401|4403|4402|4398|4397|6530
1591345800000|2020-06-05 08:30:00|4404|4402|4409|4407|4409|4407|4402|4401|8402
1591346100000|2020-06-05 08:35:00|4410|4408|4417|4414|4418|4416|4410|4408|6469
1591346400000|2020-06-05 08:40:00|4416|4413|4409|4407|4416|4413|4404|4403|11634
1591346700000|2020-06-05 08:45:00|4410|4408|4413|4411|4413|4412|4409|4407|10345
1591347000000|2020-06-05 08:50:00|4412|4410|4411|4409|4412|4411|4404|4401|23998
1591347300000|2020-06-05 08:55:00|4410|4410|4408|4406|4410|4410|4405|4403|7784
1591347600000|2020-06-05 09:00:00|4409|4407|4411|4410|4412|4411|4408|4406|8895
1591347900000|2020-06-05 09:05:00|4410|4409|4408|4407|4411|4409|4403|4402|10478
1591348200000|2020-06-05 09:10:00|4409|4408|4407|4406|4410|4408|4403|4402|11616
1591348500000|2020-06-05 09:15:00|4408|4407|4407|4406|4409|4408|4405|4404|3436
1591348800000|2020-06-05 09:20:00|4406|4405|4390|4388|4407|4405|4390|4388|8827
1591349100000|2020-06-05 09:25:00|4389|4387|4391|4389|4392|4391|4386|4384|6272
1591349400000|2020-06-05 09:30:00|4390|4390|4392|4390|4393|4391|4383|4382|6825
1591349700000|2020-06-05 09:35:00|4391|4391|4403|4401|4404|4401|4391|4391|3363
1591350000000|2020-06-05 09:40:00|4402|4400|4409|4406|4409|4408|4400|4398|11681
1591350300000|2020-06-05 09:45:00|4408|4407|4412|4410|4413|4412|4408|4406|11597
1591350600000|2020-06-05 09:50:00|4413|4411|4419|4417|4419|4418|4411|4410|21710
1591350900000|2020-06-05 09:55:00|4418|4416|4419|4417|4419|4418|4415|4413|34249
1591351200000|2020-06-05 10:00:00|4418|4416|4415|4413|4419|4418|4414|4411|7413
1591351500000|2020-06-05 10:05:00|4414|4414|4403|4402|4414|4414|4403|4402|9218
1591351800000|2020-06-05 10:10:00|4402|4401|4407|4405|4409|4406|4401|4400|7370
1591352100000|2020-06-05 10:15:00|4408|4406|4408|4406|4409|4408|4406|4405|15840
1591352400000|2020-06-05 10:20:00|4407|4405|4403|4401|4409|4408|4403|4401|8411
1591352700000|2020-06-05 10:25:00|4404|4402|4393|4391|4404|4402|4393|4391|5421
1591353000000|2020-06-05 10:30:00|4394|4392|4394|4392|4399|4396|4393|4392|12865
1591353300000|2020-06-05 10:35:00|4395|4393|4394|4393|4397|4395|4391|4390|11931
1591353600000|2020-06-05 10:40:00|4393|4392|4391|4390|4394|4392|4391|4389|6316
1591353900000|2020-06-05 10:45:00|4392|4391|4396|4395|4396|4395|4391|4389|8326
1591354200000|2020-06-05 10:50:00|4395|4394|4397|4395|4399|4397|4392|4390|10851
1591354500000|2020-06-05 10:55:00|4398|4394|4393|4391|4398|4395|4392|4391|13170
1591354800000|2020-06-05 11:00:00|4392|4392|4395|4393|4399|4397|4392|4391|9398
1591355100000|2020-06-05 11:05:00|4396|4394|4396|4395|4396|4395|4390|4389|9156
1591355400000|2020-06-05 11:10:00|4397|4394|4396|4394|4397|4395|4392|4391|19445
1591355700000|2020-06-05 11:15:00|4395|4393|4396|4394|4396|4395|4395|4393|3534
1591356000000|2020-06-05 11:20:00|4397|4395|4394|4392|4397|4396|4391|4389|8449
1591356300000|2020-06-05 11:25:00|4393|4391|4394|4393|4396|4395|4393|4391|7971
1591356600000|2020-06-05 11:30:00|4393|4392|4392|4391|4396|4395|4391|4390|15678
1591356900000|2020-06-05 11:35:00|4393|4392|4392|4390|4393|4392|4386|4385|18138
1591357200000|2020-06-05 11:40:00|4391|4389|4394|4392|4396|4395|4390|4389|9189
1591357500000|2020-06-05 11:45:00|4395|4393|4388|4387|4395|4394|4388|4386|2373
1591357800000|2020-06-05 11:50:00|4387|4386|4382|4381|4387|4386|4380|4379|6091
1591358100000|2020-06-05 11:55:00|4383|4380|4378|4377|4384|4382|4378|4377|8006
1591358400000|2020-06-05 12:00:00|4379|4376|4373|4372|4379|4377|4373|4372|2767
1591358700000|2020-06-05 12:05:00|4374|4373|4373|4371|4378|4375|4371|4368|3839
1591359000000|2020-06-05 12:10:00|4372|4370|4374|4372|4375|4373|4372|4370|2143
1591359300000|2020-06-05 12:15:00|4373|4371|4373|4371|4374|4372|4370|4368|7518
1591359600000|2020-06-05 12:20:00|4372|4370|4374|4372|4374|4373|4371|4369|5458
1591359900000|2020-06-05 12:25:00|4375|4371|4376|4373|4382|4380|4372|4370|13362
1591360200000|2020-06-05 12:30:00|4377|4374|4407|4405|4407|4405|4377|4374|26927
1591360500000|2020-06-05 12:35:00|4406|4404|4408|4405|4409|4408|4400|4398|25570
1591360800000|2020-06-05 12:40:00|4407|4404|4408|4406|4415|4414|4406|4404|22261
1591361100000|2020-06-05 12:45:00|4407|4405|4407|4406|4419|4417|4405|4404|8161
1591361400000|2020-06-05 12:50:00|4406|4405|4403|4401|4406|4405|4401|4400|9251
1591361700000|2020-06-05 12:55:00|4402|4400|4408|4406|4408|4406|4399|4398|4050
1591362000000|2020-06-05 13:00:00|4407|4405|4416|4414|4418|4417|4406|4404|28294
1591362300000|2020-06-05 13:05:00|4415|4413|4411|4410|4420|4418|4410|4408|11556
1591362600000|2020-06-05 13:10:00|4412|4411|4416|4414|4416|4414|4407|4406|13284
1591362900000|2020-06-05 13:15:00|4415|4413|4412|4411|4415|4414|4409|4407|7178
1591363200000|2020-06-05 13:20:00|4413|4412|4406|4404|4414|4412|4404|4403|25664
1591363500000|2020-06-05 13:25:00|4405|4405|4406|4403|4408|4407|4400|4399|6420
1591363800000|2020-06-05 13:30:00|4405|4402|4405|4403|4406|4405|4392|4390|35552
1591364100000|2020-06-05 13:35:00|4406|4402|4395|4392|4410|4407|4392|4390|8550
1591364400000|2020-06-05 13:40:00|4396|4393|4404|4402|4404|4403|4395|4393|5526
1591364700000|2020-06-05 13:45:00|4403|4401|4407|4406|4409|4408|4400|4398|15546
1591365000000|2020-06-05 13:50:00|4408|4407|4412|4410|4413|4412|4407|4405|15813
1591365300000|2020-06-05 13:55:00|4411|4409|4412|4409|4416|4414|4410|4408|14155
1591365600000|2020-06-05 14:00:00|4411|4410|4404|4402|4411|4410|4401|4398|10185
1591365900000|2020-06-05 14:05:00|4405|4403|4401|4400|4411|4409|4401|4399|12856
1591366200000|2020-06-05 14:10:00|4402|4401|4409|4407|4409|4407|4399|4397|12564
1591366500000|2020-06-05 14:15:00|4408|4406|4411|4409|4415|4413|4406|4405|11940
1591366800000|2020-06-05 14:20:00|4412|4410|4410|4408|4412|4411|4407|4405|17767
1591367100000|2020-06-05 14:25:00|4411|4409|4402|4401|4411|4410|4402|4401|13433
1591367400000|2020-06-05 14:30:00|4403|4402|4409|4407|4409|4407|4403|4401|16487
1591367700000|2020-06-05 14:35:00|4408|4406|4409|4407|4410|4409|4405|4403|33342
1591368000000|2020-06-05 14:40:00|4410|4406|4397|4396|4410|4406|4397|4395|12231
1591368300000|2020-06-05 14:45:00|4396|4395|4397|4395|4398|4397|4392|4391|22978
1591368600000|2020-06-05 14:50:00|4396|4394|4390|4388|4396|4394|4387|4385|18130
1591368900000|2020-06-05 14:55:00|4389|4387|4386|4383|4390|4389|4386|4383|10666
1591369200000|2020-06-05 15:00:00|4385|4384|4395|4394|4395|4394|4384|4383|17030
1591369500000|2020-06-05 15:05:00|4394|4393|4393|4391|4396|4394|4390|4388|27223
1591369800000|2020-06-05 15:10:00|4392|4390|4402|4400|4403|4402|4391|4390|36076
1591370100000|2020-06-05 15:15:00|4403|4401|4409|4408|4412|4411|4403|4401|25157
1591370400000|2020-06-05 15:20:00|4408|4407|4415|4413|4415|4413|4404|4403|26029
1591370700000|2020-06-05 15:25:00|4414|4412|4417|4414|4420|4418|4410|4408|34886
1591599600000|2020-06-08 07:00:00|4406|4394|4353|4345|4407|4398|4349|4337|44496
1591599900000|2020-06-08 07:05:00|4352|4346|4333|4330|4356|4353|4333|4328|17463
1591600200000|2020-06-08 07:10:00|4332|4329|4326|4324|4335|4332|4325|4323|13736
1591600500000|2020-06-08 07:15:00|4327|4325|4331|4330|4333|4331|4326|4325|22041
1591600800000|2020-06-08 07:20:00|4332|4331|4337|4336|4347|4344|4331|4330|8675
1591601100000|2020-06-08 07:25:00|4336|4335|4345|4343|4345|4343|4336|4334|21811
1591601400000|2020-06-08 07:30:00|4344|4342|4342|4340|4349|4346|4339|4337|13130
1591601700000|2020-06-08 07:35:00|4341|4339|4353|4351|4356|4355|4341|4339|25255
1591602000000|2020-06-08 07:40:00|4352|4350|4352|4350|4354|4352|4351|4350|53325
1591602300000|2020-06-08 07:45:00|4351|4351|4343|4341|4352|4351|4342|4341|54781
1591602600000|2020-06-08 07:50:00|4342|4342|4344|4341|4345|4343|4334|4333|13979
1591602900000|2020-06-08 07:55:00|4345|4342|4329|4327|4345|4343|4328|4326|15611
1591603200000|2020-06-08 08:00:00|4330|4328|4326|4325|4331|4330|4322|4320|37192
1591603500000|2020-06-08 08:05:00|4325|4324|4331|4329|4332|4330|4319|4318|28621
1591603800000|2020-06-08 08:10:00|4330|4328|4337|4334|4342|4340|4328|4325|7161
1591604100000|2020-06-08 08:15:00|4336|4335|4343|4340|4345|4343|4336|4335|19723
1591604400000|2020-06-08 08:20:00|4342|4339|4340|4338|4343|4341|4338|4337|29189
1591604700000|2020-06-08 08:25:00|4341|4339|4343|4341|4347|4346|4339|4338|12701
1591605000000|2020-06-08 08:30:00|4344|4342|4345|4343|4347|4345|4340|4339|17980
1591605300000|2020-06-08 08:35:00|4344|4342|4345|4343|4345|4344|4340|4339|2719
1591605600000|2020-06-08 08:40:00|4344|4342|4341|4339|4345|4342|4340|4339|12812
1591605900000|2020-06-08 08:45:00|4342|4340|4346|4344|4346|4344|4340|4339|7076
1591606200000|2020-06-08 08:50:00|4347|4345|4352|4350|4353|4352|4347|4345|8289
1591606500000|2020-06-08 08:55:00|4353|4351|4349|4347|4355|4354|4344|4343|27013
1591606800000|2020-06-08 09:00:00|4350|4348|4351|4349|4353|4352|4346|4345|6905
1591607100000|2020-06-08 09:05:00|4352|4350|4357|4355|4357|4356|4350|4349|14112
1591607400000|2020-06-08 09:10:00|4358|4356|4358|4356|4363|4362|4357|4356|20609
1591607700000|2020-06-08 09:15:00|4359|4357|4359|4357|4362|4360|4358|4356|17293
1591608000000|2020-06-08 09:20:00|4358|4356|4354|4352|4358|4356|4349|4348|16420
1591608300000|2020-06-08 09:25:00|4353|4351|4355|4354|4356|4354|4352|4350|8815
1591608600000|2020-06-08 09:30:00|4356|4353|4363|4361|4365|4363|4354|4353|17751
1591608900000|2020-06-08 09:35:00|4362|4360|4352|4350|4362|4360|4352|4350|6815
1591609200000|2020-06-08 09:40:00|4351|4349|4349|4347|4351|4349|4347|4346|4001
1591609500000|2020-06-08 09:45:00|4348|4346|4354|4352|4354|4352|4348|4346|20867
1591609800000|2020-06-08 09:50:00|4353|4351|4355|4354|4355|4354|4352|4351|6958
1591610100000|2020-06-08 09:55:00|4354|4353|4351|4350|4356|4355|4351|4349|21212
1591610400000|2020-06-08 10:00:00|4350|4349|4345|4344|4352|4351|4345|4344|12009
1591610700000|2020-06-08 10:05:00|4346|4345|4343|4341|4350|4348|4342|4340|12492
1591611000000|2020-06-08 10:10:00|4342|4340|4343|4341|4344|4342|4340|4339|12125
1591611300000|2020-06-08 10:15:00|4342|4342|4348|4346|4348|4347|4342|4342|8249
1591611600000|2020-06-08 10:20:00|4347|4347|4350|4348|4350|4348|4346|4344|8123
1591611900000|2020-06-08 10:25:00|4349|4347|4344|4342|4349|4348|4344|4342|4586
1591612200000|2020-06-08 10:30:00|4345|4343|4346|4344|4349|4348|4344|4342|15537
1591612500000|2020-06-08 10:35:00|4347|4345|4350|4348|4350|4348|4347|4345|3562
1591612800000|2020-06-08 10:40:00|4349|4347|4342|4340|4350|4347|4341|4340|11083
1591613100000|2020-06-08 10:45:00|4343|4341|4346|4344|4348|4346|4342|4341|10287
1591613400000|2020-06-08 10:50:00|4347|4345|4347|4345|4351|4350|4347|4345|4563
1591613700000|2020-06-08 10:55:00|4348|4346|4345|4344|4349|4347|4345|4343|4504
1591614000000|2020-06-08 11:00:00|4350|4343|4354|4352|4355|4354|4350|4343|3683
1591614300000|2020-06-08 11:05:00|4353|4351|4353|4351|4353|4351|4350|4349|2888
1591614600000|2020-06-08 11:10:00|4354|4352|4352|4350|4356|4355|4350|4349|11222
1591614900000|2020-06-08 11:15:00|4353|4351|4356|4355|4357|4356|4352|4350|13250
1591615200000|2020-06-08 11:20:00|4355|4354|4353|4351|4358|4356|4353|4351|11234
1591615500000|2020-06-08 11:25:00|4352|4350|4353|4351|4353|4351|4348|4346|28035
1591615800000|2020-06-08 11:30:00|4352|4350|4352|4350|4353|4351|4351|4349|26037
1591616100000|2020-06-08 11:35:00|4351|4351|4358|4357|4358|4357|4351|4350|14498
1591616400000|2020-06-08 11:40:00|4357|4356|4359|4358|4359|4358|4356|4355|15414
1591616700000|2020-06-08 11:45:00|4360|4357|4358|4356|4360|4359|4357|4355|10544
1591617000000|2020-06-08 11:50:00|4359|4357|4360|4358|4363|4362|4358|4356|14127
1591617300000|2020-06-08 11:55:00|4359|4357|4358|4357|4359|4358|4358|4357|1484
1591617600000|2020-06-08 12:00:00|4357|4356|4356|4355|4359|4358|4356|4355|10606
1591617900000|2020-06-08 12:05:00|4355|4354|4356|4354|4356|4355|4353|4352|12619
1591618200000|2020-06-08 12:10:00|4355|4353|4355|4354|4357|4355|4353|4351|6062
1591618500000|2020-06-08 12:15:00|4356|4355|4368|4366|4369|4366|4356|4355|6887
1591618800000|2020-06-08 12:20:00|4369|4367|4365|4364|4371|4370|4365|4364|9769
1591619100000|2020-06-08 12:25:00|4366|4365|4367|4366|4370|4368|4364|4363|21108
1591619400000|2020-06-08 12:30:00|4368|4367|4370|4368|4370|4368|4365|4364|13406
1591619700000|2020-06-08 12:35:00|4371|4369|4373|4372|4375|4373|4370|4369|19705
1591620000000|2020-06-08 12:40:00|4372|4371|4370|4368|4372|4371|4368|4367|18447
1591620300000|2020-06-08 12:45:00|4371|4369|4374|4372|4374|4372|4370|4369|4055
1591620600000|2020-06-08 12:50:00|4375|4373|4379|4378|4380|4378|4374|4372|7131
1591620900000|2020-06-08 12:55:00|4380|4379|4383|4382|4384|4383|4380|4379|9356
1591621200000|2020-06-08 13:00:00|4384|4383|4384|4382|4386|4385|4382|4381|21520
1591621500000|2020-06-08 13:05:00|4383|4381|4379|4377|4383|4382|4377|4375|7954
1591621800000|2020-06-08 13:10:00|4378|4376|4378|4376|4380|4379|4377|4376|9218
1591622100000|2020-06-08 13:15:00|4377|4375|4374|4372|4379|4377|4373|4372|21154
1591622400000|2020-06-08 13:20:00|4375|4373|4378|4376|4379|4378|4375|4372|91042
1591622700000|2020-06-08 13:25:00|4379|4377|4380|4379|4383|4382|4377|4376|22357
1591623000000|2020-06-08 13:30:00|4379|4378|4394|4393|4395|4394|4378|4377|63827
1591623300000|2020-06-08 13:35:00|4395|4394|4393|4391|4398|4396|4391|4390|39480
1591623600000|2020-06-08 13:40:00|4392|4390|4391|4389|4393|4391|4387|4386|15481
1591623900000|2020-06-08 13:45:00|4390|4388|4392|4390|4398|4396|4390|4388|30845
1591624200000|2020-06-08 13:50:00|4391|4389|4387|4386|4394|4392|4386|4385|19380
1591624500000|2020-06-08 13:55:00|4386|4385|4385|4383|4386|4385|4378|4377|38127
1591624800000|2020-06-08 14:00:00|4386|4384|4387|4385|4387|4386|4379|4378|40766
1591625100000|2020-06-08 14:05:00|4388|4386|4392|4391|4398|4396|4386|4385|17488
1591625400000|2020-06-08 14:10:00|4393|4390|4392|4390|4395|4393|4388|4387|18984
1591625700000|2020-06-08 14:15:00|4393|4391|4382|4381|4394|4393|4382|4381|26434
1591626000000|2020-06-08 14:20:00|4381|4380|4390|4389|4391|4389|4380|4379|23101
1591626300000|2020-06-08 14:25:00|4389|4388|4396|4394|4398|4397|4388|4387|30088
1591626600000|2020-06-08 14:30:00|4397|4395|4399|4397|4401|4400|4394|4393|34628
1591626900000|2020-06-08 14:35:00|4400|4398|4406|4404|4411|4410|4399|4397|46760
1591627200000|2020-06-08 14:40:00|4407|4405|4403|4402|4407|4406|4399|4398|50142
1591627500000|2020-06-08 14:45:00|4404|4403|4401|4399|4412|4411|4400|4399|45183
1591627800000|2020-06-08 14:50:00|4402|4400|4394|4392|4403|4401|4393|4392|61604
1591628100000|2020-06-08 14:55:00|4393|4393|4389|4387|4394|4393|4387|4385|31101
1591628400000|2020-06-08 15:00:00|4390|4388|4394|4392|4394|4393|4387|4386|32865
1591628700000|2020-06-08 15:05:00|4393|4393|4394|4393|4397|4395|4390|4388|34066
1591629000000|2020-06-08 15:10:00|4393|4392|4393|4392|4395|4394|4390|4389|90433
1591629300000|2020-06-08 15:15:00|4394|4393|4391|4390|4395|4394|4390|4388|68708
1591629600000|2020-06-08 15:20:00|4392|4391|4393|4392|4394|4393|4387|4386|43015
1591629900000|2020-06-08 15:25:00|4394|4393|4396|4393|4398|4397|4392|4391|31845
1591686000000|2020-06-09 07:00:00|4387|4381|4373|4369|4388|4384|4373|4367|30872
1591686300000|2020-06-09 07:05:00|4372|4368|4400|4397|4400|4398|4371|4368|14743
1591686600000|2020-06-09 07:10:00|4399|4398|4402|4400|4403|4400|4389|4386|25682
1591686900000|2020-06-09 07:15:00|4401|4399|4412|4410|4415|4414|4399|4398|42101
1591687200000|2020-06-09 07:20:00|4413|4411|4429|4428|4430|4428|4409|4407|39850
1591687500000|2020-06-09 07:25:00|4428|4427|4432|4431|4440|4438|4426|4425|55845
1591687800000|2020-06-09 07:30:00|4433|4432|4430|4429|4439|4438|4430|4427|35846
1591688100000|2020-06-09 07:35:00|4431|4430|4435|4432|4437|4435|4427|4425|24938
1591688400000|2020-06-09 07:40:00|4434|4433|4431|4429|4435|4433|4426|4425|18987
1591688700000|2020-06-09 07:45:00|4430|4428|4428|4426|4433|4431|4425|4423|21373
1591689000000|2020-06-09 07:50:00|4429|4427|4434|4431|4436|4435|4429|4426|19670
1591689300000|2020-06-09 07:55:00|4433|4430|4435|4434|4435|4434|4426|4424|23582
1591689600000|2020-06-09 08:00:00|4436|4435|4423|4422|4438|4437|4423|4422|16779
1591689900000|2020-06-09 08:05:00|4424|4423|4425|4423|4432|4431|4419|4417|22660
1591690200000|2020-06-09 08:10:00|4424|4422|4423|4421|4426|4425|4417|4416|19724
1591690500000|2020-06-09 08:15:00|4422|4420|4399|4397|4424|4422|4399|4397|33020
1591690800000|2020-06-09 08:20:00|4398|4396|4405|4402|4406|4405|4393|4392|17366
1591691100000|2020-06-09 08:25:00|4404|4401|4402|4400|4405|4402|4396|4395|15519
1591691400000|2020-06-09 08:30:00|4403|4401|4400|4398|4406|4405|4397|4396|18599
1591691700000|2020-06-09 08:35:00|4401|4399|4406|4404|4406|4404|4398|4396|17736
1591692000000|2020-06-09 08:40:00|4405|4405|4400|4398|4408|4407|4397|4396|23873
1591692300000|2020-06-09 08:45:00|4399|4399|4401|4399|4407|4405|4399|4397|28524
1591692600000|2020-06-09 08:50:00|4402|4400|4390|4389|4403|4401|4388|4387|17427
1591692900000|2020-06-09 08:55:00|4391|4390|4382|4380|4393|4392|4379|4378|25111
1591693200000|2020-06-09 09:00:00|4383|4381|4381|4379|4386|4385|4377|4376|34871
1591693500000|2020-06-09 09:05:00|4380|4380|4387|4385|4392|4391|4380|4378|21136
1591693800000|2020-06-09 09:10:00|4386|4386|4375|4373|4387|4386|4375|4373|13559
1591694100000|2020-06-09 09:15:00|4374|4374|4371|4370|4377|4375|4365|4364|36878
1591694400000|2020-06-09 09:20:00|4372|4371|4381|4380|4385|4384|4372|4371|22861
1591694700000|2020-06-09 09:25:00|4380|4379|4375|4373|4381|4380|4372|4369|17007
1591695000000|2020-06-09 09:30:00|4374|4372|4387|4385|4387|4385|4372|4371|9854
1591695300000|2020-06-09 09:35:00|4388|4386|4394|4393|4402|4400|4388|4386|7814
1591695600000|2020-06-09 09:40:00|4393|4392|4389|4387|4394|4393|4389|4387|13489
1591695900000|2020-06-09 09:45:00|4390|4388|4399|4397|4399|4397|4390|4388|11824
1591696200000|2020-06-09 09:50:00|4398|4396|4397|4395|4398|4396|4391|4390|11887
1591696500000|2020-06-09 09:55:00|4396|4394|4381|4379|4397|4395|4378|4376|18255
1591696800000|2020-06-09 10:00:00|4382|4378|4377|4376|4390|4388|4373|4372|27967
1591697100000|2020-06-09 10:05:00|4376|4375|4379|4377|4379|4377|4372|4371|11073
1591697400000|2020-06-09 10:10:00|4378|4376|4377|4374|4380|4379|4375|4373|9550
1591697700000|2020-06-09 10:15:00|4376|4375|4369|4368|4378|4377|4369|4368|9753
1591698000000|2020-06-09 10:20:00|4370|4367|4369|4366|4372|4370|4366|4363|13655
1591698300000|2020-06-09 10:25:00|4368|4365|4366|4364|4371|4369|4365|4363|24859
1591698600000|2020-06-09 10:30:00|4365|4363|4363|4361|4368|4366|4360|4359|13952
1591698900000|2020-06-09 10:35:00|4362|4360|4363|4361|4364|4363|4358|4356|13488
1591699200000|2020-06-09 10:40:00|4362|4360|4367|4364|4367|4364|4360|4358|6077
1591699500000|2020-06-09 10:45:00|4368|4365|4368|4366|4373|4371|4367|4365|14387
1591699800000|2020-06-09 10:50:00|4369|4367|4367|4366|4371|4369|4365|4364|13916
1591700100000|2020-06-09 10:55:00|4368|4365|4364|4362|4368|4365|4362|4360|11683
1591700400000|2020-06-09 11:00:00|4360|4361|4357|4354|4362|4361|4355|4354|7186
1591700700000|2020-06-09 11:05:00|4356|4355|4351|4350|4357|4356|4351|4350|9456
1591701000000|2020-06-09 11:10:00|4352|4349|4352|4350|4353|4351|4348|4347|12240
1591701300000|2020-06-09 11:15:00|4351|4349|4354|4353|4354|4353|4348|4346|13141
1591701600000|2020-06-09 11:20:00|4353|4352|4352|4351|4359|4357|4352|4351|6931
1591701900000|2020-06-09 11:25:00|4351|4350|4339|4338|4353|4352|4339|4337|23769
1591702200000|2020-06-09 11:30:00|4340|4339|4343|4341|4348|4345|4340|4338|11511
1591702500000|2020-06-09 11:35:00|4344|4342|4342|4341|4345|4343|4340|4338|8659
1591702800000|2020-06-09 11:40:00|4343|4342|4338|4336|4346|4344|4338|4336|12821
1591703100000|2020-06-09 11:45:00|4337|4337|4344|4342|4344|4342|4337|4336|16373
1591703400000|2020-06-09 11:50:00|4343|4343|4349|4346|4349|4346|4342|4340|7510
1591703700000|2020-06-09 11:55:00|4348|4345|4348|4346|4348|4347|4344|4342|6344
1591704000000|2020-06-09 12:00:00|4347|4345|4352|4350|4355|4352|4347|4345|4040
1591704300000|2020-06-09 12:05:00|4351|4351|4352|4349|4353|4351|4346|4345|6397
1591704600000|2020-06-09 12:10:00|4353|4350|4347|4345|4354|4352|4344|4343|25357
1591704900000|2020-06-09 12:15:00|4348|4346|4340|4338|4349|4348|4337|4335|17367
1591705200000|2020-06-09 12:20:00|4341|4339|4337|4335|4343|4342|4335|4333|12227
1591705500000|2020-06-09 12:25:00|4336|4334|4341|4339|4342|4340|4331|4329|16206
1591705800000|2020-06-09 12:30:00|4340|4338|4338|4336|4341|4339|4335|4334|20151
1591706100000|2020-06-09 12:35:00|4339|4337|4340|4339|4341|4340|4337|4336|11104
1591706400000|2020-06-09 12:40:00|4341|4340|4344|4342|4346|4345|4340|4339|21905
1591706700000|2020-06-09 12:45:00|4343|4341|4337|4336|4343|4341|4337|4336|13647
1591707000000|2020-06-09 12:50:00|4338|4335|4336|4335|4344|4343|4336|4334|8071
1591707300000|2020-06-09 12:55:00|4337|4336|4332|4329|4338|4336|4332|4329|16926
1591707600000|2020-06-09 13:00:00|4331|4330|4328|4327|4332|4331|4325|4324|18875
1591707900000|2020-06-09 13:05:00|4329|4328|4322|4321|4329|4328|4322|4321|11873
1591708200000|2020-06-09 13:10:00|4321|4320|4335|4334|4335|4334|4321|4320|13371
1591708500000|2020-06-09 13:15:00|4336|4335|4333|4332|4337|4335|4331|4330|18179
1591708800000|2020-06-09 13:20:00|4332|4331|4330|4328|4338|4337|4329|4327|20285
1591709100000|2020-06-09 13:25:00|4329|4327|4332|4330|4332|4330|4326|4324|14168
1591709400000|2020-06-09 13:30:00|4333|4331|4331|4330|4348|4347|4331|4330|56710
1591709700000|2020-06-09 13:35:00|4332|4331|4330|4328|4336|4335|4324|4322|26362
1591710000000|2020-06-09 13:40:00|4329|4327|4333|4332|4334|4332|4322|4321|20890
1591710300000|2020-06-09 13:45:00|4332|4331|4331|4330|4333|4331|4327|4326|21693
1591710600000|2020-06-09 13:50:00|4332|4331|4341|4340|4342|4341|4332|4330|32388
1591710900000|2020-06-09 13:55:00|4340|4339|4332|4330|4340|4340|4331|4329|22968
1591711200000|2020-06-09 14:00:00|4331|4331|4339|4337|4340|4338|4328|4326|29936
1591711500000|2020-06-09 14:05:00|4338|4338|4340|4339|4345|4343|4338|4337|17029
1591711800000|2020-06-09 14:10:00|4339|4338|4328|4326|4341|4340|4327|4326|33575
1591712100000|2020-06-09 14:15:00|4327|4325|4334|4333|4338|4336|4322|4321|29367
1591712400000|2020-06-09 14:20:00|4335|4332|4329|4327|4336|4334|4327|4326|31805
1591712700000|2020-06-09 14:25:00|4330|4328|4330|4329|4333|4332|4327|4326|55170
1591713000000|2020-06-09 14:30:00|4331|4330|4339|4337|4344|4342|4330|4329|15866
1591713300000|2020-06-09 14:35:00|4340|4338|4336|4334|4342|4341|4335|4334|31697
1591713600000|2020-06-09 14:40:00|4337|4335|4349|4347|4349|4348|4335|4334|53831
1591713900000|2020-06-09 14:45:00|4348|4348|4344|4342|4348|4348|4340|4339|37454
1591714200000|2020-06-09 14:50:00|4345|4343|4342|4340|4349|4347|4341|4340|47995
1591714500000|2020-06-09 14:55:00|4343|4341|4344|4342|4349|4348|4342|4340|37159
1591714800000|2020-06-09 15:00:00|4343|4341|4343|4341|4347|4345|4342|4340|43408
1591715100000|2020-06-09 15:05:00|4344|4342|4343|4342|4350|4348|4342|4341|25841
1591715400000|2020-06-09 15:10:00|4342|4341|4345|4343|4347|4346|4341|4339|25901
1591715700000|2020-06-09 15:15:00|4344|4344|4336|4335|4344|4344|4336|4335|29808
1591716000000|2020-06-09 15:20:00|4337|4336|4333|4332|4337|4336|4331|4330|51890
1591716300000|2020-06-09 15:25:00|4332|4331|4334|4331|4335|4334|4325|4324|68056
1591772400000|2020-06-10 07:00:00|4311|4305|4316|4311|4334|4322|4309|4302|26994
1591772700000|2020-06-10 07:05:00|4315|4309|4331|4328|4331|4328|4300|4295|26442
1591773000000|2020-06-10 07:10:00|4332|4329|4321|4319|4341|4337|4320|4318|20558
1591773300000|2020-06-10 07:15:00|4322|4320|4327|4326|4327|4326|4322|4320|16670
1591773600000|2020-06-10 07:20:00|4328|4327|4334|4332|4337|4334|4326|4325|10566
1591773900000|2020-06-10 07:25:00|4333|4331|4346|4344|4347|4345|4331|4329|11304
1591774200000|2020-06-10 07:30:00|4347|4345|4365|4364|4367|4365|4345|4345|14500
1591774500000|2020-06-10 07:35:00|4366|4365|4352|4350|4367|4365|4352|4350|15803
1591774800000|2020-06-10 07:40:00|4353|4351|4350|4348|4356|4354|4347|4345|7879
1591775100000|2020-06-10 07:45:00|4351|4349|4358|4357|4367|4365|4349|4348|134650
1591775400000|2020-06-10 07:50:00|4359|4358|4360|4358|4363|4361|4356|4354|15151
1591775700000|2020-06-10 07:55:00|4359|4357|4360|4358|4366|4364|4358|4356|7111
1591776000000|2020-06-10 08:00:00|4361|4359|4369|4367|4371|4370|4360|4359|13908
1591776300000|2020-06-10 08:05:00|4370|4368|4375|4373|4379|4378|4370|4368|11815
1591776600000|2020-06-10 08:10:00|4376|4374|4375|4373|4381|4380|4373|4372|11271
1591776900000|2020-06-10 08:15:00|4376|4374|4372|4371|4377|4376|4366|4365|18740
1591777200000|2020-06-10 08:20:00|4371|4370|4370|4369|4375|4373|4369|4368|15296
1591777500000|2020-06-10 08:25:00|4371|4368|4374|4373|4376|4374|4366|4364|5445
1591777800000|2020-06-10 08:30:00|4373|4372|4364|4362|4374|4372|4364|4362|4271
1591778100000|2020-06-10 08:35:00|4365|4363|4367|4365|4370|4369|4365|4363|8803
1591778400000|2020-06-10 08:40:00|4368|4366|4368|4366|4372|4371|4366|4364|4571
1591778700000|2020-06-10 08:45:00|4369|4367|4372|4370|4372|4370|4367|4365|3402
1591779000000|2020-06-10 08:50:00|4373|4371|4377|4376|4379|4377|4373|4371|9567
1591779300000|2020-06-10 08:55:00|4376|4375|4376|4374|4381|4380|4374|4373|21902
1591779600000|2020-06-10 09:00:00|4375|4375|4372|4371|4378|4376|4369|4368|20627
1591779900000|2020-06-10 09:05:00|4373|4372|4373|4371|4381|4379|4373|4371|16250
1591780200000|2020-06-10 09:10:00|4372|4370|4369|4368|4372|4371|4364|4362|12566
1591780500000|2020-06-10 09:15:00|4370|4369|4366|4364|4375|4374|4366|4363|19067
1591780800000|2020-06-10 09:20:00|4365|4363|4361|4360|4369|4367|4359|4356|20205
1591781100000|2020-06-10 09:25:00|4362|4361|4361|4359|4363|4361|4360|4358|12046
1591781400000|2020-06-10 09:30:00|4360|4360|4366|4364|4368|4366|4360|4360|8241
1591781700000|2020-06-10 09:35:00|4365|4365|4371|4370|4372|4370|4365|4364|3903
1591782000000|2020-06-10 09:40:00|4372|4371|4375|4373|4376|4375|4370|4369|24921
1591782300000|2020-06-10 09:45:00|4374|4374|4370|4369|4378|4376|4370|4368|7490
1591782600000|2020-06-10 09:50:00|4371|4370|4375|4373|4375|4373|4369|4368|2127
1591782900000|2020-06-10 09:55:00|4374|4374|4378|4376|4379|4378|4374|4373|14064
1591783200000|2020-06-10 10:00:00|4377|4375|4376|4374|4379|4377|4372|4371|11518
1591783500000|2020-06-10 10:05:00|4377|4375|4374|4372|4379|4376|4370|4369|13095
1591783800000|2020-06-10 10:10:00|4373|4371|4381|4380|4381|4380|4372|4371|32063
1591784100000|2020-06-10 10:15:00|4380|4379|4375|4373|4386|4384|4375|4373|28155
1591784400000|2020-06-10 10:20:00|4374|4372|4367|4366|4375|4372|4367|4366|8830
1591784700000|2020-06-10 10:25:00|4366|4365|4362|4360|4371|4370|4360|4359|9464
1591785000000|2020-06-10 10:30:00|4363|4361|4365|4363|4366|4364|4362|4361|6363
1591785300000|2020-06-10 10:35:00|4364|4362|4368|4367|4370|4368|4361|4360|15160
1591785600000|2020-06-10 10:40:00|4369|4368|4370|4368|4370|4369|4366|4364|11951
1591785900000|2020-06-10 10:45:00|4369|4369|4380|4378|4380|4378|4369|4367|29192
1591786200000|2020-06-10 10:50:00|4381|4379|4378|4377|4382|4380|4376|4374|17271
1591786500000|2020-06-10 10:55:00|4379|4376|4382|4380|4383|4381|4376|4375|34155
1591786800000|2020-06-10 11:00:00|4383|4379|4381|4380|4383|4381|4378|4376|12079
1591787100000|2020-06-10 11:05:00|4380|4379|4382|4381|4383|4382|4376|4375|36745
1591787400000|2020-06-10 11:10:00|4383|4382|4386|4385|4389|4387|4381|4380|21500
1591787700000|2020-06-10 11:15:00|4387|4386|4384|4383|4387|4386|4383|4382|10453
1591788000000|2020-06-10 11:20:00|4383|4382|4383|4382|4384|4383|4378|4377|11001
1591788300000|2020-06-10 11:25:00|4384|4383|4383|4382|4385|4383|4381|4380|8536
1591788600000|2020-06-10 11:30:00|4384|4383|4384|4383|4386|4385|4381|4379|8190
1591788900000|2020-06-10 11:35:00|4385|4384|4385|4383|4387|4386|4383|4382|420936
1591789200000|2020-06-10 11:40:00|4384|4384|4383|4382|4386|4385|4381|4380|12120
1591789500000|2020-06-10 11:45:00|4382|4381|4381|4380|4382|4381|4377|4375|9141
1591789800000|2020-06-10 11:50:00|4380|4379|4368|4367|4381|4379|4368|4367|13902
1591790100000|2020-06-10 11:55:00|4369|4368|4369|4367|4372|4371|4367|4366|7261
1591790400000|2020-06-10 12:00:00|4370|4366|4366|4364|4370|4368|4366|4364|9541
1591790700000|2020-06-10 12:05:00|4367|4365|4367|4366|4371|4370|4366|4365|8201
1591791000000|2020-06-10 12:10:00|4368|4367|4368|4366|4371|4370|4366|4365|9411
1591791300000|2020-06-10 12:15:00|4367|4367|4363|4362|4368|4367|4363|4362|4847
1591791600000|2020-06-10 12:20:00|4362|4361|4365|4364|4366|4364|4360|4359|6911
1591791900000|2020-06-10 12:25:00|4366|4365|4369|4367|4369|4368|4366|4365|6105
1591792200000|2020-06-10 12:30:00|4368|4368|4364|4362|4369|4368|4363|4361|10431
1591792500000|2020-06-10 12:35:00|4365|4363|4361|4360|4365|4363|4360|4359|5355
1591792800000|2020-06-10 12:40:00|4362|4361|4363|4361|4363|4362|4361|4359|4671
1591793100000|2020-06-10 12:45:00|4364|4362|4362|4361|4364|4362|4360|4359|7546
1591793400000|2020-06-10 12:50:00|4361|4360|4365|4363|4366|4364|4361|4359|10154
1591793700000|2020-06-10 12:55:00|4366|4364|4369|4368|4371|4369|4365|4363|8782
1591794000000|2020-06-10 13:00:00|4368|4367|4358|4357|4370|4369|4357|4356|20812
1591794300000|2020-06-10 13:05:00|4359|4356|4361|4359|4362|4361|4357|4356|6891
1591794600000|2020-06-10 13:10:00|4362|4360|4356|4355|4363|4362|4356|4355|5876
1591794900000|2020-06-10 13:15:00|4357|4356|4362|4361|4364|4363|4357|4355|5527
1591795200000|2020-06-10 13:20:00|4363|4362|4367|4366|4368|4367|4362|4362|10785
1591795500000|2020-06-10 13:25:00|4366|4365|4372|4370|4372|4370|4365|4364|11740
1591795800000|2020-06-10 13:30:00|4373|4371|4377|4375|4380|4379|4371|4369|42798
1591796100000|2020-06-10 13:35:00|4376|4376|4388|4386|4388|4387|4376|4374|29383
1591796400000|2020-06-10 13:40:00|4389|4387|4387|4385|4389|4388|4378|4377|16411
1591796700000|2020-06-10 13:45:00|4388|4386|4400|4398|4400|4399|4388|4386|25008
1591797000000|2020-06-10 13:50:00|4399|4397|4396|4394|4402|4400|4391|4390|28442
1591797300000|2020-06-10 13:55:00|4395|4395|4399|4397|4399|4397|4395|4393|5932
1591797600000|2020-06-10 14:00:00|4398|4396|4399|4397|4404|4403|4398|4396|15941
1591797900000|2020-06-10 14:05:00|4398|4398|4395|4393|4398|4398|4391|4390|12461
1591798200000|2020-06-10 14:10:00|4394|4394|4398|4397|4400|4398|4391|4390|32867
1591798500000|2020-06-10 14:15:00|4397|4396|4400|4398|4404|4402|4395|4393|48336
1591798800000|2020-06-10 14:20:00|4401|4399|4398|4396|4403|4401|4396|4394|27765
1591799100000|2020-06-10 14:25:00|4397|4397|4388|4386|4400|4399|4386|4385|18495
1591799400000|2020-06-10 14:30:00|4387|4385|4392|4390|4392|4391|4384|4383|13362
1591799700000|2020-06-10 14:35:00|4391|4389|4386|4384|4391|4389|4386|4384|33367
1591800000000|2020-06-10 14:40:00|4387|4385|4382|4381|4390|4389|4380|4378|70027
1591800300000|2020-06-10 14:45:00|4383|4382|4384|4382|4386|4385|4380|4378|15848
1591800600000|2020-06-10 14:50:00|4383|4381|4380|4379|4388|4386|4380|4379|16149
1591800900000|2020-06-10 14:55:00|4381|4378|4380|4378|4381|4380|4376|4375|59451
1591801200000|2020-06-10 15:00:00|4379|4377|4386|4384|4387|4386|4377|4376|41238
1591801500000|2020-06-10 15:05:00|4387|4385|4388|4386|4394|4393|4386|4385|19586
1591801800000|2020-06-10 15:10:00|4389|4387|4387|4386|4391|4390|4386|4385|23527
1591802100000|2020-06-10 15:15:00|4386|4385|4385|4384|4388|4387|4385|4383|15646
1591802400000|2020-06-10 15:20:00|4386|4385|4383|4381|4387|4385|4382|4381|21030
1591802700000|2020-06-10 15:25:00|4382|4382|4382|4381|4385|4383|4376|4374|31949
1591858800000|2020-06-11 07:00:00|4340|4301|4424|4412|4442|4435|4319|4301|257860
1591859100000|2020-06-11 07:05:00|4419|4419|4434|4430|4439|4433|4398|4392|227016
1591859400000|2020-06-11 07:10:00|4433|4429|4455|4453|4470|4469|4429|4427|202829
1591859700000|2020-06-11 07:15:00|4457|4454|4455|4454|4470|4469|4447|4445|106132
1591860000000|2020-06-11 07:20:00|4456|4455|4424|4422|4458|4456|4417|4416|86954
1591860300000|2020-06-11 07:25:00|4425|4423|4405|4402|4425|4423|4404|4402|104541
1591860600000|2020-06-11 07:30:00|4404|4403|4429|4427|4432|4430|4401|4399|89193
1591860900000|2020-06-11 07:35:00|4430|4426|4440|4438|4444|4443|4425|4424|92132
1591861200000|2020-06-11 07:40:00|4439|4437|4427|4426|4440|4439|4424|4422|78240
1591861500000|2020-06-11 07:45:00|4426|4425|4441|4440|4443|4442|4426|4424|98336
1591861800000|2020-06-11 07:50:00|4442|4439|4445|4443|4450|4449|4440|4438|77695
1591862100000|2020-06-11 07:55:00|4446|4444|4445|4443|4450|4447|4440|4439|63298
1591862400000|2020-06-11 08:00:00|4446|4444|4454|4453|4460|4458|4444|4443|65493
1591862700000|2020-06-11 08:05:00|4453|4452|4436|4433|4453|4452|4428|4427|83830
1591863000000|2020-06-11 08:10:00|4435|4432|4443|4442|4452|4451|4432|4431|110008
1591863300000|2020-06-11 08:15:00|4444|4441|4445|4443|4452|4451|4439|4438|110339
1591863600000|2020-06-11 08:20:00|4446|4444|4441|4440|4446|4445|4437|4436|55965
1591863900000|2020-06-11 08:25:00|4440|4439|4431|4430|4441|4440|4431|4429|94276
1591864200000|2020-06-11 08:30:00|4432|4429|4426|4424|4436|4434|4426|4424|53852
1591864500000|2020-06-11 08:35:00|4425|4423|4427|4426|4431|4429|4411|4410|57669
1591864800000|2020-06-11 08:40:00|4428|4427|4424|4422|4428|4427|4417|4416|49989
1591865100000|2020-06-11 08:45:00|4423|4421|4411|4410|4426|4425|4409|4407|93162
1591865400000|2020-06-11 08:50:00|4412|4409|4398|4397|4414|4412|4397|4396|78080
1591865700000|2020-06-11 08:55:00|4399|4398|4396|4394|4403|4402|4395|4394|60819
1591866000000|2020-06-11 09:00:00|4397|4395|4399|4396|4402|4401|4395|4394|23924
1591866300000|2020-06-11 09:05:00|4398|4397|4399|4398|4405|4404|4397|4396|78383
1591866600000|2020-06-11 09:10:00|4398|4397|4403|4401|4405|4404|4398|4397|74702
1591866900000|2020-06-11 09:15:00|4402|4400|4394|4392|4404|4402|4394|4392|107206
1591867200000|2020-06-11 09:20:00|4393|4391|4374|4372|4393|4391|4373|4372|26612
1591867500000|2020-06-11 09:25:00|4375|4373|4370|4368|4382|4381|4370|4368|37411
1591867800000|2020-06-11 09:30:00|4371|4369|4384|4382|4385|4382|4371|4369|17987
1591868100000|2020-06-11 09:35:00|4385|4383|4379|4378|4385|4383|4379|4377|17396
1591868400000|2020-06-11 09:40:00|4378|4377|4380|4379|4383|4381|4377|4375|13708
1591868700000|2020-06-11 09:45:00|4381|4378|4386|4384|4392|4390|4379|4378|21661
1591869000000|2020-06-11 09:50:00|4385|4383|4377|4375|4385|4383|4376|4375|23914
1591869300000|2020-06-11 09:55:00|4378|4376|4387|4385|4389|4388|4378|4375|17626
1591869600000|2020-06-11 10:00:00|4388|4386|4389|4388|4393|4391|4387|4384|41120
1591869900000|2020-06-11 10:05:00|4390|4389|4383|4381|4391|4390|4381|4380|13734
1591870200000|2020-06-11 10:10:00|4382|4380|4382|4380|4384|4382|4379|4378|24079
1591870500000|2020-06-11 10:15:00|4381|4379|4381|4380|4382|4381|4378|4377|12825
1591870800000|2020-06-11 10:20:00|4382|4381|4375|4374|4382|4381|4372|4371|13781
1591871100000|2020-06-11 10:25:00|4376|4375|4366|4365|4376|4375|4365|4364|17771
1591871400000|2020-06-11 10:30:00|4367|4366|4360|4358|4371|4369|4359|4358|106132
1591871700000|2020-06-11 10:35:00|4361|4359|4358|4356|4362|4360|4351|4350|30324
1591872000000|2020-06-11 10:40:00|4359|4357|4361|4359|4361|4360|4355|4353|28753
1591872300000|2020-06-11 10:45:00|4362|4360|4357|4356|4362|4361|4350|4349|28492
1591872600000|2020-06-11 10:50:00|4356|4355|4361|4360|4363|4362|4355|4354|63434
1591872900000|2020-06-11 10:55:00|4362|4359|4353|4352|4363|4362|4352|4351|56726
1591873200000|2020-06-11 11:00:00|4352|4350|4351|4349|4354|4352|4344|4343|19994
1591873500000|2020-06-11 11:05:00|4350|4350|4339|4337|4353|4352|4338|4336|36956
1591873800000|2020-06-11 11:10:00|4340|4338|4343|4341|4343|4341|4337|4335|13909
1591874100000|2020-06-11 11:15:00|4342|4340|4351|4350|4351|4350|4340|4338|20123
1591874400000|2020-06-11 11:20:00|4350|4349|4363|4362|4366|4365|4350|4349|26157
1591874700000|2020-06-11 11:25:00|4362|4361|4365|4363|4369|4367|4361|4360|39140
1591875000000|2020-06-11 11:30:00|4364|4362|4363|4362|4366|4364|4357|4356|29357
1591875300000|2020-06-11 11:35:00|4364|4361|4364|4363|4366|4364|4362|4361|18172
1591875600000|2020-06-11 11:40:00|4365|4365|4367|4366|4369|4368|4365|4364|20040
1591875900000|2020-06-11 11:45:00|4368|4367|4364|4362|4369|4368|4363|4361|22897
1591876200000|2020-06-11 11:50:00|4363|4361|4359|4358|4365|4364|4357|4356|35493
1591876500000|2020-06-11 11:55:00|4358|4357|4360|4358|4362|4361|4357|4356|47887
1591876800000|2020-06-11 12:00:00|4359|4359|4360|4358|4364|4363|4356|4355|22981
1591877100000|2020-06-11 12:05:00|4359|4359|4362|4361|4363|4362|4356|4355|35137
1591877400000|2020-06-11 12:10:00|4361|4360|4364|4362|4364|4362|4358|4357|51081
1591877700000|2020-06-11 12:15:00|4365|4363|4359|4357|4365|4363|4357|4355|21705
1591878000000|2020-06-11 12:20:00|4358|4356|4350|4348|4358|4356|4343|4342|33313
1591878300000|2020-06-11 12:25:00|4349|4347|4352|4350|4352|4351|4347|4346|20087
1591878600000|2020-06-11 12:30:00|4353|4351|4343|4341|4354|4353|4340|4339|24722
1591878900000|2020-06-11 12:35:00|4344|4342|4337|4335|4347|4345|4335|4334|36572
1591879200000|2020-06-11 12:40:00|4336|4336|4341|4339|4344|4343|4334|4333|55503
1591879500000|2020-06-11 12:45:00|4340|4340|4338|4336|4343|4342|4337|4335|31528
1591879800000|2020-06-11 12:50:00|4337|4335|4340|4339|4341|4340|4335|4334|23405
1591880100000|2020-06-11 12:55:00|4341|4340|4344|4343|4345|4344|4335|4334|30044
1591880400000|2020-06-11 13:00:00|4343|4342|4343|4341|4349|4347|4340|4339|24062
1591880700000|2020-06-11 13:05:00|4342|4342|4346|4344|4348|4346|4342|4342|14653
1591881000000|2020-06-11 13:10:00|4345|4345|4346|4344|4346|4345|4341|4340|46193
1591881300000|2020-06-11 13:15:00|4347|4345|4347|4344|4350|4348|4338|4337|48081
1591881600000|2020-06-11 13:20:00|4348|4345|4351|4349|4352|4351|4341|4339|28453
1591881900000|2020-06-11 13:25:00|4352|4350|4348|4347|4352|4350|4341|4340|49682
1591882200000|2020-06-11 13:30:00|4347|4346|4355|4353|4365|4363|4345|4344|211271
1591882500000|2020-06-11 13:35:00|4354|4351|4346|4343|4357|4356|4344|4342|75911
1591882800000|2020-06-11 13:40:00|4345|4342|4359|4358|4360|4359|4343|4342|36649
1591883100000|2020-06-11 13:45:00|4360|4357|4365|4363|4372|4371|4360|4357|31964
1591883400000|2020-06-11 13:50:00|4364|4364|4362|4360|4370|4369|4359|4357|37461
1591883700000|2020-06-11 13:55:00|4361|4361|4365|4363|4369|4368|4360|4359|28061
1591884000000|2020-06-11 14:00:00|4366|4364|4353|4351|4367|4365|4349|4347|33926
1591884300000|2020-06-11 14:05:00|4355|4352|4355|4354|4359|4358|4352|4351|44835
1591884600000|2020-06-11 14:10:00|4356|4353|4355|4354|4358|4357|4351|4349|64196
1591884900000|2020-06-11 14:15:00|4356|4355|4354|4352|4358|4357|4351|4349|45586
1591885200000|2020-06-11 14:20:00|4355|4353|4348|4346|4356|4354|4347|4346|65682
1591885500000|2020-06-11 14:25:00|4347|4345|4342|4341|4347|4346|4340|4339|30124
1591885800000|2020-06-11 14:30:00|4343|4340|4348|4347|4348|4347|4339|4337|44058
1591886100000|2020-06-11 14:35:00|4349|4348|4346|4344|4352|4350|4344|4343|60555
1591886400000|2020-06-11 14:40:00|4347|4345|4350|4349|4352|4350|4344|4343|44951
1591886700000|2020-06-11 14:45:00|4351|4350|4346|4344|4354|4353|4346|4344|33757
1591887000000|2020-06-11 14:50:00|4345|4343|4348|4347|4350|4349|4342|4341|29261
1591887300000|2020-06-11 14:55:00|4349|4348|4348|4347|4353|4351|4346|4345|33156
1591887600000|2020-06-11 15:00:00|4347|4346|4352|4350|4354|4353|4345|4344|42692
1591887900000|2020-06-11 15:05:00|4351|4351|4352|4351|4353|4352|4349|4348|57421
1591888200000|2020-06-11 15:10:00|4351|4350|4346|4345|4351|4350|4345|4344|60342
1591888500000|2020-06-11 15:15:00|4347|4346|4356|4355|4356|4355|4340|4339|81530
1591888800000|2020-06-11 15:20:00|4355|4354|4344|4343|4357|4356|4342|4341|77443
1591889100000|2020-06-11 15:25:00|4343|4342|4344|4342|4347|4346|4339|4338|147223
1591945200000|2020-06-12 07:00:00|4343|4329|4321|4315|4349|4344|4314|4307|62627
1591945500000|2020-06-12 07:05:00|4320|4314|4296|4293|4320|4315|4294|4291|38154
1591945800000|2020-06-12 07:10:00|4297|4294|4294|4293|4299|4298|4287|4286|57533
1591946100000|2020-06-12 07:15:00|4295|4294|4273|4271|4295|4294|4272|4269|61127
1591946400000|2020-06-12 07:20:00|4274|4272|4274|4271|4285|4284|4272|4271|40170
1591946700000|2020-06-12 07:25:00|4273|4270|4267|4265|4274|4273|4263|4261|15956
1591947000000|2020-06-12 07:30:00|4268|4266|4266|4264|4272|4270|4260|4259|59953
1591947300000|2020-06-12 07:35:00|4265|4265|4252|4250|4273|4271|4250|4249|58273
1591947600000|2020-06-12 07:40:00|4250|4249|4238|4236|4256|4254|4237|4236|32634
1591947900000|2020-06-12 07:45:00|4239|4237|4250|4248|4254|4252|4239|4237|30727
1591948200000|2020-06-12 07:50:00|4251|4249|4261|4258|4270|4268|4251|4249|39321
1591948500000|2020-06-12 07:55:00|4260|4259|4256|4254|4262|4260|4255|4253|47330
1591948800000|2020-06-12 08:00:00|4255|4253|4259|4257|4260|4258|4253|4251|28898
1591949100000|2020-06-12 08:05:00|4260|4258|4267|4265|4270|4269|4257|4255|39269
1591949400000|2020-06-12 08:10:00|4266|4264|4264|4262|4270|4269|4263|4261|27255
1591949700000|2020-06-12 08:15:00|4265|4261|4271|4269|4273|4270|4262|4260|22974
1591950000000|2020-06-12 08:20:00|4270|4268|4263|4261|4271|4270|4262|4260|12174
1591950300000|2020-06-12 08:25:00|4262|4262|4267|4265|4273|4272|4261|4259|43606
1591950600000|2020-06-12 08:30:00|4268|4266|4276|4274|4277|4274|4264|4263|65977
1591950900000|2020-06-12 08:35:00|4277|4275|4280|4279|4285|4283|4276|4275|36072
1591951200000|2020-06-12 08:40:00|4279|4278|4279|4277|4283|4282|4278|4276|39369
1591951500000|2020-06-12 08:45:00|4280|4278|4279|4277|4283|4280|4273|4272|40966
1591951800000|2020-06-12 08:50:00|4280|4278|4297|4295|4297|4295|4280|4278|44524
1591952100000|2020-06-12 08:55:00|4296|4294|4298|4296|4299|4298|4290|4289|60783
1591952400000|2020-06-12 09:00:00|4297|4297|4289|4287|4299|4298|4289|4287|41604
1591952700000|2020-06-12 09:05:00|4290|4288|4289|4287|4293|4291|4287|4286|15678
1591953000000|2020-06-12 09:10:00|4288|4286|4283|4281|4290|4289|4282|4280|22010
1591953300000|2020-06-12 09:15:00|4284|4282|4279|4278|4285|4283|4278|4277|50307
1591953600000|2020-06-12 09:20:00|4278|4277|4279|4278|4283|4281|4276|4275|131670
1591953900000|2020-06-12 09:25:00|4278|4277|4274|4272|4278|4277|4271|4269|24480
1591954200000|2020-06-12 09:30:00|4273|4271|4269|4268|4277|4276|4268|4266|18849
1591954500000|2020-06-12 09:35:00|4268|4267|4274|4272|4280|4279|4266|4264|23034
1591954800000|2020-06-12 09:40:00|4273|4271|4272|4270|4275|4274|4268|4267|19779
1591955100000|2020-06-12 09:45:00|4271|4271|4283|4281|4284|4282|4267|4265|25975
1591955400000|2020-06-12 09:50:00|4284|4282|4276|4274|4285|4284|4272|4270|19834
1591955700000|2020-06-12 09:55:00|4277|4275|4275|4272|4277|4275|4265|4263|30379
1591956000000|2020-06-12 10:00:00|4274|4273|4276|4274|4278|4276|4272|4270|9126
1591956300000|2020-06-12 10:05:00|4277|4275|4273|4271|4284|4281|4273|4271|14555
1591956600000|2020-06-12 10:10:00|4272|4270|4279|4277|4279|4278|4270|4268|13564
1591956900000|2020-06-12 10:15:00|4278|4278|4277|4276|4284|4282|4276|4275|8505
1591957200000|2020-06-12 10:20:00|4276|4275|4270|4268|4277|4276|4269|4267|10676
1591957500000|2020-06-12 10:25:00|4271|4269|4284|4282|4285|4283|4270|4269|22581
1591957800000|2020-06-12 10:30:00|4283|4281|4286|4285|4288|4287|4280|4279|19155
1591958100000|2020-06-12 10:35:00|4287|4286|4297|4295|4299|4297|4287|4285|15458
1591958400000|2020-06-12 10:40:00|4296|4294|4291|4290|4297|4294|4290|4288|9921
1591958700000|2020-06-12 10:45:00|4290|4289|4290|4289|4295|4294|4289|4287|13784
1591959000000|2020-06-12 10:50:00|4291|4290|4282|4280|4292|4291|4282|4280|12006
1591959300000|2020-06-12 10:55:00|4281|4281|4275|4273|4282|4281|4275|4273|15456
1591959600000|2020-06-12 11:00:00|4282|4280|4281|4279|4286|4284|4280|4278|6837
1591959900000|2020-06-12 11:05:00|4282|4280|4283|4280|4283|4281|4279|4277|9199
1591960200000|2020-06-12 11:10:00|4282|4279|4281|4279|4283|4280|4277|4275|11246
1591960500000|2020-06-12 11:15:00|4282|4280|4287|4285|4287|4285|4280|4278|8452
1591960800000|2020-06-12 11:20:00|4286|4284|4284|4282|4289|4287|4282|4280|15706
1591961100000|2020-06-12 11:25:00|4285|4281|4286|4284|4289|4287|4283|4281|9083
1591961400000|2020-06-12 11:30:00|4285|4283|4283|4280|4286|4284|4283|4280|9122
1591961700000|2020-06-12 11:35:00|4284|4281|4282|4280|4286|4284|4282|4280|10235
1591962000000|2020-06-12 11:40:00|4283|4281|4287|4286|4290|4288|4282|4281|14570
1591962300000|2020-06-12 11:45:00|4288|4287|4279|4277|4288|4287|4279|4277|7729
1591962600000|2020-06-12 11:50:00|4278|4278|4280|4279|4283|4282|4278|4276|13815
1591962900000|2020-06-12 11:55:00|4279|4278|4285|4283|4287|4286|4278|4277|10897
1591963200000|2020-06-12 12:00:00|4284|4284|4283|4281|4285|4284|4277|4275|10298
1591963500000|2020-06-12 12:05:00|4282|4282|4283|4281|4287|4285|4279|4278|16905
1591963800000|2020-06-12 12:10:00|4282|4280|4274|4273|4284|4282|4272|4271|20620
1591964100000|2020-06-12 12:15:00|4275|4272|4273|4271|4275|4274|4271|4270|25521
1591964400000|2020-06-12 12:20:00|4274|4272|4276|4274|4277|4274|4273|4271|7134
1591964700000|2020-06-12 12:25:00|4277|4275|4278|4276|4279|4278|4272|4271|25197
1591965000000|2020-06-12 12:30:00|4279|4277|4281|4279|4283|4281|4279|4277|16597
1591965300000|2020-06-12 12:35:00|4280|4280|4282|4280|4285|4283|4280|4279|15677
1591965600000|2020-06-12 12:40:00|4281|4279|4282|4280|4285|4283|4280|4279|11371
1591965900000|2020-06-12 12:45:00|4281|4279|4288|4287|4288|4287|4280|4279|14409
1591966200000|2020-06-12 12:50:00|4289|4286|4287|4285|4289|4286|4282|4280|12797
1591966500000|2020-06-12 12:55:00|4286|4286|4289|4287|4292|4291|4283|4282|16967
1591966800000|2020-06-12 13:00:00|4290|4288|4287|4285|4290|4288|4284|4283|12083
1591967100000|2020-06-12 13:05:00|4288|4286|4294|4292|4295|4293|4288|4285|15193
1591967400000|2020-06-12 13:10:00|4295|4293|4302|4300|4304|4302|4294|4292|18235
1591967700000|2020-06-12 13:15:00|4303|4301|4310|4308|4310|4308|4302|4300|21893
1591968000000|2020-06-12 13:20:00|4311|4307|4315|4313|4317|4315|4309|4307|18159
1591968300000|2020-06-12 13:25:00|4314|4314|4313|4311|4315|4314|4304|4302|38383
1591968600000|2020-06-12 13:30:00|4312|4312|4321|4320|4325|4322|4310|4309|57770
1591968900000|2020-06-12 13:35:00|4322|4321|4314|4312|4324|4323|4309|4307|71782
1591969200000|2020-06-12 13:40:00|4315|4313|4309|4308|4317|4316|4305|4303|30509
1591969500000|2020-06-12 13:45:00|4310|4307|4314|4313|4314|4313|4306|4305|75022
1591969800000|2020-06-12 13:50:00|4315|4314|4320|4319|4321|4320|4311|4309|102361
1591970100000|2020-06-12 13:55:00|4319|4318|4308|4306|4320|4318|4307|4305|18711
1591970400000|2020-06-12 14:00:00|4307|4305|4315|4313|4315|4313|4304|4302|38640
1591970700000|2020-06-12 14:05:00|4316|4314|4319|4317|4322|4321|4313|4310|36747
1591971000000|2020-06-12 14:10:00|4320|4318|4317|4315|4321|4319|4312|4311|36095
1591971300000|2020-06-12 14:15:00|4318|4316|4313|4312|4319|4317|4313|4311|36649
1591971600000|2020-06-12 14:20:00|4312|4311|4324|4322|4325|4324|4312|4310|32215
1591971900000|2020-06-12 14:25:00|4323|4323|4319|4317|4326|4324|4318|4316|42527
1591972200000|2020-06-12 14:30:00|4320|4318|4328|4327|4330|4328|4319|4318|38480
1591972500000|2020-06-12 14:35:00|4327|4326|4327|4325|4329|4328|4320|4319|102307
1591972800000|2020-06-12 14:40:00|4326|4324|4328|4326|4333|4331|4322|4321|84564
1591973100000|2020-06-12 14:45:00|4327|4325|4327|4325|4332|4331|4323|4322|72867
1591973400000|2020-06-12 14:50:00|4328|4326|4318|4316|4328|4326|4317|4315|62072
1591973700000|2020-06-12 14:55:00|4317|4315|4317|4315|4324|4322|4315|4314|170732
1591974000000|2020-06-12 15:00:00|4318|4314|4312|4310|4324|4323|4311|4310|77342
1591974300000|2020-06-12 15:05:00|4313|4311|4321|4319|4323|4321|4312|4310|66051
1591974600000|2020-06-12 15:10:00|4322|4320|4316|4314|4324|4323|4312|4311|61663
1591974900000|2020-06-12 15:15:00|4315|4315|4305|4303|4318|4317|4302|4300|107175
1591975200000|2020-06-12 15:20:00|4304|4304|4302|4301|4311|4310|4300|4298|78174
1591975500000|2020-06-12 15:25:00|4303|4300|4309|4307|4314|4313|4299|4297|93740
1592204400000|2020-06-15 07:00:00|4261|4254|4266|4263|4287|4280|4255|4253|23594
1592204700000|2020-06-15 07:05:00|4265|4262|4249|4246|4266|4264|4247|4245|30595
1592205000000|2020-06-15 07:10:00|4250|4245|4236|4233|4259|4256|4233|4231|47259
1592205300000|2020-06-15 07:15:00|4235|4232|4228|4224|4236|4233|4224|4222|21064
1592205600000|2020-06-15 07:20:00|4227|4225|4217|4214|4228|4227|4205|4203|27317
1592205900000|2020-06-15 07:25:00|4216|4213|4217|4214|4217|4215|4205|4203|21728
1592206200000|2020-06-15 07:30:00|4216|4215|4204|4201|4218|4216|4201|4199|29380
1592206500000|2020-06-15 07:35:00|4203|4202|4202|4200|4207|4205|4200|4198|51510
1592206800000|2020-06-15 07:40:00|4201|4199|4195|4192|4206|4204|4183|4182|25796
1592207100000|2020-06-15 07:45:00|4194|4193|4193|4191|4202|4200|4191|4190|28583
1592207400000|2020-06-15 07:50:00|4192|4190|4198|4196|4199|4197|4189|4188|28219
1592207700000|2020-06-15 07:55:00|4199|4197|4186|4184|4199|4197|4183|4181|14073
1592208000000|2020-06-15 08:00:00|4187|4186|4181|4179|4189|4186|4180|4179|10928
1592208300000|2020-06-15 08:05:00|4180|4178|4183|4180|4191|4189|4179|4177|12936
1592208600000|2020-06-15 08:10:00|4182|4181|4195|4193|4195|4193|4174|4172|19614
1592208900000|2020-06-15 08:15:00|4196|4194|4213|4211|4214|4212|4194|4193|42955
1592209200000|2020-06-15 08:20:00|4212|4210|4218|4216|4218|4216|4208|4207|43883
1592209500000|2020-06-15 08:25:00|4217|4217|4214|4212|4223|4221|4213|4212|29374
1592209800000|2020-06-15 08:30:00|4212|4211|4230|4228|4231|4230|4212|4211|18003
1592210100000|2020-06-15 08:35:00|4229|4227|4226|4223|4236|4234|4224|4222|18739
1592210400000|2020-06-15 08:40:00|4225|4224|4236|4234|4236|4234|4224|4223|11075
1592210700000|2020-06-15 08:45:00|4235|4233|4239|4237|4240|4238|4233|4231|7748
1592211000000|2020-06-15 08:50:00|4238|4236|4254|4252|4254|4252|4236|4233|17216
1592211300000|2020-06-15 08:55:00|4255|4253|4256|4254|4257|4256|4253|4252|29479
1592211600000|2020-06-15 09:00:00|4257|4255|4256|4254|4261|4259|4254|4252|14470
1592211900000|2020-06-15 09:05:00|4255|4253|4251|4250|4255|4254|4249|4248|16177
1592212200000|2020-06-15 09:10:00|4252|4249|4252|4251|4255|4254|4250|4248|16675
1592212500000|2020-06-15 09:15:00|4253|4250|4258|4255|4258|4256|4249|4248|20181
1592212800000|2020-06-15 09:20:00|4257|4256|4262|4260|4263|4262|4255|4254|13675
1592213100000|2020-06-15 09:25:00|4263|4261|4254|4252|4263|4261|4249|4248|22096
1592213400000|2020-06-15 09:30:00|4253|4251|4253|4251|4255|4253|4249|4248|26122
1592213700000|2020-06-15 09:35:00|4251|4250|4251|4249|4252|4250|4248|4247|26664
1592214000000|2020-06-15 09:40:00|4252|4250|4259|4256|4260|4259|4252|4250|13765
1592214300000|2020-06-15 09:45:00|4258|4255|4265|4264|4266|4264|4256|4255|12790
1592214600000|2020-06-15 09:50:00|4266|4265|4259|4257|4268|4267|4258|4256|10423
1592214900000|2020-06-15 09:55:00|4258|4256|4255|4254|4259|4257|4249|4247|12521
1592215200000|2020-06-15 10:00:00|4254|4253|4261|4259|4262|4259|4253|4252|9943
1592215500000|2020-06-15 10:05:00|4262|4260|4256|4254|4263|4262|4254|4253|8554
1592215800000|2020-06-15 10:10:00|4257|4255|4255|4254|4259|4258|4255|4254|7742
1592216100000|2020-06-15 10:15:00|4256|4255|4252|4250|4259|4257|4252|4250|8837
1592216400000|2020-06-15 10:20:00|4253|4251|4253|4251|4253|4252|4249|4248|97514
1592216700000|2020-06-15 10:25:00|4252|4250|4259|4256|4260|4258|4251|4249|8088
1592217000000|2020-06-15 10:30:00|4258|4257|4262|4260|4264|4262|4255|4254|6301
1592217300000|2020-06-15 10:35:00|4263|4261|4262|4260|4264|4262|4261|4259|5900
1592217600000|2020-06-15 10:40:00|4261|4259|4262|4260|4263|4262|4260|4259|9000
1592217900000|2020-06-15 10:45:00|4263|4261|4251|4249|4263|4261|4249|4247|29278
1592218200000|2020-06-15 10:50:00|4252|4250|4258|4256|4261|4258|4251|4250|9966
1592218500000|2020-06-15 10:55:00|4259|4257|4260|4258|4262|4260|4259|4256|9987
1592218800000|2020-06-15 11:00:00|4259|4256|4258|4256|4262|4260|4256|4254|5477
1592219100000|2020-06-15 11:05:00|4257|4255|4257|4255|4261|4258|4256|4255|8649
1592219400000|2020-06-15 11:10:00|4258|4256|4253|4251|4258|4256|4253|4251|5958
1592219700000|2020-06-15 11:15:00|4254|4252|4262|4260|4262|4261|4253|4252|10122
1592220000000|2020-06-15 11:20:00|4261|4259|4265|4264|4265|4264|4258|4257|7374
1592220300000|2020-06-15 11:25:00|4266|4265|4266|4264|4271|4270|4266|4264|7782
1592220600000|2020-06-15 11:30:00|4267|4265|4271|4269|4275|4274|4266|4265|8197
1592220900000|2020-06-15 11:35:00|4272|4270|4277|4275|4278|4276|4272|4270|7548
1592221200000|2020-06-15 11:40:00|4278|4276|4280|4279|4280|4279|4277|4275|7960
1592221500000|2020-06-15 11:45:00|4281|4280|4288|4286|4288|4287|4280|4280|14045
1592221800000|2020-06-15 11:50:00|4287|4285|4287|4284|4287|4286|4285|4284|2754
1592222100000|2020-06-15 11:55:00|4288|4285|4278|4276|4289|4287|4277|4275|23629
1592222400000|2020-06-15 12:00:00|4277|4275|4277|4275|4279|4277|4273|4272|12861
1592222700000|2020-06-15 12:05:00|4278|4276|4279|4277|4281|4280|4277|4276|12641
1592223000000|2020-06-15 12:10:00|4280|4278|4278|4277|4285|4284|4274|4273|22526
1592223300000|2020-06-15 12:15:00|4279|4278|4277|4275|4279|4278|4274|4272|33681
1592223600000|2020-06-15 12:20:00|4278|4276|4283|4281|4284|4282|4278|4276|49375
1592223900000|2020-06-15 12:25:00|4284|4282|4285|4283|4285|4284|4277|4275|44681
1592224200000|2020-06-15 12:30:00|4284|4282|4287|4286|4289|4288|4282|4281|18875
1592224500000|2020-06-15 12:35:00|4286|4285|4295|4294|4296|4295|4286|4285|26756
1592224800000|2020-06-15 12:40:00|4294|4293|4287|4285|4295|4294|4287|4285|9836
1592225100000|2020-06-15 12:45:00|4286|4286|4291|4289|4293|4292|4286|4285|7955
1592225400000|2020-06-15 12:50:00|4290|4290|4291|4289|4293|4291|4288|4287|10110
1592225700000|2020-06-15 12:55:00|4292|4290|4292|4291|4296|4295|4292|4290|14160
1592226000000|2020-06-15 13:00:00|4291|4290|4289|4287|4292|4290|4286|4284|18388
1592226300000|2020-06-15 13:05:00|4288|4286|4278|4276|4289|4288|4278|4276|17874
1592226600000|2020-06-15 13:10:00|4277|4275|4276|4274|4278|4277|4274|4272|18993
1592226900000|2020-06-15 13:15:00|4275|4273|4267|4265|4275|4273|4266|4264|58615
1592227200000|2020-06-15 13:20:00|4268|4266|4261|4260|4268|4266|4260|4258|10864
1592227500000|2020-06-15 13:25:00|4262|4261|4262|4260|4266|4264|4260|4258|14202
1592227800000|2020-06-15 13:30:00|4263|4261|4253|4251|4269|4267|4252|4250|32504
1592228100000|2020-06-15 13:35:00|4252|4250|4265|4263|4265|4263|4251|4250|44090
1592228400000|2020-06-15 13:40:00|4266|4264|4262|4261|4268|4267|4260|4259|49962
1592228700000|2020-06-15 13:45:00|4261|4260|4257|4254|4262|4261|4250|4249|35341
1592229000000|2020-06-15 13:50:00|4258|4256|4254|4252|4259|4258|4252|4251|41386
1592229300000|2020-06-15 13:55:00|4255|4253|4271|4270|4272|4270|4254|4252|40378
1592229600000|2020-06-15 14:00:00|4272|4269|4272|4271|4273|4271|4265|4264|25741
1592229900000|2020-06-15 14:05:00|4271|4270|4274|4271|4276|4275|4268|4267|29645
1592230200000|2020-06-15 14:10:00|4273|4272|4273|4271|4280|4278|4271|4270|28074
1592230500000|2020-06-15 14:15:00|4274|4272|4280|4278|4281|4280|4272|4271|21421
1592230800000|2020-06-15 14:20:00|4279|4277|4272|4271|4280|4278|4270|4269|25594
1592231100000|2020-06-15 14:25:00|4273|4272|4271|4269|4275|4273|4269|4268|43085
1592231400000|2020-06-15 14:30:00|4270|4268|4281|4279|4281|4279|4270|4268|71039
1592231700000|2020-06-15 14:35:00|4282|4280|4280|4279|4288|4287|4279|4277|69081
1592232000000|2020-06-15 14:40:00|4279|4278|4281|4279|4285|4284|4277|4275|58604
1592232300000|2020-06-15 14:45:00|4280|4280|4295|4293|4296|4294|4280|4279|44767
1592232600000|2020-06-15 14:50:00|4294|4292|4290|4289|4295|4292|4288|4287|38143
1592232900000|2020-06-15 14:55:00|4291|4288|4281|4279|4291|4288|4277|4276|44725
1592233200000|2020-06-15 15:00:00|4280|4278|4297|4296|4297|4296|4278|4277|74707
1592233500000|2020-06-15 15:05:00|4296|4295|4295|4294|4299|4297|4292|4291|44253
1592233800000|2020-06-15 15:10:00|4296|4293|4299|4298|4299|4298|4292|4291|49498
1592234100000|2020-06-15 15:15:00|4298|4297|4300|4299|4301|4300|4294|4293|65810
1592234400000|2020-06-15 15:20:00|4299|4298|4301|4299|4302|4300|4293|4292|57309
1592234700000|2020-06-15 15:25:00|4300|4298|4289|4286|4301|4299|4289|4286|49364
1592290800000|2020-06-16 07:00:00|4348|4341|4330|4326|4348|4341|4309|4304|32568
1592291100000|2020-06-16 07:05:00|4329|4325|4324|4322|4338|4335|4322|4319|15827
1592291400000|2020-06-16 07:10:00|4323|4321|4308|4306|4323|4321|4293|4291|75070
1592291700000|2020-06-16 07:15:00|4309|4307|4322|4318|4323|4321|4305|4303|29692
1592292000000|2020-06-16 07:20:00|4323|4319|4331|4329|4337|4336|4322|4319|46039
1592292300000|2020-06-16 07:25:00|4330|4328|4332|4330|4332|4331|4323|4321|54561
1592292600000|2020-06-16 07:30:00|4331|4329|4345|4343|4346|4345|4327|4325|13198
1592292900000|2020-06-16 07:35:00|4344|4344|4346|4344|4349|4348|4342|4341|39455
1592293200000|2020-06-16 07:40:00|4347|4345|4342|4340|4347|4346|4339|4338|14938
1592293500000|2020-06-16 07:45:00|4343|4341|4340|4337|4347|4345|4339|4337|36604
1592293800000|2020-06-16 07:50:00|4339|4338|4343|4341|4345|4344|4338|4335|23375
1592294100000|2020-06-16 07:55:00|4342|4342|4339|4337|4345|4344|4334|4332|15911
1592294400000|2020-06-16 08:00:00|4338|4338|4340|4338|4342|4341|4335|4334|32238
1592294700000|2020-06-16 08:05:00|4339|4337|4339|4336|4341|4340|4336|4335|19315
1592295000000|2020-06-16 08:10:00|4340|4338|4339|4338|4341|4340|4338|4337|29145
1592295300000|2020-06-16 08:15:00|4340|4339|4340|4338|4341|4340|4336|4335|24503
1592295600000|2020-06-16 08:20:00|4341|4339|4342|4341|4343|4342|4339|4338|13410
1592295900000|2020-06-16 08:25:00|4343|4342|4344|4342|4347|4345|4341|4340|16985
1592296200000|2020-06-16 08:30:00|4345|4343|4340|4338|4345|4343|4337|4336|8931
1592296500000|2020-06-16 08:35:00|4341|4339|4344|4342|4346|4344|4341|4339|21895
1592296800000|2020-06-16 08:40:00|4343|4341|4344|4342|4344|4343|4340|4339|16604
1592297100000|2020-06-16 08:45:00|4345|4343|4337|4335|4345|4343|4337|4335|10657
1592297400000|2020-06-16 08:50:00|4338|4336|4332|4331|4338|4337|4332|4330|8099
1592297700000|2020-06-16 08:55:00|4333|4330|4331|4329|4334|4332|4328|4327|16352
1592298000000|2020-06-16 09:00:00|4332|4330|4335|4333|4336|4335|4331|4329|7801
1592298300000|2020-06-16 09:05:00|4334|4334|4339|4337|4341|4340|4334|4333|15445
1592298600000|2020-06-16 09:10:00|4338|4336|4334|4332|4338|4337|4331|4329|29513
1592298900000|2020-06-16 09:15:00|4335|4333|4332|4331|4337|4336|4332|4330|10219
1592299200000|2020-06-16 09:20:00|4333|4332|4341|4340|4342|4341|4333|4331|52351
1592299500000|2020-06-16 09:25:00|4340|4339|4336|4334|4342|4341|4336|4334|14378
1592299800000|2020-06-16 09:30:00|4337|4335|4337|4335|4338|4337|4334|4333|24128
1592300100000|2020-06-16 09:35:00|4338|4336|4349|4347|4349|4348|4338|4336|15780
1592300400000|2020-06-16 09:40:00|4350|4348|4349|4347|4351|4349|4349|4346|2938
1592300700000|2020-06-16 09:45:00|4348|4346|4351|4349|4354|4352|4347|4346|4644
1592301000000|2020-06-16 09:50:00|4350|4348|4353|4352|4355|4354|4349|4347|49291
1592301300000|2020-06-16 09:55:00|4352|4351|4351|4350|4354|4353|4349|4347|26902
1592301600000|2020-06-16 10:00:00|4352|4351|4346|4345|4352|4351|4345|4343|5471
1592301900000|2020-06-16 10:05:00|4345|4344|4341|4339|4346|4345|4341|4338|52273
1592302200000|2020-06-16 10:10:00|4342|4340|4347|4345|4347|4346|4342|4339|11284
1592302500000|2020-06-16 10:15:00|4346|4344|4338|4335|4346|4344|4336|4334|9821
1592302800000|2020-06-16 10:20:00|4337|4334|4337|4335|4338|4337|4331|4329|7332
1592303100000|2020-06-16 10:25:00|4338|4336|4342|4340|4342|4341|4338|4335|30132
1592303400000|2020-06-16 10:30:00|4341|4339|4340|4339|4344|4343|4340|4338|7621
1592303700000|2020-06-16 10:35:00|4341|4340|4343|4341|4344|4343|4340|4338|57874
1592304000000|2020-06-16 10:40:00|4342|4340|4341|4339|4344|4343|4340|4338|15157
1592304300000|2020-06-16 10:45:00|4340|4340|4338|4335|4341|4340|4335|4333|47326
1592304600000|2020-06-16 10:50:00|4339|4336|4339|4338|4341|4340|4338|4335|11250
1592304900000|2020-06-16 10:55:00|4340|4337|4342|4340|4343|4341|4339|4336|54199
1592305200000|2020-06-16 11:00:00|4345|4341|4341|4340|4345|4343|4340|4338|28116
1592305500000|2020-06-16 11:05:00|4340|4339|4335|4333|4341|4340|4335|4333|12662
1592305800000|2020-06-16 11:10:00|4334|4334|4334|4332|4336|4334|4330|4328|12103
1592306100000|2020-06-16 11:15:00|4333|4333|4338|4337|4339|4338|4332|4331|20408
1592306400000|2020-06-16 11:20:00|4337|4336|4343|4342|4343|4342|4337|4335|11503
1592306700000|2020-06-16 11:25:00|4342|4341|4344|4342|4345|4343|4342|4341|14643
1592307000000|2020-06-16 11:30:00|4343|4343|4344|4342|4345|4343|4342|4341|9781
1592307300000|2020-06-16 11:35:00|4345|4343|4343|4342|4345|4344|4342|4341|15422
1592307600000|2020-06-16 11:40:00|4344|4343|4344|4343|4346|4345|4342|4341|12871
1592307900000|2020-06-16 11:45:00|4345|4344|4344|4343|4346|4345|4343|4342|9554
1592308200000|2020-06-16 11:50:00|4343|4342|4347|4345|4348|4347|4342|4341|12825
1592308500000|2020-06-16 11:55:00|4346|4346|4350|4348|4351|4350|4346|4345|8365
1592308800000|2020-06-16 12:00:00|4351|4349|4358|4356|4359|4358|4350|4349|8018
1592309100000|2020-06-16 12:05:00|4359|4357|4354|4352|4359|4357|4353|4352|9206
1592309400000|2020-06-16 12:10:00|4355|4353|4360|4358|4360|4359|4354|4353|9042
1592309700000|2020-06-16 12:15:00|4361|4359|4361|4360|4364|4362|4360|4359|14910
1592310000000|2020-06-16 12:20:00|4362|4361|4366|4364|4368|4366|4362|4360|14872
1592310300000|2020-06-16 12:25:00|4367|4365|4375|4373|4376|4373|4365|4364|21557
1592310600000|2020-06-16 12:30:00|4376|4374|4369|4367|4379|4378|4365|4364|16776
1592310900000|2020-06-16 12:35:00|4368|4366|4368|4366|4371|4369|4364|4362|8681
1592311200000|2020-06-16 12:40:00|4369|4367|4374|4372|4374|4372|4367|4366|13758
1592311500000|2020-06-16 12:45:00|4373|4371|4369|4367|4374|4372|4366|4365|7927
1592311800000|2020-06-16 12:50:00|4368|4366|4374|4373|4377|4375|4367|4365|13021
1592312100000|2020-06-16 12:55:00|4373|4372|4378|4377|4380|4378|4372|4371|62857
1592312400000|2020-06-16 13:00:00|4379|4378|4380|4378|4382|4381|4378|4377|44149
1592312700000|2020-06-16 13:05:00|4381|4379|4379|4378|4384|4383|4379|4378|44512
1592313000000|2020-06-16 13:10:00|4378|4377|4372|4370|4379|4377|4371|4370|14700
1592313300000|2020-06-16 13:15:00|4371|4369|4373|4371|4375|4374|4370|4369|21075
1592313600000|2020-06-16 13:20:00|4372|4372|4373|4371|4376|4374|4369|4367|24929
1592313900000|2020-06-16 13:25:00|4372|4370|4369|4367|4372|4370|4362|4360|19804
1592314200000|2020-06-16 13:30:00|4368|4366|4380|4378|4384|4383|4364|4363|67043
1592314500000|2020-06-16 13:35:00|4379|4379|4387|4385|4387|4385|4379|4377|22970
1592314800000|2020-06-16 13:40:00|4386|4384|4389|4387|4389|4387|4383|4381|14085
1592315100000|2020-06-16 13:45:00|4390|4388|4391|4389|4401|4400|4388|4387|32536
1592315400000|2020-06-16 13:50:00|4390|4390|4385|4383|4391|4390|4382|4381|16180
1592315700000|2020-06-16 13:55:00|4386|4384|4388|4387|4392|4390|4386|4384|20910
1592316000000|2020-06-16 14:00:00|4389|4386|4384|4382|4390|4388|4383|4382|23818
1592316300000|2020-06-16 14:05:00|4383|4381|4385|4384|4387|4386|4380|4379|23415
1592316600000|2020-06-16 14:10:00|4384|4383|4390|4388|4392|4390|4384|4383|15819
1592316900000|2020-06-16 14:15:00|4391|4389|4397|4395|4399|4398|4388|4386|31932
1592317200000|2020-06-16 14:20:00|4396|4396|4400|4399|4402|4401|4395|4394|32425
1592317500000|2020-06-16 14:25:00|4399|4398|4398|4397|4406|4405|4398|4397|24533
1592317800000|2020-06-16 14:30:00|4399|4398|4396|4395|4402|4401|4394|4393|45541
1592318100000|2020-06-16 14:35:00|4395|4394|4401|4399|4401|4400|4383|4381|82070
1592318400000|2020-06-16 14:40:00|4400|4400|4400|4398|4403|4401|4397|4396|32052
1592318700000|2020-06-16 14:45:00|4399|4397|4400|4399|4402|4401|4397|4396|37626
1592319000000|2020-06-16 14:50:00|4399|4398|4396|4394|4400|4399|4394|4392|143846
1592319300000|2020-06-16 14:55:00|4395|4395|4386|4385|4398|4397|4385|4383|65359
1592319600000|2020-06-16 15:00:00|4387|4386|4387|4385|4389|4387|4368|4366|104526
1592319900000|2020-06-16 15:05:00|4386|4384|4396|4394|4396|4395|4385|4383|42735
1592320200000|2020-06-16 15:10:00|4397|4395|4402|4400|4402|4401|4392|4391|61522
1592320500000|2020-06-16 15:15:00|4403|4401|4407|4405|4408|4407|4400|4399|70850
1592320800000|2020-06-16 15:20:00|4406|4404|4413|4411|4415|4414|4405|4404|79017
1592321100000|2020-06-16 15:25:00|4412|4412|4417|4414|4417|4415|4410|4408|35798
1592377200000|2020-06-17 07:00:00|4418|4412|4426|4421|4436|4430|4415|4410|20309
1592377500000|2020-06-17 07:05:00|4425|4422|4416|4413|4426|4422|4411|4405|20512
1592377800000|2020-06-17 07:10:00|4417|4414|4426|4423|4429|4425|4412|4409|26773
1592378100000|2020-06-17 07:15:00|4427|4424|4440|4438|4441|4440|4426|4423|30855
1592378400000|2020-06-17 07:20:00|4441|4439|4442|4440|4445|4444|4438|4437|20118
1592378700000|2020-06-17 07:25:00|4441|4439|4444|4443|4451|4450|4437|4436|42861
1592379000000|2020-06-17 07:30:00|4445|4442|4456|4454|4456|4454|4442|4440|25152
1592379300000|2020-06-17 07:35:00|4455|4455|4458|4456|4461|4460|4454|4453|36059
1592379600000|2020-06-17 07:40:00|4459|4457|4460|4459|4463|4462|4455|4452|33931
1592379900000|2020-06-17 07:45:00|4461|4460|4451|4449|4463|4462|4450|4447|43553
1592380200000|2020-06-17 07:50:00|4452|4450|4450|4448|4459|4458|4449|4447|17107
1592380500000|2020-06-17 07:55:00|4449|4447|4451|4450|4453|4452|4444|4443|31026
1592380800000|2020-06-17 08:00:00|4452|4449|4456|4454|4457|4455|4449|4448|11312
1592381100000|2020-06-17 08:05:00|4457|4453|4444|4442|4457|4453|4444|4442|39006
1592381400000|2020-06-17 08:10:00|4445|4443|4441|4439|4453|4450|4439|4438|19754
1592381700000|2020-06-17 08:15:00|4442|4440|4445|4444|4447|4445|4442|4440|7617
1592382000000|2020-06-17 08:20:00|4444|4443|4442|4440|4448|4447|4440|4438|10166
1592382300000|2020-06-17 08:25:00|4441|4439|4450|4449|4453|4451|4440|4438|10885
1592382600000|2020-06-17 08:30:00|4451|4448|4452|4450|4453|4451|4448|4447|32729
1592382900000|2020-06-17 08:35:00|4451|4449|4443|4441|4451|4450|4441|4439|74303
1592383200000|2020-06-17 08:40:00|4444|4442|4439|4437|4444|4442|4437|4435|5475
1592383500000|2020-06-17 08:45:00|4438|4436|4436|4434|4440|4439|4435|4434|48626
1592383800000|2020-06-17 08:50:00|4435|4433|4431|4430|4436|4434|4428|4426|4440
1592384100000|2020-06-17 08:55:00|4430|4429|4435|4433|4436|4434|4430|4428|5565
1592384400000|2020-06-17 09:00:00|4434|4432|4437|4435|4439|4438|4433|4432|8469
1592384700000|2020-06-17 09:05:00|4438|4436|4440|4438|4441|4439|4434|4433|20991
1592385000000|2020-06-17 09:10:00|4439|4439|4436|4434|4441|4439|4433|4432|59734
1592385300000|2020-06-17 09:15:00|4435|4433|4442|4440|4444|4442|4435|4433|23863
1592385600000|2020-06-17 09:20:00|4441|4439|4438|4437|4443|4441|4438|4437|9727
1592385900000|2020-06-17 09:25:00|4437|4436|4438|4437|4440|4439|4435|4433|18222
1592386200000|2020-06-17 09:30:00|4439|4438|4443|4441|4443|4441|4436|4435|17212
1592386500000|2020-06-17 09:35:00|4442|4440|4442|4439|4442|4441|4438|4437|32186
1592386800000|2020-06-17 09:40:00|4441|4440|4440|4438|4442|4441|4438|4436|31620
1592387100000|2020-06-17 09:45:00|4441|4439|4434|4432|4441|4440|4430|4428|15506
1592387400000|2020-06-17 09:50:00|4433|4431|4443|4441|4443|4442|4431|4430|15322
1592387700000|2020-06-17 09:55:00|4442|4440|4440|4438|4446|4444|4439|4437|13170
1592388000000|2020-06-17 10:00:00|4441|4439|4440|4438|4442|4440|4436|4435|7602
1592388300000|2020-06-17 10:05:00|4439|4437|4438|4437|4439|4437|4434|4433|19117
1592388600000|2020-06-17 10:10:00|4439|4438|4438|4436|4441|4439|4437|4436|6633
1592388900000|2020-06-17 10:15:00|4437|4437|4439|4437|4442|4441|4437|4437|4090
1592389200000|2020-06-17 10:20:00|4440|4438|4448|4446|4448|4446|4440|4438|5193
1592389500000|2020-06-17 10:25:00|4449|4447|4457|4455|4457|4455|4448|4447|11290
1592389800000|2020-06-17 10:30:00|4458|4456|4457|4454|4462|4460|4455|4453|7356
1592390100000|2020-06-17 10:35:00|4458|4455|4464|4461|4465|4463|4457|4454|8742
1592390400000|2020-06-17 10:40:00|4463|4460|4462|4461|4463|4461|4458|4456|4564
1592390700000|2020-06-17 10:45:00|4463|4462|4459|4457|4463|4462|4457|4455|18740
1592391000000|2020-06-17 10:50:00|4460|4458|4459|4457|4462|4461|4458|4456|25467
1592391300000|2020-06-17 10:55:00|4458|4456|4464|4462|4464|4463|4457|4456|19640
1592391600000|2020-06-17 11:00:00|4465|4463|4463|4461|4469|4467|4461|4459|12260
1592391900000|2020-06-17 11:05:00|4462|4462|4471|4469|4471|4469|4462|4462|14208
1592392200000|2020-06-17 11:10:00|4472|4470|4475|4473|4477|4476|4470|4469|32612
1592392500000|2020-06-17 11:15:00|4474|4474|4476|4474|4478|4477|4474|4473|23424
1592392800000|2020-06-17 11:20:00|4477|4475|4470|4469|4477|4476|4468|4467|5659
1592393100000|2020-06-17 11:25:00|4471|4468|4470|4469|4471|4469|4467|4465|10924
1592393400000|2020-06-17 11:30:00|4471|4468|4469|4468|4471|4470|4469|4467|5193
1592393700000|2020-06-17 11:35:00|4470|4467|4463|4462|4470|4469|4463|4461|53067
1592394000000|2020-06-17 11:40:00|4462|4461|4462|4459|4462|4461|4454|4452|13717
1592394300000|2020-06-17 11:45:00|4461|4458|4466|4464|4466|4464|4459|4457|103754
1592394600000|2020-06-17 11:50:00|4467|4465|4462|4461|4467|4466|4461|4460|9694
1592394900000|2020-06-17 11:55:00|4461|4460|4455|4454|4461|4461|4453|4452|10574
1592395200000|2020-06-17 12:00:00|4456|4455|4463|4462|4464|4462|4455|4454|23813
1592395500000|2020-06-17 12:05:00|4462|4461|4464|4462|4465|4463|4461|4459|43940
1592395800000|2020-06-17 12:10:00|4465|4463|4466|4465|4467|4466|4464|4463|56021
1592396100000|2020-06-17 12:15:00|4467|4466|4467|4465|4469|4468|4466|4465|13341
1592396400000|2020-06-17 12:20:00|4466|4464|4458|4456|4467|4465|4455|4453|10638
1592396700000|2020-06-17 12:25:00|4459|4457|4464|4462|4464|4463|4457|4456|108460
1592397000000|2020-06-17 12:30:00|4465|4463|4469|4467|4469|4468|4464|4463|53295
1592397300000|2020-06-17 12:35:00|4468|4466|4467|4465|4470|4469|4466|4464|97861
1592397600000|2020-06-17 12:40:00|4466|4464|4464|4463|4467|4466|4463|4461|6910
1592397900000|2020-06-17 12:45:00|4463|4462|4466|4464|4466|4465|4461|4460|10976
1592398200000|2020-06-17 12:50:00|4465|4463|4463|4462|4466|4465|4463|4461|10847
1592398500000|2020-06-17 12:55:00|4464|4463|4463|4461|4464|4463|4461|4459|9093
1592398800000|2020-06-17 13:00:00|4462|4460|4463|4462|4463|4462|4461|4459|12811
1592399100000|2020-06-17 13:05:00|4464|4463|4461|4460|4469|4468|4461|4460|13583
1592399400000|2020-06-17 13:10:00|4462|4461|4469|4467|4469|4468|4462|4461|12368
1592399700000|2020-06-17 13:15:00|4468|4466|4464|4462|4468|4467|4461|4459|95869
1592400000000|2020-06-17 13:20:00|4465|4463|4462|4460|4465|4464|4460|4459|12715
1592400300000|2020-06-17 13:25:00|4461|4459|4467|4466|4468|4467|4459|4458|71333
1592400600000|2020-06-17 13:30:00|4466|4465|4474|4472|4476|4475|4460|4458|116803
1592400900000|2020-06-17 13:35:00|4475|4473|4463|4462|4483|4482|4461|4460|152309
1592401200000|2020-06-17 13:40:00|4462|4461|4461|4460|4469|4468|4460|4459|96787
1592401500000|2020-06-17 13:45:00|4462|4461|4467|4466|4472|4471|4460|4459|64500
1592401800000|2020-06-17 13:50:00|4468|4467|4471|4469|4472|4471|4467|4466|48153
1592402100000|2020-06-17 13:55:00|4470|4470|4467|4465|4473|4471|4465|4464|72590
1592402400000|2020-06-17 14:00:00|4466|4466|4464|4463|4472|4470|4460|4459|41088
1592402700000|2020-06-17 14:05:00|4465|4464|4476|4474|4479|4478|4465|4463|29483
1592403000000|2020-06-17 14:10:00|4475|4473|4473|4472|4479|4478|4473|4471|20191
1592403300000|2020-06-17 14:15:00|4474|4473|4478|4476|4479|4477|4465|4464|62615
1592403600000|2020-06-17 14:20:00|4479|4477|4484|4481|4487|4485|4478|4476|30552
1592403900000|2020-06-17 14:25:00|4483|4482|4487|4485|4492|4490|4482|4481|45406
1592404200000|2020-06-17 14:30:00|4486|4484|4490|4488|4493|4491|4477|4476|57243
1592404500000|2020-06-17 14:35:00|4489|4487|4489|4487|4492|4490|4485|4484|45363
1592404800000|2020-06-17 14:40:00|4490|4488|4494|4492|4495|4493|4485|4484|37230
1592405100000|2020-06-17 14:45:00|4493|4491|4489|4487|4495|4494|4488|4487|31974
1592405400000|2020-06-17 14:50:00|4488|4486|4489|4488|4492|4491|4484|4483|36263
1592405700000|2020-06-17 14:55:00|4490|4489|4495|4493|4497|4495|4489|4488|115711
1592406000000|2020-06-17 15:00:00|4496|4494|4498|4496|4501|4500|4493|4492|46840
1592406300000|2020-06-17 15:05:00|4499|4497|4500|4499|4505|4504|4497|4496|62917
1592406600000|2020-06-17 15:10:00|4501|4500|4502|4500|4504|4503|4499|4497|41730
1592406900000|2020-06-17 15:15:00|4501|4499|4502|4501|4504|4503|4500|4499|29804
1592407200000|2020-06-17 15:20:00|4501|4500|4501|4500|4504|4503|4501|4499|48716
1592407500000|2020-06-17 15:25:00|4502|4499|4508|4505|4508|4507|4502|4499|53839
1592463600000|2020-06-18 07:00:00|4485|4470|4486|4482|4490|4483|4474|4470|25543
1592463900000|2020-06-18 07:05:00|4485|4481|4464|4462|4485|4481|4464|4462|13166
1592464200000|2020-06-18 07:10:00|4463|4461|4479|4476|4484|4481|4463|4460|14430
1592464500000|2020-06-18 07:15:00|4481|4477|4485|4483|4486|4483|4479|4476|15478
1592464800000|2020-06-18 07:20:00|4486|4484|4485|4483|4489|4487|4482|4480|16010
1592465100000|2020-06-18 07:25:00|4484|4484|4483|4481|4485|4484|4478|4476|21867
1592465400000|2020-06-18 07:30:00|4484|4482|4489|4487|4491|4489|4483|4481|20654
1592465700000|2020-06-18 07:35:00|4488|4488|4490|4488|4490|4489|4485|4483|8991
1592466000000|2020-06-18 07:40:00|4491|4487|4491|4489|4495|4493|4489|4487|9382
1592466300000|2020-06-18 07:45:00|4492|4488|4496|4495|4498|4497|4492|4488|11316
1592466600000|2020-06-18 07:50:00|4495|4494|4490|4488|4496|4495|4487|4486|17078
1592466900000|2020-06-18 07:55:00|4491|4489|4491|4489|4495|4494|4490|4488|12123
1592467200000|2020-06-18 08:00:00|4492|4490|4495|4493|4496|4495|4489|4487|16367
1592467500000|2020-06-18 08:05:00|4494|4492|4495|4494|4496|4495|4490|4489|17157
1592467800000|2020-06-18 08:10:00|4496|4493|4493|4492|4500|4498|4492|4491|14868
1592468100000|2020-06-18 08:15:00|4492|4491|4497|4496|4499|4497|4492|4490|10685
1592468400000|2020-06-18 08:20:00|4496|4495|4499|4497|4500|4499|4495|4494|30726
1592468700000|2020-06-18 08:25:00|4498|4496|4495|4494|4500|4499|4495|4493|34804
1592469000000|2020-06-18 08:30:00|4496|4495|4505|4503|4510|4509|4494|4492|59793
1592469300000|2020-06-18 08:35:00|4506|4504|4508|4507|4516|4515|4505|4503|73558
1592469600000|2020-06-18 08:40:00|4509|4506|4512|4509|4515|4514|4508|4505|21127
1592469900000|2020-06-18 08:45:00|4511|4510|4508|4506|4511|4511|4504|4502|19398
1592470200000|2020-06-18 08:50:00|4507|4505|4506|4504|4507|4506|4500|4499|13495
1592470500000|2020-06-18 08:55:00|4505|4503|4512|4510|4514|4513|4504|4502|224147
1592470800000|2020-06-18 09:00:00|4511|4509|4506|4504|4513|4511|4504|4502|9234
1592471100000|2020-06-18 09:05:00|4507|4506|4507|4506|4512|4510|4505|4503|9432
1592471400000|2020-06-18 09:10:00|4506|4505|4506|4505|4506|4506|4501|4500|16736
1592471700000|2020-06-18 09:15:00|4505|4504|4510|4508|4510|4509|4504|4502|11892
1592472000000|2020-06-18 09:20:00|4511|4509|4511|4509|4513|4511|4509|4507|11231
1592472300000|2020-06-18 09:25:00|4510|4510|4518|4516|4519|4518|4510|4508|14649
1592472600000|2020-06-18 09:30:00|4517|4515|4516|4514|4528|4526|4516|4514|37411
1592472900000|2020-06-18 09:35:00|4515|4513|4507|4506|4516|4514|4507|4506|38928
1592473200000|2020-06-18 09:40:00|4508|4505|4512|4510|4513|4511|4505|4503|17837
1592473500000|2020-06-18 09:45:00|4511|4511|4515|4513|4515|4513|4511|4508|115098
1592473800000|2020-06-18 09:50:00|4514|4512|4513|4511|4516|4515|4512|4510|35089
1592474100000|2020-06-18 09:55:00|4514|4512|4521|4520|4521|4520|4513|4511|6017
1592474400000|2020-06-18 10:00:00|4522|4519|4514|4511|4523|4522|4512|4511|9611
1592474700000|2020-06-18 10:05:00|4513|4512|4514|4511|4517|4516|4513|4511|7810
1592475000000|2020-06-18 10:10:00|4513|4512|4513|4511|4515|4514|4510|4509|8791
1592475300000|2020-06-18 10:15:00|4514|4512|4516|4513|4516|4514|4511|4508|9280
1592475600000|2020-06-18 10:20:00|4517|4514|4511|4510|4517|4515|4511|4508|2436
1592475900000|2020-06-18 10:25:00|4510|4509|4515|4513|4517|4515|4510|4509|2190
1592476200000|2020-06-18 10:30:00|4514|4512|4516|4514|4518|4516|4514|4512|4981
1592476500000|2020-06-18 10:35:00|4515|4515|4514|4512|4515|4515|4512|4510|4800
1592476800000|2020-06-18 10:40:00|4515|4513|4514|4512|4517|4515|4514|4512|4708
1592477100000|2020-06-18 10:45:00|4515|4513|4517|4515|4517|4516|4515|4512|3494
1592477400000|2020-06-18 10:50:00|4518|4516|4515|4513|4520|4518|4513|4512|8193
1592477700000|2020-06-18 10:55:00|4516|4514|4514|4513|4519|4517|4514|4512|5065
1592478000000|2020-06-18 11:00:00|4506|4500|4500|4498|4507|4506|4498|4496|59914
1592478300000|2020-06-18 11:05:00|4499|4497|4497|4495|4499|4497|4492|4490|12055
1592478600000|2020-06-18 11:10:00|4496|4494|4496|4494|4497|4494|4490|4488|12144
1592478900000|2020-06-18 11:15:00|4497|4495|4500|4498|4500|4499|4494|4493|5588
1592479200000|2020-06-18 11:20:00|4499|4497|4492|4490|4499|4497|4491|4489|4949
1592479500000|2020-06-18 11:25:00|4493|4491|4500|4498|4502|4501|4493|4491|14447
1592479800000|2020-06-18 11:30:00|4499|4499|4495|4494|4502|4501|4495|4494|13035
1592480100000|2020-06-18 11:35:00|4494|4493|4484|4482|4494|4493|4484|4482|2916
1592480400000|2020-06-18 11:40:00|4483|4483|4491|4489|4492|4491|4483|4483|10165
1592480700000|2020-06-18 11:45:00|4492|4490|4491|4489|4494|4492|4489|4488|2887
1592481000000|2020-06-18 11:50:00|4492|4490|4492|4490|4493|4491|4490|4488|3581
1592481300000|2020-06-18 11:55:00|4491|4489|4493|4491|4493|4492|4486|4484|8882
1592481600000|2020-06-18 12:00:00|4494|4492|4498|4496|4501|4500|4490|4488|82341
1592481900000|2020-06-18 12:05:00|4497|4495|4494|4493|4498|4495|4493|4491|7075
1592482200000|2020-06-18 12:10:00|4495|4492|4492|4490|4495|4494|4491|4489|10123
1592482500000|2020-06-18 12:15:00|4491|4489|4493|4491|4495|4493|4491|4489|3901
1592482800000|2020-06-18 12:20:00|4492|4492|4493|4492|4494|4492|4491|4489|8703
1592483100000|2020-06-18 12:25:00|4494|4493|4494|4492|4498|4497|4493|4491|7380
1592483400000|2020-06-18 12:30:00|4495|4493|4494|4491|4497|4496|4486|4483|16570
1592483700000|2020-06-18 12:35:00|4493|4492|4499|4497|4499|4497|4493|4491|7632
1592484000000|2020-06-18 12:40:00|4500|4498|4503|4501|4503|4501|4498|4497|10523
1592484300000|2020-06-18 12:45:00|4504|4502|4499|4497|4504|4502|4499|4497|8526
1592484600000|2020-06-18 12:50:00|4498|4496|4493|4491|4499|4497|4492|4491|6226
1592484900000|2020-06-18 12:55:00|4492|4492|4497|4496|4497|4496|4492|4490|4519
1592485200000|2020-06-18 13:00:00|4498|4495|4497|4496|4498|4497|4492|4491|8818
1592485500000|2020-06-18 13:05:00|4498|4497|4502|4501|4505|4502|4498|4497|10401
1592485800000|2020-06-18 13:10:00|4501|4500|4506|4505|4506|4505|4501|4500|6226
1592486100000|2020-06-18 13:15:00|4507|4504|4507|4505|4508|4507|4504|4502|7658
1592486400000|2020-06-18 13:20:00|4508|4506|4510|4508|4512|4511|4508|4506|7320
1592486700000|2020-06-18 13:25:00|4509|4509|4519|4518|4519|4518|4507|4506|75952
1592487000000|2020-06-18 13:30:00|4520|4519|4511|4509|4520|4519|4504|4503|68284
1592487300000|2020-06-18 13:35:00|4512|4510|4514|4512|4517|4516|4510|4509|103512
1592487600000|2020-06-18 13:40:00|4513|4513|4517|4516|4517|4516|4510|4508|306816
1592487900000|2020-06-18 13:45:00|4516|4515|4513|4512|4519|4518|4511|4510|21493
1592488200000|2020-06-18 13:50:00|4512|4511|4522|4520|4522|4521|4511|4509|33700
1592488500000|2020-06-18 13:55:00|4521|4521|4523|4521|4525|4523|4519|4517|40878
1592488800000|2020-06-18 14:00:00|4522|4522|4517|4516|4527|4526|4514|4512|54448
1592489100000|2020-06-18 14:05:00|4518|4515|4514|4512|4519|4518|4514|4512|25787
1592489400000|2020-06-18 14:10:00|4513|4513|4510|4508|4516|4514|4509|4508|35234
1592489700000|2020-06-18 14:15:00|4511|4509|4502|4500|4511|4510|4501|4500|90555
1592490000000|2020-06-18 14:20:00|4503|4501|4498|4497|4505|4504|4498|4497|56083
1592490300000|2020-06-18 14:25:00|4497|4496|4493|4491|4498|4497|4490|4489|62051
1592490600000|2020-06-18 14:30:00|4494|4492|4505|4504|4505|4504|4487|4486|90866
1592490900000|2020-06-18 14:35:00|4504|4503|4512|4511|4513|4512|4504|4503|64503
1592491200000|2020-06-18 14:40:00|4511|4510|4513|4512|4515|4514|4509|4508|26629
1592491500000|2020-06-18 14:45:00|4514|4511|4512|4511|4518|4516|4510|4509|18842
1592491800000|2020-06-18 14:50:00|4511|4510|4509|4507|4513|4512|4507|4506|14202
1592492100000|2020-06-18 14:55:00|4510|4508|4517|4516|4517|4516|4510|4508|16459
1592492400000|2020-06-18 15:00:00|4518|4517|4520|4519|4522|4521|4517|4515|18288
1592492700000|2020-06-18 15:05:00|4519|4518|4526|4525|4527|4526|4519|4518|17869
1592493000000|2020-06-18 15:10:00|4527|4526|4528|4526|4528|4527|4521|4519|14061
1592493300000|2020-06-18 15:15:00|4527|4527|4519|4518|4530|4529|4519|4518|55677
1592493600000|2020-06-18 15:20:00|4520|4519|4513|4511|4521|4520|4513|4511|95445
1592493900000|2020-06-18 15:25:00|4512|4510|4509|4506|4515|4514|4504|4503|192824
1592550000000|2020-06-19 07:00:00|4530|4520|4532|4528|4537|4532|4523|4519|11147
1592550300000|2020-06-19 07:05:00|4531|4529|4542|4540|4544|4541|4530|4528|11785
1592550600000|2020-06-19 07:10:00|4541|4539|4544|4542|4550|4548|4541|4539|14077
1592550900000|2020-06-19 07:15:00|4543|4541|4539|4537|4544|4543|4536|4534|14474
1592551200000|2020-06-19 07:20:00|4538|4536|4540|4538|4542|4541|4537|4535|10186
1592551500000|2020-06-19 07:25:00|4541|4539|4537|4535|4542|4540|4535|4533|8641
1592551800000|2020-06-19 07:30:00|4536|4536|4539|4537|4542|4541|4536|4535|8929
1592552100000|2020-06-19 07:35:00|4538|4536|4537|4535|4539|4537|4535|4532|4007
1592552400000|2020-06-19 07:40:00|4536|4534|4534|4532|4540|4538|4533|4531|7747
1592552700000|2020-06-19 07:45:00|4535|4533|4537|4535|4537|4536|4530|4528|6687
1592553000000|2020-06-19 07:50:00|4538|4536|4541|4539|4543|4542|4537|4535|3517
1592553300000|2020-06-19 07:55:00|4540|4538|4538|4535|4541|4538|4530|4529|27451
1592553600000|2020-06-19 08:00:00|4537|4534|4538|4537|4538|4537|4533|4531|17503
1592553900000|2020-06-19 08:05:00|4537|4536|4535|4534|4538|4536|4532|4530|22704
1592554200000|2020-06-19 08:10:00|4534|4533|4531|4530|4535|4534|4531|4530|13890
1592554500000|2020-06-19 08:15:00|4530|4529|4538|4537|4539|4538|4530|4528|9148
1592554800000|2020-06-19 08:20:00|4537|4536|4535|4533|4538|4537|4534|4533|11146
1592555100000|2020-06-19 08:25:00|4534|4534|4536|4534|4536|4534|4531|4529|11599
1592555400000|2020-06-19 08:30:00|4535|4533|4536|4534|4536|4535|4532|4530|4780
1592555700000|2020-06-19 08:35:00|4535|4533|4535|4533|4537|4536|4533|4532|5554
1592556000000|2020-06-19 08:40:00|4534|4532|4537|4535|4538|4535|4534|4532|4520
1592556300000|2020-06-19 08:45:00|4536|4534|4534|4533|4537|4535|4534|4532|3586
1592556600000|2020-06-19 08:50:00|4535|4534|4538|4536|4539|4537|4534|4532|5625
1592556900000|2020-06-19 08:55:00|4539|4537|4545|4544|4546|4544|4539|4537|3292
1592557200000|2020-06-19 09:00:00|4546|4545|4542|4540|4548|4546|4542|4540|4283
1592557500000|2020-06-19 09:05:00|4543|4541|4543|4542|4544|4543|4543|4541|4757
1592558100000|2020-06-19 09:15:00|4556|4549|4577|4575|4578|4576|4551|4549|53108
1592558400000|2020-06-19 09:20:00|4576|4574|4571|4569|4577|4576|4565|4563|20747
1592558700000|2020-06-19 09:25:00|4572|4570|4576|4573|4577|4575|4571|4570|9784
1592559000000|2020-06-19 09:30:00|4575|4572|4576|4574|4576|4575|4572|4571|3700
1592559300000|2020-06-19 09:35:00|4577|4575|4578|4576|4578|4576|4572|4571|11920
1592559600000|2020-06-19 09:40:00|4579|4575|4581|4578|4581|4579|4577|4575|11006
1592559900000|2020-06-19 09:45:00|4580|4579|4579|4577|4580|4579|4572|4571|15292
1592560200000|2020-06-19 09:50:00|4580|4578|4595|4592|4600|4599|4578|4577|170720
1592560500000|2020-06-19 09:55:00|4594|4593|4592|4590|4597|4595|4589|4587|121097
1592560800000|2020-06-19 10:00:00|4591|4589|4597|4596|4598|4596|4582|4581|31290
1592561100000|2020-06-19 10:05:00|4598|4595|4610|4609|4613|4611|4597|4595|14194
1592561400000|2020-06-19 10:10:00|4609|4608|4602|4600|4612|4611|4602|4600|8234
1592561700000|2020-06-19 10:15:00|4603|4599|4606|4604|4609|4607|4603|4599|52813
1592562000000|2020-06-19 10:20:00|4607|4605|4606|4604|4613|4611|4605|4604|8798
1592562300000|2020-06-19 10:25:00|4607|4605|4619|4616|4619|4617|4607|4604|16253
1592562600000|2020-06-19 10:30:00|4618|4617|4615|4613|4620|4619|4614|4613|6087
1592562900000|2020-06-19 10:35:00|4616|4615|4617|4614|4618|4616|4614|4613|14390
1592563200000|2020-06-19 10:40:00|4616|4615|4616|4613|4619|4618|4616|4613|7030
1592563500000|2020-06-19 10:45:00|4617|4614|4621|4619|4623|4621|4617|4614|10682
1592563800000|2020-06-19 10:50:00|4622|4620|4621|4619|4628|4626|4620|4619|26156
1592564100000|2020-06-19 10:55:00|4622|4620|4622|4620|4624|4623|4621|4619|4567
1592564400000|2020-06-19 11:00:00|4623|4621|4623|4621|4625|4623|4621|4619|8909
1592564700000|2020-06-19 11:05:00|4622|4620|4618|4616|4626|4624|4617|4615|5872
1592565000000|2020-06-19 11:10:00|4619|4617|4621|4619|4621|4620|4619|4617|9538
1592565300000|2020-06-19 11:15:00|4620|4618|4621|4619|4622|4620|4617|4616|254078
1592565600000|2020-06-19 11:20:00|4620|4620|4620|4618|4620|4620|4619|4616|43907
1592565900000|2020-06-19 11:25:00|4619|4617|4616|4615|4620|4618|4616|4615|265501
1592566200000|2020-06-19 11:30:00|4617|4616|4620|4618|4622|4621|4617|4616|10472
1592566500000|2020-06-19 11:35:00|4621|4617|4621|4619|4623|4621|4618|4616|45018
1592566800000|2020-06-19 11:40:00|4620|4618|4615|4614|4621|4620|4615|4613|9351
1592567100000|2020-06-19 11:45:00|4614|4613|4607|4605|4614|4614|4606|4605|8540
1592567400000|2020-06-19 11:50:00|4608|4606|4610|4608|4611|4609|4607|4605|8191
1592567700000|2020-06-19 11:55:00|4609|4609|4612|4610|4612|4611|4607|4605|7953
1592568000000|2020-06-19 12:00:00|4611|4609|4609|4608|4614|4612|4609|4607|7711
1592568300000|2020-06-19 12:05:00|4608|4607|4615|4613|4616|4614|4608|4606|10859
1592568600000|2020-06-19 12:10:00|4614|4612|4604|4602|4615|4614|4603|4602|10689
1592568900000|2020-06-19 12:15:00|4603|4603|4609|4607|4609|4608|4603|4601|7095
1592569200000|2020-06-19 12:20:00|4608|4606|4612|4610|4612|4610|4606|4604|6541
1592569500000|2020-06-19 12:25:00|4613|4611|4617|4614|4618|4617|4610|4609|15719
1592569800000|2020-06-19 12:30:00|4616|4615|4615|4613|4618|4617|4611|4609|26173
1592570100000|2020-06-19 12:35:00|4616|4614|4617|4615|4622|4620|4616|4614|15689
1592570400000|2020-06-19 12:40:00|4618|4616|4618|4616|4619|4618|4613|4611|7232
1592570700000|2020-06-19 12:45:00|4617|4615|4617|4615|4618|4616|4616|4614|2992
1592571000000|2020-06-19 12:50:00|4616|4616|4613|4610|4617|4616|4612|4610|5025
1592571300000|2020-06-19 12:55:00|4612|4609|4617|4615|4619|4618|4611|4609|12204
1592571600000|2020-06-19 13:00:00|4616|4616|4620|4618|4623|4622|4616|4614|10345
1592571900000|2020-06-19 13:05:00|4619|4617|4616|4613|4620|4617|4612|4610|6994
1592572200000|2020-06-19 13:10:00|4615|4614|4615|4613|4620|4618|4614|4612|8795
1592572500000|2020-06-19 13:15:00|4614|4612|4618|4616|4618|4617|4614|4612|8358
1592572800000|2020-06-19 13:20:00|4617|4617|4618|4616|4618|4617|4616|4614|7547
1592573100000|2020-06-19 13:25:00|4619|4617|4629|4627|4629|4627|4619|4617|22036
1592573400000|2020-06-19 13:30:00|4628|4626|4621|4619|4628|4626|4618|4617|190796
1592573700000|2020-06-19 13:35:00|4622|4618|4610|4608|4622|4621|4608|4606|55966
1592574000000|2020-06-19 13:40:00|4611|4609|4606|4604|4613|4611|4601|4599|74888
1592574300000|2020-06-19 13:45:00|4605|4603|4608|4607|4609|4608|4600|4599|23445
1592574600000|2020-06-19 13:50:00|4609|4608|4609|4607|4611|4609|4605|4603|21553
1592574900000|2020-06-19 13:55:00|4610|4606|4608|4606|4610|4607|4604|4603|34602
1592575200000|2020-06-19 14:00:00|4609|4607|4611|4610|4612|4611|4605|4603|37520
1592575500000|2020-06-19 14:05:00|4612|4609|4620|4618|4622|4620|4608|4606|20471
1592575800000|2020-06-19 14:10:00|4619|4617|4624|4622|4626|4625|4616|4614|14774
1592576100000|2020-06-19 14:15:00|4625|4623|4631|4629|4632|4631|4624|4623|13849
1592576400000|2020-06-19 14:20:00|4630|4630|4633|4631|4633|4632|4629|4628|22184
1592576700000|2020-06-19 14:25:00|4632|4632|4632|4630|4633|4632|4628|4627|21298
1592577000000|2020-06-19 14:30:00|4631|4631|4624|4623|4634|4633|4624|4622|20828
1592577300000|2020-06-19 14:35:00|4623|4622|4629|4628|4629|4628|4623|4622|21022
1592577600000|2020-06-19 14:40:00|4630|4629|4633|4632|4636|4635|4628|4627|17764
1592577900000|2020-06-19 14:45:00|4634|4633|4628|4626|4635|4634|4628|4626|14274
1592578200000|2020-06-19 14:50:00|4627|4625|4623|4621|4628|4626|4620|4617|45436
1592578500000|2020-06-19 14:55:00|4622|4622|4623|4622|4624|4622|4617|4616|37091
1592578800000|2020-06-19 15:00:00|4624|4623|4624|4623|4626|4624|4621|4619|27844
1592579100000|2020-06-19 15:05:00|4625|4624|4627|4625|4627|4626|4621|4620|62802
1592579400000|2020-06-19 15:10:00|4626|4624|4629|4627|4631|4629|4625|4623|19491
1592579700000|2020-06-19 15:15:00|4628|4626|4623|4622|4629|4628|4621|4620|78240
1592580000000|2020-06-19 15:20:00|4622|4621|4629|4627|4631|4630|4621|4620|61086
1592580300000|2020-06-19 15:25:00|4630|4628|4624|4622|4630|4629|4621|4619|45080
1592809200000|2020-06-22 07:00:00|4593|4556|4576|4572|4593|4584|4569|4553|31409
1592809500000|2020-06-22 07:05:00|4575|4573|4576|4575|4587|4585|4570|4569|48322
1592809800000|2020-06-22 07:10:00|4575|4573|4586|4583|4586|4584|4568|4566|42633
1592810100000|2020-06-22 07:15:00|4585|4584|4580|4577|4586|4584|4571|4568|34541
1592810400000|2020-06-22 07:20:00|4579|4578|4573|4571|4579|4578|4567|4565|23806
1592810700000|2020-06-22 07:25:00|4572|4570|4583|4581|4586|4585|4571|4570|16921
1592811000000|2020-06-22 07:30:00|4584|4582|4589|4586|4594|4592|4581|4580|9283
1592811300000|2020-06-22 07:35:00|4590|4587|4590|4587|4593|4592|4588|4586|3973
1592811600000|2020-06-22 07:40:00|4589|4588|4592|4591|4595|4594|4588|4587|16983
1592811900000|2020-06-22 07:45:00|4591|4590|4590|4588|4592|4590|4587|4586|13275
1592812200000|2020-06-22 07:50:00|4591|4589|4587|4586|4592|4591|4586|4585|20883
1592812500000|2020-06-22 07:55:00|4586|4585|4584|4582|4586|4585|4581|4580|25095
1592812800000|2020-06-22 08:00:00|4583|4581|4580|4578|4583|4582|4577|4576|39813
1592813100000|2020-06-22 08:05:00|4581|4579|4577|4575|4581|4580|4573|4572|34484
1592813400000|2020-06-22 08:10:00|4576|4574|4576|4574|4579|4577|4575|4573|20355
1592813700000|2020-06-22 08:15:00|4575|4575|4584|4582|4585|4582|4574|4572|10543
1592814000000|2020-06-22 08:20:00|4583|4581|4591|4589|4593|4591|4583|4581|7162
1592814300000|2020-06-22 08:25:00|4590|4590|4595|4593|4596|4594|4590|4589|9298
1592814600000|2020-06-22 08:30:00|4594|4592|4596|4594|4596|4595|4590|4589|13791
1592814900000|2020-06-22 08:35:00|4597|4595|4604|4601|4606|4605|4597|4595|10087
1592815200000|2020-06-22 08:40:00|4603|4602|4604|4603|4611|4610|4603|4601|18624
1592815500000|2020-06-22 08:45:00|4603|4602|4600|4599|4604|4603|4599|4597|16885
1592815800000|2020-06-22 08:50:00|4601|4600|4616|4615|4616|4615|4600|4599|17939
1592816100000|2020-06-22 08:55:00|4615|4614|4609|4608|4616|4615|4607|4605|39277
1592816400000|2020-06-22 09:00:00|4608|4607|4615|4614|4616|4614|4605|4604|11534
1592816700000|2020-06-22 09:05:00|4616|4615|4621|4620|4625|4624|4616|4615|18278
1592817000000|2020-06-22 09:10:00|4622|4619|4617|4615|4622|4621|4617|4614|7916
1592817300000|2020-06-22 09:15:00|4616|4614|4618|4616|4619|4616|4612|4611|7432
1592817600000|2020-06-22 09:20:00|4617|4615|4624|4623|4625|4623|4616|4615|8085
1592817900000|2020-06-22 09:25:00|4623|4622|4629|4627|4630|4629|4622|4621|14141
1592818200000|2020-06-22 09:30:00|4628|4628|4600|4599|4629|4628|4598|4596|75757
1592818500000|2020-06-22 09:35:00|4599|4597|4603|4602|4609|4607|4598|4597|15076
1592818800000|2020-06-22 09:40:00|4604|4603|4608|4607|4610|4608|4603|4602|8134
1592819100000|2020-06-22 09:45:00|4609|4608|4611|4609|4612|4611|4605|4604|8317
1592819400000|2020-06-22 09:50:00|4610|4610|4612|4610|4614|4612|4610|4609|5209
1592819700000|2020-06-22 09:55:00|4613|4611|4617|4615|4617|4615|4613|4611|5316
1592820000000|2020-06-22 10:00:00|4616|4616|4603|4602|4616|4616|4603|4602|16230
1592820300000|2020-06-22 10:05:00|4602|4601|4604|4602|4605|4604|4599|4598|9681
1592820600000|2020-06-22 10:10:00|4603|4601|4599|4598|4604|4601|4599|4598|4852
1592820900000|2020-06-22 10:15:00|4600|4599|4606|4604|4607|4605|4599|4598|10904
1592821200000|2020-06-22 10:20:00|4605|4603|4604|4602|4610|4608|4603|4601|7205
1592821500000|2020-06-22 10:25:00|4603|4601|4601|4600|4603|4602|4599|4598|10920
1592821800000|2020-06-22 10:30:00|4602|4601|4611|4610|4612|4610|4602|4600|4830
1592822100000|2020-06-22 10:35:00|4612|4611|4610|4608|4613|4611|4608|4607|5527
1592822400000|2020-06-22 10:40:00|4611|4609|4607|4605|4611|4609|4606|4605|2625
1592822700000|2020-06-22 10:45:00|4606|4604|4602|4601|4607|4606|4602|4600|5095
1592823000000|2020-06-22 10:50:00|4601|4600|4596|4595|4602|4601|4595|4593|7984
1592823300000|2020-06-22 10:55:00|4597|4596|4601|4599|4601|4600|4595|4593|363592
1592823600000|2020-06-22 11:00:00|4597|4595|4600|4598|4600|4599|4595|4594|20124
1592823900000|2020-06-22 11:05:00|4601|4599|4604|4603|4606|4605|4601|4598|16456
1592824200000|2020-06-22 11:10:00|4603|4602|4603|4602|4605|4603|4602|4601|3678
1592824500000|2020-06-22 11:15:00|4604|4603|4605|4604|4610|4608|4604|4603|5491
1592824800000|2020-06-22 11:20:00|4604|4603|4600|4598|4604|4603|4599|4598|6356
1592825100000|2020-06-22 11:25:00|4599|4599|4606|4604|4608|4606|4599|4599|14972
1592825400000|2020-06-22 11:30:00|4607|4605|4601|4599|4607|4606|4601|4599|4954
1592825700000|2020-06-22 11:35:00|4602|4598|4603|4602|4604|4603|4601|4598|4151
1592826000000|2020-06-22 11:40:00|4604|4603|4603|4602|4605|4604|4603|4602|5413
1592826300000|2020-06-22 11:45:00|4604|4603|4606|4604|4609|4607|4604|4603|4023
1592826600000|2020-06-22 11:50:00|4607|4605|4601|4600|4607|4606|4600|4599|15646
1592826900000|2020-06-22 11:55:00|4602|4601|4606|4605|4607|4606|4602|4601|4905
1592827200000|2020-06-22 12:00:00|4605|4604|4603|4602|4609|4607|4603|4601|4536
1592827500000|2020-06-22 12:05:00|4604|4603|4601|4599|4604|4603|4600|4599|6452
1592827800000|2020-06-22 12:10:00|4600|4600|4603|4601|4606|4604|4600|4599|11845
1592828100000|2020-06-22 12:15:00|4602|4600|4604|4603|4607|4606|4602|4600|6734
1592828400000|2020-06-22 12:20:00|4603|4602|4603|4601|4608|4606|4603|4601|6794
1592828700000|2020-06-22 12:25:00|4602|4600|4604|4603|4604|4603|4600|4599|8157
1592829000000|2020-06-22 12:30:00|4603|4602|4603|4602|4604|4603|4600|4599|5842
1592829300000|2020-06-22 12:35:00|4602|4601|4601|4599|4603|4602|4599|4598|8389
1592829600000|2020-06-22 12:40:00|4600|4600|4603|4601|4604|4602|4600|4599|4748
1592829900000|2020-06-22 12:45:00|4604|4602|4602|4600|4608|4607|4602|4600|8852
1592830200000|2020-06-22 12:50:00|4603|4601|4601|4600|4605|4604|4598|4597|12563
1592830500000|2020-06-22 12:55:00|4600|4599|4603|4601|4603|4602|4600|4598|10096
1592830800000|2020-06-22 13:00:00|4602|4600|4600|4599|4602|4600|4600|4599|12597
1592831100000|2020-06-22 13:05:00|4601|4600|4602|4600|4606|4604|4600|4599|27909
1592831400000|2020-06-22 13:10:00|4601|4599|4600|4599|4604|4602|4600|4599|12494
1592831700000|2020-06-22 13:15:00|4601|4600|4599|4598|4602|4600|4598|4596|21571
1592832000000|2020-06-22 13:20:00|4600|4599|4600|4598|4602|4601|4599|4598|15784
1592832300000|2020-06-22 13:25:00|4601|4599|4601|4600|4601|4600|4599|4598|24757
1592832600000|2020-06-22 13:30:00|4602|4599|4594|4593|4602|4601|4591|4589|81576
1592832900000|2020-06-22 13:35:00|4595|4594|4585|4582|4599|4598|4585|4582|114597
1592833200000|2020-06-22 13:40:00|4584|4583|4581|4580|4588|4587|4578|4576|34887
1592833500000|2020-06-22 13:45:00|4580|4579|4580|4579|4584|4583|4578|4577|20795
1592833800000|2020-06-22 13:50:00|4579|4578|4579|4578|4581|4579|4575|4574|16278
1592834100000|2020-06-22 13:55:00|4580|4579|4581|4580|4582|4580|4575|4574|14097
1592834400000|2020-06-22 14:00:00|4582|4581|4579|4577|4584|4582|4575|4573|17350
1592834700000|2020-06-22 14:05:00|4578|4578|4585|4583|4586|4584|4577|4575|17017
1592835000000|2020-06-22 14:10:00|4584|4582|4580|4578|4584|4582|4579|4578|118074
1592835300000|2020-06-22 14:15:00|4579|4579|4576|4575|4582|4580|4576|4575|15593
1592835600000|2020-06-22 14:20:00|4577|4574|4564|4563|4577|4574|4564|4563|17426
1592835900000|2020-06-22 14:25:00|4565|4564|4555|4554|4566|4565|4553|4551|47887
1592836200000|2020-06-22 14:30:00|4556|4555|4547|4546|4556|4555|4546|4545|50875
1592836500000|2020-06-22 14:35:00|4548|4545|4545|4544|4548|4545|4541|4540|21239
1592836800000|2020-06-22 14:40:00|4546|4545|4543|4542|4548|4547|4541|4540|33466
1592837100000|2020-06-22 14:45:00|4544|4543|4539|4538|4546|4545|4538|4537|24218
1592837400000|2020-06-22 14:50:00|4540|4539|4545|4544|4548|4546|4539|4539|125200
1592837700000|2020-06-22 14:55:00|4544|4543|4539|4537|4546|4544|4538|4536|12293
1592838000000|2020-06-22 15:00:00|4538|4536|4538|4537|4543|4541|4536|4534|38631
1592838300000|2020-06-22 15:05:00|4539|4536|4541|4540|4542|4541|4537|4536|45304
1592838600000|2020-06-22 15:10:00|4542|4541|4544|4543|4546|4545|4541|4540|55739
1592838900000|2020-06-22 15:15:00|4545|4542|4545|4543|4548|4547|4543|4542|28123
1592839200000|2020-06-22 15:20:00|4546|4544|4538|4537|4546|4545|4538|4537|45362
1592839500000|2020-06-22 15:25:00|4539|4538|4539|4538|4542|4541|4536|4535|47876
1592895600000|2020-06-23 07:00:00|4544|4542|4537|4533|4548|4547|4533|4527|28038
1592895900000|2020-06-23 07:05:00|4536|4532|4525|4522|4547|4544|4524|4522|27719
1592896200000|2020-06-23 07:10:00|4524|4523|4524|4522|4536|4535|4520|4517|26150
1592896500000|2020-06-23 07:15:00|4525|4523|4535|4532|4540|4539|4525|4523|29642
1592896800000|2020-06-23 07:20:00|4536|4533|4526|4524|4537|4535|4523|4522|16185
1592897100000|2020-06-23 07:25:00|4527|4525|4519|4516|4527|4526|4513|4512|11567
1592897400000|2020-06-23 07:30:00|4521|4517|4518|4516|4525|4522|4512|4509|12748
1592897700000|2020-06-23 07:35:00|4517|4515|4514|4513|4517|4515|4509|4507|5453
1592898000000|2020-06-23 07:40:00|4516|4514|4524|4523|4526|4524|4516|4514|8022
1592898300000|2020-06-23 07:45:00|4525|4524|4517|4516|4527|4525|4515|4512|8786
1592898600000|2020-06-23 07:50:00|4518|4517|4518|4517|4521|4519|4517|4515|4798
1592898900000|2020-06-23 07:55:00|4519|4518|4526|4525|4527|4525|4517|4515|13278
1592899200000|2020-06-23 08:00:00|4525|4524|4525|4523|4532|4530|4525|4522|7485
1592899500000|2020-06-23 08:05:00|4526|4524|4527|4525|4530|4528|4522|4521|7146
1592899800000|2020-06-23 08:10:00|4528|4526|4538|4536|4541|4539|4528|4525|7915
1592900100000|2020-06-23 08:15:00|4537|4535|4536|4534|4537|4535|4530|4528|12030
1592900400000|2020-06-23 08:20:00|4537|4535|4534|4533|4540|4538|4534|4531|4958
1592900700000|2020-06-23 08:25:00|4535|4534|4539|4538|4543|4541|4535|4533|18588
1592901000000|2020-06-23 08:30:00|4540|4537|4532|4531|4540|4537|4532|4530|10666
1592901300000|2020-06-23 08:35:00|4531|4530|4536|4534|4536|4535|4531|4529|9789
1592901600000|2020-06-23 08:40:00|4537|4535|4539|4538|4542|4539|4537|4535|3815
1592901900000|2020-06-23 08:45:00|4538|4537|4536|4535|4538|4537|4535|4533|3526
1592902200000|2020-06-23 08:50:00|4537|4534|4534|4533|4538|4536|4533|4532|8434
1592902500000|2020-06-23 08:55:00|4535|4534|4538|4536|4541|4539|4534|4534|6526
1592902800000|2020-06-23 09:00:00|4539|4537|4547|4545|4548|4546|4539|4537|9550
1592903100000|2020-06-23 09:05:00|4546|4546|4549|4547|4551|4550|4546|4545|7682
1592903400000|2020-06-23 09:10:00|4550|4548|4544|4542|4550|4548|4542|4541|10890
1592903700000|2020-06-23 09:15:00|4543|4541|4543|4541|4544|4542|4541|4540|2291
1592904000000|2020-06-23 09:20:00|4542|4540|4546|4545|4546|4545|4541|4540|2707
1592904300000|2020-06-23 09:25:00|4547|4544|4545|4543|4547|4545|4542|4541|1937
1592904600000|2020-06-23 09:30:00|4544|4542|4544|4542|4544|4543|4539|4537|15638
1592904900000|2020-06-23 09:35:00|4545|4543|4540|4538|4546|4544|4540|4538|11199
1592905200000|2020-06-23 09:40:00|4539|4537|4541|4539|4544|4541|4539|4537|3967
1592905500000|2020-06-23 09:45:00|4540|4540|4542|4539|4542|4541|4540|4539|1827
1592905800000|2020-06-23 09:50:00|4541|4540|4542|4540|4542|4540|4540|4540|2967
1592906100000|2020-06-23 09:55:00|4541|4541|4540|4538|4542|4541|4539|4538|2736
1592906400000|2020-06-23 10:00:00|4539|4539|4544|4543|4545|4543|4539|4538|7471
1592906700000|2020-06-23 10:05:00|4543|4542|4544|4542|4546|4543|4542|4541|7527
1592907000000|2020-06-23 10:10:00|4543|4541|4546|4544|4546|4545|4540|4539|10499
1592907300000|2020-06-23 10:15:00|4545|4543|4544|4541|4545|4544|4541|4539|8028
1592907600000|2020-06-23 10:20:00|4543|4540|4539|4537|4543|4540|4539|4537|4251
1592907900000|2020-06-23 10:25:00|4538|4536|4539|4537|4542|4541|4537|4535|9073
1592908200000|2020-06-23 10:30:00|4540|4538|4542|4540|4546|4543|4539|4538|5856
1592908500000|2020-06-23 10:35:00|4541|4541|4543|4541|4544|4543|4541|4540|7665
1592908800000|2020-06-23 10:40:00|4544|4542|4546|4545|4547|4546|4544|4542|2114
1592909100000|2020-06-23 10:45:00|4545|4544|4547|4545|4549|4547|4545|4544|5361
1592909400000|2020-06-23 10:50:00|4548|4546|4543|4541|4548|4546|4542|4540|3937
1592909700000|2020-06-23 10:55:00|4544|4542|4548|4546|4548|4546|4543|4542|6894
1592910000000|2020-06-23 11:00:00|4544|4543|4541|4539|4545|4544|4540|4538|6475
1592910300000|2020-06-23 11:05:00|4542|4540|4541|4539|4542|4540|4539|4537|7063
1592910600000|2020-06-23 11:10:00|4542|4540|4545|4544|4545|4544|4541|4539|3268
1592910900000|2020-06-23 11:15:00|4546|4545|4547|4546|4550|4549|4545|4544|3967
1592911200000|2020-06-23 11:20:00|4546|4545|4546|4544|4548|4547|4545|4543|13308
1592911500000|2020-06-23 11:25:00|4547|4545|4544|4542|4547|4546|4543|4542|3389
1592911800000|2020-06-23 11:30:00|4543|4541|4543|4542|4544|4543|4542|4541|4644
1592912100000|2020-06-23 11:35:00|4544|4543|4546|4545|4546|4545|4541|4540|13572
1592912400000|2020-06-23 11:40:00|4547|4546|4542|4541|4547|4546|4541|4540|6410
1592912700000|2020-06-23 11:45:00|4541|4540|4540|4539|4541|4540|4539|4538|6486
1592913000000|2020-06-23 11:50:00|4541|4540|4542|4540|4543|4542|4541|4540|7351
1592913300000|2020-06-23 11:55:00|4543|4541|4543|4541|4544|4543|4540|4539|15701
1592913600000|2020-06-23 12:00:00|4544|4542|4543|4542|4544|4543|4542|4541|3418
1592913900000|2020-06-23 12:05:00|4542|4541|4540|4539|4542|4541|4538|4537|7495
1592914200000|2020-06-23 12:10:00|4539|4538|4539|4538|4540|4538|4535|4534|5204
1592914500000|2020-06-23 12:15:00|4540|4539|4545|4543|4545|4543|4535|4534|37868
1592914800000|2020-06-23 12:20:00|4546|4544|4550|4548|4552|4551|4545|4544|18304
1592915100000|2020-06-23 12:25:00|4549|4549|4540|4539|4550|4549|4540|4539|42224
1592915400000|2020-06-23 12:30:00|4541|4538|4537|4536|4542|4541|4536|4535|10859
1592915700000|2020-06-23 12:35:00|4538|4537|4541|4540|4544|4543|4538|4537|4709
1592916000000|2020-06-23 12:40:00|4540|4539|4543|4541|4545|4543|4539|4538|6357
1592916300000|2020-06-23 12:45:00|4542|4540|4539|4538|4544|4543|4538|4537|15104
1592916600000|2020-06-23 12:50:00|4538|4537|4531|4530|4540|4538|4530|4529|13953
1592916900000|2020-06-23 12:55:00|4530|4529|4537|4535|4539|4538|4529|4528|16756
1592917200000|2020-06-23 13:00:00|4538|4536|4533|4532|4538|4537|4531|4529|10165
1592917500000|2020-06-23 13:05:00|4534|4533|4532|4530|4534|4533|4529|4527|34140
1592917800000|2020-06-23 13:10:00|4531|4529|4532|4530|4532|4530|4527|4526|4857
1592918100000|2020-06-23 13:15:00|4533|4531|4531|4530|4534|4533|4530|4529|6946
1592918400000|2020-06-23 13:20:00|4530|4529|4536|4535|4536|4535|4530|4529|11053
1592918700000|2020-06-23 13:25:00|4537|4536|4530|4529|4538|4537|4530|4529|17533
1592919000000|2020-06-23 13:30:00|4531|4530|4526|4525|4541|4540|4524|4523|63601
1592919300000|2020-06-23 13:35:00|4527|4526|4535|4533|4535|4533|4525|4523|28040
1592919600000|2020-06-23 13:40:00|4536|4534|4536|4535|4539|4538|4531|4530|39236
1592919900000|2020-06-23 13:45:00|4535|4534|4537|4536|4540|4539|4534|4533|38348
1592920200000|2020-06-23 13:50:00|4538|4537|4537|4535|4542|4541|4535|4534|55748
1592920500000|2020-06-23 13:55:00|4536|4534|4538|4537|4542|4541|4535|4534|16307
1592920800000|2020-06-23 14:00:00|4539|4536|4541|4540|4545|4544|4538|4536|23336
1592921100000|2020-06-23 14:05:00|4542|4541|4543|4541|4543|4541|4537|4535|12715
1592921400000|2020-06-23 14:10:00|4542|4540|4542|4540|4546|4545|4540|4538|15833
1592921700000|2020-06-23 14:15:00|4543|4541|4543|4541|4543|4542|4540|4539|11933
1592922000000|2020-06-23 14:20:00|4544|4542|4546|4544|4549|4548|4540|4539|37328
1592922300000|2020-06-23 14:25:00|4547|4545|4548|4547|4548|4547|4543|4542|21014
1592922600000|2020-06-23 14:30:00|4549|4548|4550|4549|4552|4549|4546|4545|29760
1592922900000|2020-06-23 14:35:00|4551|4548|4554|4553|4554|4553|4548|4547|30206
1592923200000|2020-06-23 14:40:00|4553|4552|4555|4553|4558|4556|4552|4551|72906
1592923500000|2020-06-23 14:45:00|4554|4552|4545|4544|4555|4553|4545|4543|31489
1592923800000|2020-06-23 14:50:00|4546|4543|4548|4547|4548|4547|4544|4543|32712
1592924100000|2020-06-23 14:55:00|4547|4546|4542|4540|4547|4546|4540|4539|86956
1592924400000|2020-06-23 15:00:00|4541|4539|4545|4544|4547|4546|4538|4537|9786
1592924700000|2020-06-23 15:05:00|4544|4543|4547|4545|4552|4551|4544|4543|22317
1592925000000|2020-06-23 15:10:00|4546|4544|4545|4544|4547|4546|4544|4542|14957
1592925300000|2020-06-23 15:15:00|4546|4545|4547|4546|4549|4548|4545|4544|15505
1592925600000|2020-06-23 15:20:00|4548|4547|4551|4550|4551|4550|4546|4545|14736
1592925900000|2020-06-23 15:25:00|4550|4549|4552|4551|4554|4553|4549|4548|42176
1592982000000|2020-06-24 07:00:00|4530|4526|4510|4507|4537|4534|4509|4506|37003
1592982300000|2020-06-24 07:05:00|4509|4506|4494|4491|4509|4508|4490|4489|22122
1592982600000|2020-06-24 07:10:00|4495|4492|4491|4488|4495|4493|4484|4481|20501
1592982900000|2020-06-24 07:15:00|4490|4487|4492|4490|4494|4493|4484|4482|22197
1592983200000|2020-06-24 07:20:00|4491|4489|4489|4488|4492|4490|4485|4484|10835
1592983500000|2020-06-24 07:25:00|4490|4489|4485|4482|4490|4489|4479|4478|10535
1592983800000|2020-06-24 07:30:00|4484|4483|4483|4481|4491|4489|4482|4480|5829
1592984100000|2020-06-24 07:35:00|4482|4480|4472|4469|4484|4482|4470|4469|7795
1592984400000|2020-06-24 07:40:00|4471|4468|4475|4473|4481|4480|4470|4468|10182
1592984700000|2020-06-24 07:45:00|4474|4472|4475|4473|4476|4474|4471|4469|6017
1592985000000|2020-06-24 07:50:00|4474|4474|4474|4472|4481|4479|4472|4469|13072
1592985300000|2020-06-24 07:55:00|4473|4471|4477|4474|4477|4475|4469|4468|7074
1592985600000|2020-06-24 08:00:00|4478|4475|4488|4485|4488|4485|4474|4473|7304
1592985900000|2020-06-24 08:05:00|4487|4484|4484|4482|4490|4489|4484|4482|13726
1592986200000|2020-06-24 08:10:00|4485|4483|4483|4481|4487|4486|4480|4479|11799
1592986500000|2020-06-24 08:15:00|4482|4482|4484|4482|4487|4485|4479|4478|23261
1592986800000|2020-06-24 08:20:00|4483|4481|4483|4481|4483|4482|4474|4472|11465
1592987100000|2020-06-24 08:25:00|4482|4482|4486|4484|4487|4486|4481|4479|4892
1592987400000|2020-06-24 08:30:00|4485|4483|4480|4478|4485|4484|4480|4478|15740
1592987700000|2020-06-24 08:35:00|4481|4479|4483|4482|4483|4482|4479|4478|15506
1592988000000|2020-06-24 08:40:00|4484|4483|4489|4487|4489|4487|4483|4481|7544
1592988300000|2020-06-24 08:45:00|4488|4486|4489|4487|4490|4489|4487|4486|4847
1592988600000|2020-06-24 08:50:00|4490|4488|4491|4489|4493|4491|4489|4487|6821
1592988900000|2020-06-24 08:55:00|4490|4490|4491|4489|4494|4493|4489|4488|6949
1592989200000|2020-06-24 09:00:00|4492|4490|4495|4493|4497|4496|4492|4489|12164
1592989500000|2020-06-24 09:05:00|4494|4492|4495|4493|4501|4499|4493|4491|9894
1592989800000|2020-06-24 09:10:00|4494|4494|4483|4481|4498|4497|4481|4479|21785
1592990100000|2020-06-24 09:15:00|4482|4480|4480|4479|4484|4483|4479|4476|14422
1592990400000|2020-06-24 09:20:00|4481|4478|4484|4482|4485|4484|4480|4478|11229
1592990700000|2020-06-24 09:25:00|4483|4481|4480|4479|4488|4485|4480|4478|5783
1592991000000|2020-06-24 09:30:00|4481|4478|4486|4485|4486|4485|4480|4478|9037
1592991300000|2020-06-24 09:35:00|4487|4486|4488|4487|4492|4490|4487|4485|3969
1592991600000|2020-06-24 09:40:00|4487|4486|4484|4482|4487|4486|4483|4481|5242
1592991900000|2020-06-24 09:45:00|4485|4483|4488|4487|4488|4487|4483|4482|9477
1592992200000|2020-06-24 09:50:00|4489|4488|4491|4489|4495|4494|4489|4487|12935
1592992500000|2020-06-24 09:55:00|4490|4490|4493|4491|4493|4491|4490|4489|2332
1592992800000|2020-06-24 10:00:00|4494|4492|4491|4489|4494|4492|4490|4488|4096
1592993100000|2020-06-24 10:05:00|4492|4490|4500|4499|4500|4499|4492|4490|6053
1592993400000|2020-06-24 10:10:00|4499|4498|4499|4496|4500|4499|4496|4494|5498
1592993700000|2020-06-24 10:15:00|4498|4495|4500|4498|4500|4499|4496|4495|2058
1592994000000|2020-06-24 10:20:00|4499|4497|4492|4490|4500|4499|4491|4489|7469
1592994300000|2020-06-24 10:25:00|4491|4489|4497|4495|4497|4496|4490|4489|5848
1592994600000|2020-06-24 10:30:00|4496|4496|4496|4494|4499|4498|4493|4492|8883
1592994900000|2020-06-24 10:35:00|4495|4493|4493|4491|4500|4498|4491|4490|9982
1592995200000|2020-06-24 10:40:00|4492|4490|4491|4488|4493|4491|4490|4488|9050
1592995500000|2020-06-24 10:45:00|4490|4489|4490|4489|4490|4489|4488|4486|2839
1592995800000|2020-06-24 10:50:00|4489|4488|4489|4487|4491|4489|4488|4486|3351
1592996100000|2020-06-24 10:55:00|4488|4486|4492|4490|4492|4491|4487|4485|5889
1592996400000|2020-06-24 11:00:00|4493|4491|4488|4486|4494|4493|4488|4486|6878
1592996700000|2020-06-24 11:05:00|4487|4487|4488|4486|4489|4487|4486|4485|4647
1592997000000|2020-06-24 11:10:00|4487|4487|4489|4487|4490|4489|4487|4485|12030
1592997300000|2020-06-24 11:15:00|4488|4486|4490|4488|4492|4491|4486|4485|2875
1592997600000|2020-06-24 11:20:00|4489|4489|4492|4490|4492|4490|4489|4489|1413
1592997900000|2020-06-24 11:25:00|4491|4489|4490|4488|4492|4490|4490|4488|829
1592998200000|2020-06-24 11:30:00|4489|4487|4495|4493|4495|4493|4489|4487|2897
1592998500000|2020-06-24 11:35:00|4496|4494|4496|4495|4500|4499|4495|4493|5260
1592998800000|2020-06-24 11:40:00|4497|4496|4497|4495|4498|4497|4495|4494|3268
1592999100000|2020-06-24 11:45:00|4496|4494|4498|4497|4498|4497|4493|4492|59565
1592999400000|2020-06-24 11:50:00|4499|4498|4500|4498|4501|4500|4499|4497|6726
1592999700000|2020-06-24 11:55:00|4499|4497|4498|4496|4500|4499|4497|4496|4930
1593000000000|2020-06-24 12:00:00|4497|4495|4501|4500|4501|4500|4496|4494|2314
1593000300000|2020-06-24 12:05:00|4500|4499|4503|4501|4503|4501|4497|4496|5112
1593000600000|2020-06-24 12:10:00|4502|4502|4501|4500|4505|4504|4501|4499|6580
1593000900000|2020-06-24 12:15:00|4500|4499|4507|4505|4508|4507|4500|4499|6723
1593001200000|2020-06-24 12:20:00|4506|4506|4504|4502|4508|4507|4504|4502|2961
1593001500000|2020-06-24 12:25:00|4503|4501|4507|4504|4507|4505|4501|4500|3068
1593001800000|2020-06-24 12:30:00|4508|4505|4505|4504|4508|4507|4503|4502|2593
1593002100000|2020-06-24 12:35:00|4506|4505|4506|4504|4507|4505|4503|4502|2963
1593002400000|2020-06-24 12:40:00|4505|4503|4508|4507|4511|4509|4504|4502|12517
1593002700000|2020-06-24 12:45:00|4509|4508|4509|4508|4511|4509|4508|4507|5801
1593003000000|2020-06-24 12:50:00|4508|4507|4504|4503|4508|4507|4503|4502|7009
1593003300000|2020-06-24 12:55:00|4505|4504|4502|4500|4506|4505|4501|4499|7251
1593003600000|2020-06-24 13:00:00|4503|4499|4508|4506|4508|4506|4503|4499|41148
1593003900000|2020-06-24 13:05:00|4507|4505|4507|4506|4508|4506|4505|4504|6659
1593004200000|2020-06-24 13:10:00|4508|4507|4514|4512|4514|4512|4508|4507|4328
1593004500000|2020-06-24 13:15:00|4513|4513|4515|4513|4520|4519|4512|4511|11300
1593004800000|2020-06-24 13:20:00|4516|4514|4515|4513|4520|4518|4515|4512|2976
1593005100000|2020-06-24 13:25:00|4516|4512|4516|4514|4516|4515|4513|4512|5056
1593005400000|2020-06-24 13:30:00|4515|4513|4511|4509|4518|4516|4510|4508|21322
1593005700000|2020-06-24 13:35:00|4512|4510|4519|4518|4521|4519|4512|4510|6011
1593006000000|2020-06-24 13:40:00|4520|4517|4518|4516|4521|4519|4515|4514|9601
1593006300000|2020-06-24 13:45:00|4517|4515|4504|4503|4517|4515|4504|4502|82832
1593006600000|2020-06-24 13:50:00|4505|4504|4495|4493|4505|4504|4493|4492|36784
1593006900000|2020-06-24 13:55:00|4496|4494|4498|4495|4501|4500|4494|4493|23953
1593007200000|2020-06-24 14:00:00|4497|4494|4494|4492|4499|4498|4491|4489|15008
1593007500000|2020-06-24 14:05:00|4495|4493|4493|4491|4497|4496|4492|4490|12699
1593007800000|2020-06-24 14:10:00|4492|4490|4483|4482|4493|4492|4482|4480|31335
1593008100000|2020-06-24 14:15:00|4484|4483|4485|4483|4486|4484|4480|4478|22952
1593008400000|2020-06-24 14:20:00|4484|4484|4486|4485|4488|4486|4484|4482|10643
1593008700000|2020-06-24 14:25:00|4487|4486|4486|4484|4487|4486|4482|4481|10080
1593009000000|2020-06-24 14:30:00|4487|4485|4484|4482|4488|4486|4482|4480|13644
1593009300000|2020-06-24 14:35:00|4483|4481|4477|4476|4488|4486|4475|4473|26025
1593009600000|2020-06-24 14:40:00|4478|4477|4473|4472|4480|4479|4471|4470|71173
1593009900000|2020-06-24 14:45:00|4474|4473|4477|4476|4479|4478|4473|4472|31604
1593010200000|2020-06-24 14:50:00|4478|4477|4491|4490|4494|4492|4478|4477|120196
1593010500000|2020-06-24 14:55:00|4492|4491|4491|4489|4497|4495|4489|4487|37223
1593010800000|2020-06-24 15:00:00|4490|4488|4489|4487|4493|4492|4484|4482|46365
1593011100000|2020-06-24 15:05:00|4488|4486|4483|4481|4489|4488|4481|4479|25458
1593011400000|2020-06-24 15:10:00|4482|4480|4484|4483|4485|4484|4480|4479|72647
1593011700000|2020-06-24 15:15:00|4483|4482|4483|4481|4484|4483|4480|4479|44271
1593012000000|2020-06-24 15:20:00|4482|4482|4480|4478|4486|4485|4477|4476|37469
1593012300000|2020-06-24 15:25:00|4481|4479|4476|4473|4482|4481|4474|4471|65927
1593068400000|2020-06-25 07:00:00|4474|4461|4470|4466|4478|4473|4462|4460|13817
1593068700000|2020-06-25 07:05:00|4469|4465|4445|4441|4469|4466|4443|4440|16177
1593069000000|2020-06-25 07:10:00|4446|4442|4433|4431|4449|4447|4431|4429|31372
1593069300000|2020-06-25 07:15:00|4432|4430|4424|4422|4434|4432|4421|4419|15928
1593069600000|2020-06-25 07:20:00|4423|4421|4422|4420|4428|4425|4419|4417|40239
1593069900000|2020-06-25 07:25:00|4421|4421|4428|4425|4434|4432|4421|4420|6606
1593070200000|2020-06-25 07:30:00|4429|4426|4451|4449|4453|4451|4429|4426|28242
1593070500000|2020-06-25 07:35:00|4450|4448|4442|4440|4451|4449|4438|4435|9768
1593070800000|2020-06-25 07:40:00|4443|4441|4443|4441|4447|4445|4442|4440|6843
1593071100000|2020-06-25 07:45:00|4444|4442|4451|4449|4452|4449|4443|4442|3567
1593071400000|2020-06-25 07:50:00|4450|4448|4452|4450|4453|4451|4448|4446|6473
1593071700000|2020-06-25 07:55:00|4453|4451|4450|4449|4456|4454|4450|4448|8775
1593072000000|2020-06-25 08:00:00|4451|4450|4454|4452|4457|4455|4449|4447|14179
1593072300000|2020-06-25 08:05:00|4453|4453|4455|4454|4459|4457|4451|4450|22711
1593072600000|2020-06-25 08:10:00|4456|4455|4465|4463|4467|4466|4453|4452|20298
1593072900000|2020-06-25 08:15:00|4466|4464|4473|4471|4473|4471|4462|4460|22574
1593073200000|2020-06-25 08:20:00|4474|4472|4475|4473|4478|4476|4471|4469|16342
1593073500000|2020-06-25 08:25:00|4474|4472|4478|4477|4483|4481|4473|4472|27705
1593073800000|2020-06-25 08:30:00|4479|4478|4486|4484|4486|4484|4476|4475|26721
1593074100000|2020-06-25 08:35:00|4487|4485|4495|4493|4496|4494|4485|4485|46210
1593074400000|2020-06-25 08:40:00|4496|4492|4490|4488|4496|4492|4484|4482|24731
1593074700000|2020-06-25 08:45:00|4489|4487|4481|4479|4489|4487|4480|4478|9912
1593075000000|2020-06-25 08:50:00|4482|4480|4482|4479|4483|4481|4480|4478|3975
1593075300000|2020-06-25 08:55:00|4481|4478|4472|4469|4481|4479|4472|4469|17129
1593075600000|2020-06-25 09:00:00|4471|4470|4481|4479|4481|4479|4470|4469|6315
1593075900000|2020-06-25 09:05:00|4480|4478|4480|4478|4482|4481|4478|4477|7113
1593076200000|2020-06-25 09:10:00|4481|4479|4481|4480|4482|4480|4478|4476|5775
1593076500000|2020-06-25 09:15:00|4482|4481|4484|4483|4485|4483|4481|4480|3885
1593076800000|2020-06-25 09:20:00|4483|4482|4482|4480|4485|4483|4481|4479|2696
1593077100000|2020-06-25 09:25:00|4483|4481|4480|4479|4483|4481|4480|4479|3250
1593077400000|2020-06-25 09:30:00|4481|4480|4485|4484|4489|4487|4481|4479|6704
1593077700000|2020-06-25 09:35:00|4486|4483|4488|4487|4493|4492|4485|4483|9989
1593078000000|2020-06-25 09:40:00|4487|4486|4471|4469|4487|4487|4469|4467|8087
1593078300000|2020-06-25 09:45:00|4470|4468|4481|4479|4482|4479|4469|4467|5836
1593078600000|2020-06-25 09:50:00|4482|4480|4482|4480|4483|4482|4480|4478|2553
1593078900000|2020-06-25 09:55:00|4483|4481|4478|4476|4485|4483|4478|4476|4377
1593079200000|2020-06-25 10:00:00|4479|4477|4477|4476|4480|4478|4473|4471|7611
1593079500000|2020-06-25 10:05:00|4476|4475|4478|4477|4480|4478|4475|4472|2554
1593079800000|2020-06-25 10:10:00|4479|4476|4483|4482|4484|4482|4478|4476|7550
1593080100000|2020-06-25 10:15:00|4482|4481|4474|4472|4482|4481|4474|4472|7604
1593080400000|2020-06-25 10:20:00|4475|4473|4481|4478|4481|4480|4474|4472|5201
1593080700000|2020-06-25 10:25:00|4482|4479|4483|4480|4483|4481|4480|4478|5031
1593081000000|2020-06-25 10:30:00|4482|4479|4484|4482|4484|4482|4480|4479|5765
1593081300000|2020-06-25 10:35:00|4483|4483|4484|4482|4484|4483|4479|4478|8518
1593081600000|2020-06-25 10:40:00|4483|4481|4484|4482|4484|4483|4480|4478|7327
1593081900000|2020-06-25 10:45:00|4485|4483|4483|4481|4486|4484|4482|4480|4840
1593082200000|2020-06-25 10:50:00|4484|4480|4479|4477|4484|4483|4479|4477|5531
1593082500000|2020-06-25 10:55:00|4480|4478|4477|4475|4480|4478|4473|4472|89706
1593082800000|2020-06-25 11:00:00|4476|4474|4478|4476|4478|4477|4474|4472|12146
1593083100000|2020-06-25 11:05:00|4477|4477|4482|4480|4483|4480|4477|4476|4397
1593083400000|2020-06-25 11:10:00|4483|4481|4482|4480|4483|4482|4482|4479|4609
1593083700000|2020-06-25 11:15:00|4481|4479|4479|4477|4482|4479|4477|4474|1887
1593084000000|2020-06-25 11:20:00|4478|4476|4474|4472|4479|4477|4473|4472|1919
1593084300000|2020-06-25 11:25:00|4475|4473|4476|4475|4477|4476|4474|4473|1115
1593084600000|2020-06-25 11:30:00|4475|4474|4468|4467|4475|4474|4468|4467|1817
1593084900000|2020-06-25 11:35:00|4469|4468|4464|4463|4469|4468|4464|4463|3543
1593085200000|2020-06-25 11:40:00|4465|4464|4464|4462|4468|4466|4463|4462|10014
1593085500000|2020-06-25 11:45:00|4463|4461|4466|4464|4466|4464|4461|4459|3537
1593085800000|2020-06-25 11:50:00|4465|4463|4464|4463|4465|4463|4461|4459|3482
1593086100000|2020-06-25 11:55:00|4465|4462|4463|4461|4465|4462|4462|4461|2463
1593086400000|2020-06-25 12:00:00|4464|4462|4460|4458|4468|4466|4460|4458|2672
1593086700000|2020-06-25 12:05:00|4459|4457|4460|4458|4460|4458|4457|4455|7880
1593087000000|2020-06-25 12:10:00|4459|4457|4459|4458|4460|4459|4458|4457|6048
1593087300000|2020-06-25 12:15:00|4458|4457|4459|4457|4462|4460|4457|4456|5799
1593087600000|2020-06-25 12:20:00|4460|4458|4461|4459|4461|4460|4459|4457|3626
1593087900000|2020-06-25 12:25:00|4460|4458|4458|4456|4461|4459|4457|4455|2519
1593088200000|2020-06-25 12:30:00|4457|4455|4451|4450|4458|4457|4447|4445|11732
1593088500000|2020-06-25 12:35:00|4452|4451|4450|4448|4462|4460|4450|4448|95848
1593088800000|2020-06-25 12:40:00|4449|4447|4452|4450|4458|4456|4449|4447|4403
1593089100000|2020-06-25 12:45:00|4451|4449|4457|4454|4457|4455|4445|4443|6606
1593089400000|2020-06-25 12:50:00|4456|4455|4460|4458|4461|4459|4455|4453|153422
1593089700000|2020-06-25 12:55:00|4459|4457|4455|4454|4460|4459|4453|4452|10305
1593090000000|2020-06-25 13:00:00|4456|4455|4464|4462|4464|4462|4455|4454|3608
1593090300000|2020-06-25 13:05:00|4463|4461|4463|4462|4464|4462|4461|4460|4563
1593090600000|2020-06-25 13:10:00|4462|4461|4465|4463|4465|4464|4462|4460|3363
1593090900000|2020-06-25 13:15:00|4464|4464|4477|4475|4477|4476|4463|4461|108315
1593091200000|2020-06-25 13:20:00|4478|4476|4474|4473|4478|4477|4471|4469|20702
1593091500000|2020-06-25 13:25:00|4473|4472|4472|4470|4476|4475|4471|4470|43819
1593091800000|2020-06-25 13:30:00|4471|4469|4474|4471|4478|4476|4468|4466|35370
1593092100000|2020-06-25 13:35:00|4475|4472|4470|4468|4476|4474|4465|4463|5223
1593092400000|2020-06-25 13:40:00|4469|4467|4461|4459|4469|4467|4458|4456|17941
1593092700000|2020-06-25 13:45:00|4460|4458|4451|4449|4461|4459|4450|4449|30968
1593093000000|2020-06-25 13:50:00|4452|4448|4455|4453|4457|4455|4447|4446|42254
1593093300000|2020-06-25 13:55:00|4454|4452|4450|4448|4455|4454|4444|4442|11790
1593093600000|2020-06-25 14:00:00|4451|4449|4453|4451|4457|4456|4450|4448|16624
1593093900000|2020-06-25 14:05:00|4452|4450|4446|4445|4453|4452|4441|4439|36596
1593094200000|2020-06-25 14:10:00|4447|4446|4451|4449|4456|4454|4446|4445|26719
1593094500000|2020-06-25 14:15:00|4452|4450|4449|4447|4454|4453|4443|4442|39555
1593094800000|2020-06-25 14:20:00|4450|4448|4455|4454|4458|4457|4450|4447|44578
1593095100000|2020-06-25 14:25:00|4456|4453|4461|4459|4464|4463|4454|4452|21825
1593095400000|2020-06-25 14:30:00|4462|4460|4463|4461|4465|4464|4461|4459|21430
1593095700000|2020-06-25 14:35:00|4462|4462|4462|4461|4463|4462|4459|4458|21657
1593096000000|2020-06-25 14:40:00|4461|4460|4460|4459|4463|4461|4459|4457|23001
1593096300000|2020-06-25 14:45:00|4461|4458|4462|4461|4466|4464|4459|4457|47575
1593096600000|2020-06-25 14:50:00|4463|4462|4469|4467|4470|4469|4460|4459|31171
1593096900000|2020-06-25 14:55:00|4468|4468|4473|4472|4473|4472|4466|4465|18244
1593097200000|2020-06-25 15:00:00|4472|4471|4466|4464|4473|4472|4464|4463|52106
1593097500000|2020-06-25 15:05:00|4465|4465|4467|4466|4470|4469|4463|4461|121226
1593097800000|2020-06-25 15:10:00|4468|4467|4474|4473|4476|4474|4466|4465|51636
1593098100000|2020-06-25 15:15:00|4473|4472|4474|4473|4476|4474|4471|4470|24334
1593098400000|2020-06-25 15:20:00|4475|4474|4474|4473|4475|4474|4472|4470|32917
1593098700000|2020-06-25 15:25:00|4475|4474|4478|4476|4478|4476|4473|4472|84500
1593154800000|2020-06-26 07:00:00|4470|4454|4475|4469|4486|4483|4455|4452|58749
1593155100000|2020-06-26 07:05:00|4474|4470|4480|4477|4494|4491|4474|4470|25706
1593155400000|2020-06-26 07:10:00|4481|4478|4492|4490|4497|4495|4480|4478|22972
1593155700000|2020-06-26 07:15:00|4491|4489|4489|4486|4492|4491|4483|4481|11875
1593156000000|2020-06-26 07:20:00|4488|4487|4495|4493|4500|4498|4488|4486|8749
1593156300000|2020-06-26 07:25:00|4494|4492|4499|4496|4501|4498|4487|4485|9223
1593156600000|2020-06-26 07:30:00|4500|4497|4490|4487|4501|4498|4490|4487|4216
1593156900000|2020-06-26 07:35:00|4489|4486|4502|4501|4502|4501|4488|4486|24903
1593157200000|2020-06-26 07:40:00|4503|4502|4506|4504|4507|4505|4502|4500|8880
1593157500000|2020-06-26 07:45:00|4505|4503|4510|4507|4513|4511|4504|4502|10679
1593157800000|2020-06-26 07:50:00|4509|4508|4516|4515|4517|4515|4509|4507|10547
1593158100000|2020-06-26 07:55:00|4515|4514|4509|4508|4519|4516|4509|4508|11819
1593158400000|2020-06-26 08:00:00|4510|4507|4510|4507|4510|4508|4506|4504|28667
1593158700000|2020-06-26 08:05:00|4509|4506|4510|4509|4513|4511|4507|4506|21338
1593159000000|2020-06-26 08:10:00|4509|4508|4510|4507|4510|4508|4505|4503|25514
1593159300000|2020-06-26 08:15:00|4509|4505|4512|4511|4513|4512|4506|4505|8368
1593159600000|2020-06-26 08:20:00|4513|4512|4511|4509|4514|4512|4507|4506|14297
1593159900000|2020-06-26 08:25:00|4510|4510|4516|4514|4516|4515|4510|4510|8017
1593160200000|2020-06-26 08:30:00|4517|4515|4520|4518|4520|4518|4513|4512|12122
1593160500000|2020-06-26 08:35:00|4521|4519|4522|4520|4522|4520|4517|4516|5510
1593160800000|2020-06-26 08:40:00|4523|4521|4523|4521|4523|4522|4517|4515|11554
1593161100000|2020-06-26 08:45:00|4524|4522|4528|4526|4529|4527|4523|4522|13263
1593161400000|2020-06-26 08:50:00|4527|4527|4528|4526|4529|4527|4525|4524|7530
1593161700000|2020-06-26 08:55:00|4529|4527|4534|4532|4537|4536|4529|4527|12217
1593162000000|2020-06-26 09:00:00|4533|4533|4528|4526|4535|4533|4527|4526|8780
1593162300000|2020-06-26 09:05:00|4527|4525|4532|4530|4532|4530|4526|4524|10299
1593162600000|2020-06-26 09:10:00|4533|4531|4533|4531|4536|4535|4531|4530|12983
1593162900000|2020-06-26 09:15:00|4532|4530|4535|4533|4535|4533|4531|4529|4834
1593163200000|2020-06-26 09:20:00|4536|4534|4533|4531|4538|4537|4533|4530|11952
1593163500000|2020-06-26 09:25:00|4532|4530|4534|4532|4537|4535|4531|4530|12324
1593163800000|2020-06-26 09:30:00|4533|4531|4539|4536|4539|4538|4531|4529|7211
1593164100000|2020-06-26 09:35:00|4538|4537|4541|4539|4541|4539|4536|4535|8555
1593164400000|2020-06-26 09:40:00|4542|4540|4544|4542|4545|4543|4537|4535|14454
1593164700000|2020-06-26 09:45:00|4545|4543|4539|4537|4545|4543|4538|4536|13125
1593165000000|2020-06-26 09:50:00|4538|4536|4539|4537|4540|4539|4533|4531|13735
1593165300000|2020-06-26 09:55:00|4540|4538|4541|4539|4542|4541|4535|4533|21121
1593165600000|2020-06-26 10:00:00|4540|4540|4549|4547|4549|4547|4540|4540|7756
1593165900000|2020-06-26 10:05:00|4550|4548|4544|4542|4550|4549|4544|4542|18683
1593166200000|2020-06-26 10:10:00|4545|4543|4541|4540|4545|4543|4540|4538|7506
1593166500000|2020-06-26 10:15:00|4542|4541|4532|4531|4542|4541|4532|4530|10502
1593166800000|2020-06-26 10:20:00|4533|4530|4540|4538|4542|4540|4533|4530|66685
1593167100000|2020-06-26 10:25:00|4541|4539|4545|4544|4545|4544|4540|4538|19072
1593167400000|2020-06-26 10:30:00|4544|4543|4539|4537|4546|4545|4539|4537|39120
1593167700000|2020-06-26 10:35:00|4538|4536|4531|4529|4538|4536|4531|4529|7387
1593168000000|2020-06-26 10:40:00|4530|4530|4531|4530|4534|4533|4530|4528|21709
1593168300000|2020-06-26 10:45:00|4532|4531|4537|4535|4537|4536|4531|4529|9487
1593168600000|2020-06-26 10:50:00|4536|4536|4540|4539|4543|4541|4536|4536|19641
1593168900000|2020-06-26 10:55:00|4541|4540|4541|4539|4541|4540|4539|4537|8386
1593169200000|2020-06-26 11:00:00|4540|4538|4540|4539|4541|4540|4539|4537|5639
1593169500000|2020-06-26 11:05:00|4541|4540|4536|4534|4542|4540|4535|4534|52119
1593169800000|2020-06-26 11:10:00|4537|4535|4536|4535|4538|4537|4536|4534|6908
1593170100000|2020-06-26 11:15:00|4537|4536|4540|4538|4541|4540|4536|4535|10117
1593170400000|2020-06-26 11:20:00|4541|4539|4541|4539|4542|4541|4539|4538|60684
1593170700000|2020-06-26 11:25:00|4540|4538|4541|4539|4542|4541|4540|4538|29794
1593171000000|2020-06-26 11:30:00|4540|4538|4540|4538|4540|4538|4538|4537|7693
1593171300000|2020-06-26 11:35:00|4541|4539|4533|4531|4542|4541|4533|4531|14673
1593171600000|2020-06-26 11:40:00|4534|4532|4533|4531|4536|4535|4532|4531|3187
1593171900000|2020-06-26 11:45:00|4532|4530|4531|4529|4533|4530|4527|4526|4396
1593172200000|2020-06-26 11:50:00|4532|4530|4535|4534|4536|4535|4532|4530|7664
1593172500000|2020-06-26 11:55:00|4536|4535|4538|4537|4539|4538|4536|4535|3712
1593172800000|2020-06-26 12:00:00|4539|4538|4536|4534|4542|4540|4535|4534|10606
1593173100000|2020-06-26 12:05:00|4535|4533|4530|4528|4535|4534|4530|4527|8609
1593173400000|2020-06-26 12:10:00|4531|4529|4530|4529|4531|4530|4528|4527|10450
1593173700000|2020-06-26 12:15:00|4531|4530|4536|4534|4536|4535|4528|4527|5751
1593174000000|2020-06-26 12:20:00|4537|4535|4537|4536|4540|4539|4536|4534|7637
1593174300000|2020-06-26 12:25:00|4538|4537|4536|4534|4541|4538|4535|4534|9883
1593174600000|2020-06-26 12:30:00|4537|4535|4540|4539|4541|4539|4536|4534|15208
1593174900000|2020-06-26 12:35:00|4541|4538|4539|4538|4541|4539|4537|4536|5597
1593175200000|2020-06-26 12:40:00|4540|4539|4540|4538|4541|4540|4539|4538|11271
1593175500000|2020-06-26 12:45:00|4541|4539|4545|4544|4546|4545|4540|4539|12702
1593175800000|2020-06-26 12:50:00|4546|4545|4546|4544|4550|4549|4546|4544|7137
1593176100000|2020-06-26 12:55:00|4545|4543|4547|4545|4549|4547|4543|4542|11079
1593176400000|2020-06-26 13:00:00|4548|4546|4547|4546|4550|4549|4545|4544|11929
1593176700000|2020-06-26 13:05:00|4548|4545|4551|4550|4551|4550|4547|4545|6993
1593177000000|2020-06-26 13:10:00|4552|4551|4547|4545|4552|4551|4546|4545|12307
1593177300000|2020-06-26 13:15:00|4546|4544|4547|4545|4549|4548|4545|4543|6669
1593177600000|2020-06-26 13:20:00|4546|4546|4546|4545|4547|4546|4546|4545|5035
1593177900000|2020-06-26 13:25:00|4547|4546|4553|4552|4556|4555|4547|4546|13038
1593178200000|2020-06-26 13:30:00|4552|4551|4544|4542|4553|4552|4542|4540|38692
1593178500000|2020-06-26 13:35:00|4543|4541|4543|4542|4550|4549|4543|4541|25307
1593178800000|2020-06-26 13:40:00|4542|4541|4541|4539|4546|4544|4540|4538|18095
1593179100000|2020-06-26 13:45:00|4542|4540|4536|4534|4546|4544|4535|4534|13395
1593179400000|2020-06-26 13:50:00|4535|4535|4534|4533|4536|4535|4529|4528|40018
1593179700000|2020-06-26 13:55:00|4533|4532|4536|4534|4538|4537|4529|4527|38815
1593180000000|2020-06-26 14:00:00|4535|4533|4534|4532|4539|4537|4531|4530|40344
1593180300000|2020-06-26 14:05:00|4535|4533|4536|4534|4541|4539|4534|4532|20283
1593180600000|2020-06-26 14:10:00|4535|4533|4535|4534|4536|4534|4529|4528|17557
1593180900000|2020-06-26 14:15:00|4534|4533|4534|4532|4535|4534|4529|4528|19134
1593181200000|2020-06-26 14:20:00|4533|4531|4530|4528|4533|4532|4525|4524|23180
1593181500000|2020-06-26 14:25:00|4531|4529|4522|4520|4531|4530|4518|4517|102757
1593181800000|2020-06-26 14:30:00|4523|4521|4516|4514|4527|4525|4512|4511|36249
1593182100000|2020-06-26 14:35:00|4515|4513|4510|4508|4519|4517|4510|4508|22900
1593182400000|2020-06-26 14:40:00|4509|4507|4509|4507|4515|4514|4507|4505|39872
1593182700000|2020-06-26 14:45:00|4510|4508|4504|4501|4511|4509|4502|4500|18857
1593183000000|2020-06-26 14:50:00|4503|4502|4504|4503|4510|4509|4501|4500|19655
1593183300000|2020-06-26 14:55:00|4503|4502|4510|4508|4515|4513|4502|4500|36881
1593183600000|2020-06-26 15:00:00|4511|4509|4517|4515|4517|4516|4510|4508|25775
1593183900000|2020-06-26 15:05:00|4516|4514|4516|4515|4520|4518|4514|4513|36423
1593184200000|2020-06-26 15:10:00|4517|4516|4520|4518|4521|4520|4514|4513|39231
1593184500000|2020-06-26 15:15:00|4519|4517|4524|4522|4526|4524|4517|4515|40106
1593184800000|2020-06-26 15:20:00|4523|4521|4526|4525|4527|4526|4519|4518|29722
1593185100000|2020-06-26 15:25:00|4527|4524|4529|4527|4529|4527|4520|4518|49828
1593414000000|2020-06-29 07:00:00|4473|4455|4444|4440|4473|4470|4442|4439|59901
1593414300000|2020-06-29 07:05:00|4445|4439|4437|4435|4446|4444|4436|4433|26667
1593414600000|2020-06-29 07:10:00|4438|4436|4439|4436|4443|4441|4431|4430|38812
1593414900000|2020-06-29 07:15:00|4438|4435|4417|4415|4438|4435|4416|4415|23760
1593415200000|2020-06-29 07:20:00|4418|4416|4412|4410|4421|4420|4407|4405|28142
1593415500000|2020-06-29 07:25:00|4411|4409|4410|4408|4414|4412|4405|4403|22596
1593415800000|2020-06-29 07:30:00|4411|4409|4411|4410|4412|4410|4407|4405|17054
1593416100000|2020-06-29 07:35:00|4412|4411|4412|4410|4416|4414|4412|4409|8498
1593416400000|2020-06-29 07:40:00|4413|4411|4411|4409|4420|4417|4410|4409|17972
1593416700000|2020-06-29 07:45:00|4412|4410|4416|4414|4416|4414|4406|4404|15600
1593417000000|2020-06-29 07:50:00|4417|4415|4424|4422|4426|4425|4416|4415|9639
1593417300000|2020-06-29 07:55:00|4425|4423|4424|4422|4431|4429|4423|4422|10001
1593417600000|2020-06-29 08:00:00|4425|4423|4420|4418|4428|4427|4420|4418|14871
1593417900000|2020-06-29 08:05:00|4419|4417|4420|4419|4421|4420|4415|4413|11119
1593418200000|2020-06-29 08:10:00|4421|4420|4419|4417|4425|4424|4418|4416|9673
1593418500000|2020-06-29 08:15:00|4420|4418|4414|4412|4420|4419|4413|4412|13987
1593418800000|2020-06-29 08:20:00|4415|4413|4417|4415|4418|4417|4415|4413|10037
1593419100000|2020-06-29 08:25:00|4416|4414|4417|4415|4417|4415|4412|4410|26071
1593419400000|2020-06-29 08:30:00|4418|4416|4413|4412|4418|4416|4413|4411|10447
1593419700000|2020-06-29 08:35:00|4414|4411|4417|4416|4419|4417|4413|4411|8207
1593420000000|2020-06-29 08:40:00|4418|4415|4417|4415|4419|4418|4416|4415|6700
1593420300000|2020-06-29 08:45:00|4418|4416|4426|4424|4426|4425|4418|4416|13753
1593420600000|2020-06-29 08:50:00|4425|4423|4425|4424|4427|4426|4425|4423|6463
1593420900000|2020-06-29 08:55:00|4426|4423|4421|4420|4426|4423|4419|4418|14430
1593421200000|2020-06-29 09:00:00|4420|4419|4419|4417|4421|4419|4416|4415|18478
1593421500000|2020-06-29 09:05:00|4420|4418|4428|4426|4428|4426|4418|4416|8431
1593421800000|2020-06-29 09:10:00|4427|4425|4430|4429|4430|4429|4424|4422|5521
1593422100000|2020-06-29 09:15:00|4429|4428|4424|4423|4429|4428|4423|4422|9902
1593422400000|2020-06-29 09:20:00|4425|4424|4425|4423|4426|4425|4422|4421|13033
1593422700000|2020-06-29 09:25:00|4426|4424|4425|4424|4429|4427|4425|4424|3390
1593423000000|2020-06-29 09:30:00|4424|4423|4431|4429|4431|4430|4422|4420|8612
1593423300000|2020-06-29 09:35:00|4430|4428|4422|4421|4430|4428|4420|4418|7861
1593423600000|2020-06-29 09:40:00|4423|4422|4427|4425|4428|4426|4420|4419|7587
1593423900000|2020-06-29 09:45:00|4426|4424|4433|4431|4433|4431|4426|4424|4379
1593424200000|2020-06-29 09:50:00|4434|4432|4434|4432|4434|4433|4432|4430|4287
1593424500000|2020-06-29 09:55:00|4433|4433|4438|4436|4438|4436|4431|4430|8473
1593424800000|2020-06-29 10:00:00|4439|4437|4436|4435|4440|4438|4431|4430|10187
1593425100000|2020-06-29 10:05:00|4437|4434|4437|4435|4441|4439|4436|4434|3276
1593425400000|2020-06-29 10:10:00|4436|4434|4435|4434|4437|4435|4434|4432|5666
1593425700000|2020-06-29 10:15:00|4436|4435|4441|4439|4441|4440|4436|4435|6786
1593426000000|2020-06-29 10:20:00|4440|4438|4443|4441|4443|4442|4440|4438|6414
1593426300000|2020-06-29 10:25:00|4444|4442|4442|4440|4444|4442|4440|4438|5946
1593426600000|2020-06-29 10:30:00|4441|4439|4440|4438|4448|4447|4440|4437|17775
1593426900000|2020-06-29 10:35:00|4439|4437|4439|4438|4440|4439|4437|4436|12324
1593427200000|2020-06-29 10:40:00|4438|4437|4441|4439|4442|4441|4438|4436|7292
1593427500000|2020-06-29 10:45:00|4440|4440|4444|4442|4444|4443|4440|4439|9135
1593427800000|2020-06-29 10:50:00|4445|4443|4442|4440|4445|4443|4441|4439|5063
1593428100000|2020-06-29 10:55:00|4443|4441|4440|4438|4445|4444|4438|4437|22051
1593428400000|2020-06-29 11:00:00|4439|4439|4437|4436|4440|4439|4436|4435|10660
1593428700000|2020-06-29 11:05:00|4438|4435|4435|4434|4439|4438|4435|4434|6672
1593429000000|2020-06-29 11:10:00|4436|4435|4435|4433|4439|4438|4435|4433|136456
1593429300000|2020-06-29 11:15:00|4436|4434|4430|4429|4438|4437|4430|4429|14631
1593429600000|2020-06-29 11:20:00|4431|4430|4440|4438|4440|4439|4430|4429|13041
1593429900000|2020-06-29 11:25:00|4439|4439|4443|4441|4444|4442|4439|4438|3903
1593430200000|2020-06-29 11:30:00|4442|4440|4439|4437|4442|4441|4438|4437|89336
1593430500000|2020-06-29 11:35:00|4438|4438|4442|4440|4443|4442|4438|4437|7696
1593430800000|2020-06-29 11:40:00|4441|4439|4439|4438|4442|4440|4439|4437|3597
1593431100000|2020-06-29 11:45:00|4440|4439|4440|4438|4440|4439|4437|4436|7025
1593431400000|2020-06-29 11:50:00|4439|4439|4442|4441|4442|4441|4436|4435|10836
1593431700000|2020-06-29 11:55:00|4443|4442|4440|4438|4443|4442|4440|4438|4261
1593432000000|2020-06-29 12:00:00|4441|4439|4437|4435|4442|4440|4436|4434|5238
1593432300000|2020-06-29 12:05:00|4436|4434|4434|4432|4436|4435|4433|4432|7342
1593432600000|2020-06-29 12:10:00|4435|4433|4436|4434|4437|4436|4434|4433|5536
1593432900000|2020-06-29 12:15:00|4437|4435|4438|4437|4438|4437|4436|4435|6814
1593433200000|2020-06-29 12:20:00|4439|4438|4437|4436|4442|4440|4437|4435|17567
1593433500000|2020-06-29 12:25:00|4438|4437|4439|4438|4441|4440|4437|4436|22871
1593433800000|2020-06-29 12:30:00|4440|4439|4438|4436|4442|4441|4437|4436|7767
1593434100000|2020-06-29 12:35:00|4439|4437|4438|4436|4439|4438|4438|4436|26304
1593434400000|2020-06-29 12:40:00|4437|4435|4423|4421|4437|4435|4423|4421|18349
1593434700000|2020-06-29 12:45:00|4422|4420|4418|4416|4422|4421|4418|4416|12353
1593435000000|2020-06-29 12:50:00|4417|4417|4418|4417|4420|4419|4416|4415|14677
1593435300000|2020-06-29 12:55:00|4417|4416|4423|4421|4423|4421|4415|4414|38942
1593435600000|2020-06-29 13:00:00|4424|4422|4429|4428|4431|4430|4423|4422|18644
1593435900000|2020-06-29 13:05:00|4430|4429|4431|4430|4431|4430|4427|4425|5040
1593436200000|2020-06-29 13:10:00|4432|4431|4429|4427|4434|4432|4429|4427|2719
1593436500000|2020-06-29 13:15:00|4430|4428|4432|4430|4432|4431|4429|4427|13293
1593436800000|2020-06-29 13:20:00|4431|4429|4429|4428|4432|4431|4429|4428|2981
1593437100000|2020-06-29 13:25:00|4428|4427|4432|4429|4432|4430|4426|4425|8828
1593437400000|2020-06-29 13:30:00|4433|4430|4426|4424|4435|4434|4424|4423|31325
1593437700000|2020-06-29 13:35:00|4427|4425|4427|4425|4432|4431|4426|4425|17399
1593438000000|2020-06-29 13:40:00|4426|4424|4420|4419|4428|4427|4420|4419|13911
1593438300000|2020-06-29 13:45:00|4419|4418|4422|4420|4426|4425|4418|4417|20257
1593438600000|2020-06-29 13:50:00|4421|4421|4421|4420|4424|4423|4421|4420|13764
1593438900000|2020-06-29 13:55:00|4422|4421|4422|4421|4427|4426|4420|4419|10369
1593439200000|2020-06-29 14:00:00|4423|4422|4418|4416|4424|4423|4415|4414|30616
1593439500000|2020-06-29 14:05:00|4417|4415|4421|4419|4421|4420|4416|4415|16020
1593439800000|2020-06-29 14:10:00|4420|4420|4431|4429|4433|4432|4420|4420|68288
1593440100000|2020-06-29 14:15:00|4430|4430|4438|4435|4438|4437|4430|4429|37325
1593440400000|2020-06-29 14:20:00|4437|4436|4451|4449|4451|4450|4437|4436|16256
1593440700000|2020-06-29 14:25:00|4450|4450|4444|4443|4454|4452|4444|4443|23621
1593441000000|2020-06-29 14:30:00|4445|4444|4441|4440|4446|4445|4441|4440|48338
1593441300000|2020-06-29 14:35:00|4442|4441|4451|4450|4451|4450|4440|4439|85726
1593441600000|2020-06-29 14:40:00|4452|4451|4453|4451|4456|4455|4448|4447|28134
1593441900000|2020-06-29 14:45:00|4452|4450|4453|4450|4455|4454|4450|4449|12591
1593442200000|2020-06-29 14:50:00|4452|4451|4455|4454|4456|4455|4451|4450|19155
1593442500000|2020-06-29 14:55:00|4456|4455|4450|4448|4458|4457|4450|4448|25526
1593442800000|2020-06-29 15:00:00|4449|4449|4447|4445|4450|4449|4444|4443|22092
1593443100000|2020-06-29 15:05:00|4446|4446|4452|4451|4455|4454|4445|4444|20841
1593443400000|2020-06-29 15:10:00|4451|4450|4455|4453|4458|4456|4451|4450|37968
1593443700000|2020-06-29 15:15:00|4456|4454|4463|4462|4464|4462|4455|4454|77673
1593444000000|2020-06-29 15:20:00|4462|4461|4462|4461|4464|4463|4459|4456|22757
1593444300000|2020-06-29 15:25:00|4461|4460|4462|4459|4464|4462|4457|4455|35677
1593500400000|2020-06-30 07:00:00|4436|4428|4442|4438|4467|4456|4430|4427|51641
1593500700000|2020-06-30 07:05:00|4441|4439|4428|4424|4442|4440|4424|4421|27301
1593501000000|2020-06-30 07:10:00|4427|4425|4434|4432|4436|4434|4423|4422|48539
1593501300000|2020-06-30 07:15:00|4433|4431|4431|4428|4433|4431|4427|4425|20027
1593501600000|2020-06-30 07:20:00|4432|4429|4428|4427|4436|4434|4427|4426|27469
1593501900000|2020-06-30 07:25:00|4429|4428|4426|4423|4431|4430|4424|4422|11632
1593502200000|2020-06-30 07:30:00|4425|4424|4416|4413|4426|4424|4414|4413|13261
1593502500000|2020-06-30 07:35:00|4415|4414|4414|4412|4419|4418|4414|4412|16783
1593502800000|2020-06-30 07:40:00|4413|4411|4414|4412|4415|4414|4409|4408|10542
1593503100000|2020-06-30 07:45:00|4413|4411|4412|4411|4416|4415|4411|4410|16011
1593503400000|2020-06-30 07:50:00|4413|4410|4410|4408|4413|4411|4408|4407|13859
1593503700000|2020-06-30 07:55:00|4409|4407|4410|4408|4410|4409|4407|4406|4861
1593504000000|2020-06-30 08:00:00|4411|4409|4412|4410|4412|4411|4410|4408|7024
1593504300000|2020-06-30 08:05:00|4411|4411|4412|4410|4414|4413|4408|4407|14821
1593504600000|2020-06-30 08:10:00|4411|4409|4407|4405|4411|4409|4403|4402|28862
1593504900000|2020-06-30 08:15:00|4406|4404|4406|4404|4409|4408|4404|4402|7033
1593505200000|2020-06-30 08:20:00|4407|4405|4405|4403|4407|4406|4404|4403|14432
1593505500000|2020-06-30 08:25:00|4406|4404|4404|4402|4406|4405|4403|4402|6944
1593505800000|2020-06-30 08:30:00|4403|4403|4402|4401|4404|4403|4401|4400|18027
1593506100000|2020-06-30 08:35:00|4401|4400|4408|4407|4411|4410|4401|4400|13344
1593506400000|2020-06-30 08:40:00|4409|4408|4411|4409|4412|4410|4403|4402|10631
1593506700000|2020-06-30 08:45:00|4410|4408|4408|4406|4411|4409|4405|4403|5342
1593507000000|2020-06-30 08:50:00|4409|4407|4409|4408|4411|4410|4407|4406|8771
1593507300000|2020-06-30 08:55:00|4410|4409|4413|4411|4414|4413|4408|4407|8545
1593507600000|2020-06-30 09:00:00|4414|4412|4413|4411|4416|4414|4412|4410|8925
1593507900000|2020-06-30 09:05:00|4412|4412|4414|4412|4416|4414|4412|4411|8922
1593508200000|2020-06-30 09:10:00|4415|4413|4419|4417|4422|4419|4415|4413|26128
1593508500000|2020-06-30 09:15:00|4420|4418|4418|4416|4421|4419|4417|4416|37117
1593508800000|2020-06-30 09:20:00|4419|4417|4419|4417|4421|4419|4417|4416|21463
1593509100000|2020-06-30 09:25:00|4418|4416|4416|4414|4418|4417|4415|4414|62016
1593509400000|2020-06-30 09:30:00|4417|4415|4416|4414|4417|4415|4415|4414|4442
1593509700000|2020-06-30 09:35:00|4417|4415|4417|4416|4420|4419|4416|4414|14751
1593510000000|2020-06-30 09:40:00|4416|4415|4422|4420|4423|4421|4416|4415|10528
1593510300000|2020-06-30 09:45:00|4421|4419|4420|4418|4421|4419|4419|4418|1832
1593510600000|2020-06-30 09:50:00|4419|4419|4419|4417|4419|4419|4416|4415|13693
1593510900000|2020-06-30 09:55:00|4418|4416|4415|4413|4418|4416|4414|4412|24264
1593511200000|2020-06-30 10:00:00|4414|4412|4411|4409|4414|4412|4408|4407|46658
1593511500000|2020-06-30 10:05:00|4410|4408|4413|4411|4415|4414|4409|4408|15946
1593511800000|2020-06-30 10:10:00|4412|4412|4409|4407|4413|4412|4408|4407|8209
1593512100000|2020-06-30 10:15:00|4410|4408|4409|4407|4410|4409|4408|4407|10122
1593512400000|2020-06-30 10:20:00|4408|4406|4408|4406|4408|4407|4407|4406|6017
1593512700000|2020-06-30 10:25:00|4409|4407|4412|4410|4413|4411|4408|4407|16834
1593513000000|2020-06-30 10:30:00|4411|4409|4408|4406|4411|4409|4407|4406|9391
1593513300000|2020-06-30 10:35:00|4407|4405|4406|4405|4408|4407|4405|4404|18931
1593513600000|2020-06-30 10:40:00|4407|4406|4411|4409|4412|4411|4406|4405|16158
1593513900000|2020-06-30 10:45:00|4410|4410|4407|4406|4411|4410|4407|4406|8189
1593514200000|2020-06-30 10:50:00|4408|4407|4409|4407|4410|4409|4407|4406|17481
1593514500000|2020-06-30 10:55:00|4410|4408|4408|4407|4410|4408|4408|4407|6806
1593514800000|2020-06-30 11:00:00|4409|4406|4414|4412|4415|4413|4408|4405|10857
1593515100000|2020-06-30 11:05:00|4415|4414|4411|4410|4416|4414|4409|4408|56448
1593515400000|2020-06-30 11:10:00|4412|4409|4409|4408|4412|4410|4409|4408|5070
1593515700000|2020-06-30 11:15:00|4408|4407|4402|4400|4409|4407|4401|4400|10320
1593516000000|2020-06-30 11:20:00|4403|4401|4402|4400|4406|4404|4401|4400|13126
1593516300000|2020-06-30 11:25:00|4403|4401|4402|4400|4403|4402|4401|4400|8370
1593516600000|2020-06-30 11:30:00|4401|4401|4401|4399|4408|4406|4399|4398|18825
1593516900000|2020-06-30 11:35:00|4400|4400|4400|4399|4403|4401|4399|4397|6721
1593517200000|2020-06-30 11:40:00|4401|4400|4400|4398|4404|4402|4398|4397|6344
1593517500000|2020-06-30 11:45:00|4399|4397|4399|4397|4402|4400|4399|4397|6758
1593517800000|2020-06-30 11:50:00|4398|4398|4397|4396|4398|4398|4396|4394|7447
1593518100000|2020-06-30 11:55:00|4398|4397|4396|4394|4399|4397|4395|4394|6525
1593518400000|2020-06-30 12:00:00|4395|4393|4393|4391|4396|4393|4393|4391|7545
1593518700000|2020-06-30 12:05:00|4392|4390|4387|4385|4392|4390|4386|4385|32363
1593519000000|2020-06-30 12:10:00|4386|4384|4384|4382|4386|4384|4382|4381|10145
1593519300000|2020-06-30 12:15:00|4383|4383|4384|4382|4386|4385|4383|4381|7440
1593519600000|2020-06-30 12:20:00|4383|4381|4384|4382|4384|4383|4381|4380|8988
1593519900000|2020-06-30 12:25:00|4385|4383|4378|4377|4385|4384|4378|4377|8947
1593520200000|2020-06-30 12:30:00|4377|4376|4378|4376|4379|4378|4375|4373|17866
1593520500000|2020-06-30 12:35:00|4379|4377|4372|4370|4379|4377|4371|4370|11706
1593520800000|2020-06-30 12:40:00|4371|4369|4376|4374|4377|4375|4370|4369|16560
1593521100000|2020-06-30 12:45:00|4375|4373|4373|4371|4377|4375|4372|4371|6323
1593521400000|2020-06-30 12:50:00|4374|4372|4374|4372|4375|4374|4372|4371|21150
1593521700000|2020-06-30 12:55:00|4375|4373|4378|4376|4378|4377|4374|4373|10790
1593522000000|2020-06-30 13:00:00|4377|4375|4377|4375|4380|4378|4375|4374|15410
1593522300000|2020-06-30 13:05:00|4378|4376|4369|4368|4378|4377|4369|4368|13533
1593522600000|2020-06-30 13:10:00|4368|4367|4363|4362|4369|4368|4363|4362|18792
1593522900000|2020-06-30 13:15:00|4364|4363|4361|4359|4366|4365|4361|4359|19173
1593523200000|2020-06-30 13:20:00|4360|4360|4363|4361|4364|4362|4360|4359|9318
1593523500000|2020-06-30 13:25:00|4362|4362|4357|4355|4362|4362|4357|4355|11895
1593523800000|2020-06-30 13:30:00|4358|4356|4360|4358|4361|4359|4355|4353|42162
1593524100000|2020-06-30 13:35:00|4359|4359|4368|4366|4370|4367|4356|4355|23487
1593524400000|2020-06-30 13:40:00|4369|4367|4376|4374|4376|4375|4368|4366|21418
1593524700000|2020-06-30 13:45:00|4375|4373|4388|4386|4388|4386|4375|4373|28184
1593525000000|2020-06-30 13:50:00|4387|4385|4384|4382|4389|4387|4383|4381|25317
1593525300000|2020-06-30 13:55:00|4383|4383|4381|4379|4385|4384|4380|4379|17127
1593525600000|2020-06-30 14:00:00|4380|4380|4385|4383|4387|4385|4379|4378|54709
1593525900000|2020-06-30 14:05:00|4384|4382|4380|4378|4384|4383|4378|4376|22439
1593526200000|2020-06-30 14:10:00|4379|4377|4372|4371|4379|4377|4371|4369|30346
1593526500000|2020-06-30 14:15:00|4373|4372|4374|4372|4376|4375|4372|4372|25864
1593526800000|2020-06-30 14:20:00|4375|4373|4384|4382|4385|4384|4375|4373|21658
1593527100000|2020-06-30 14:25:00|4385|4383|4383|4381|4386|4384|4380|4379|20904
1593527400000|2020-06-30 14:30:00|4382|4380|4370|4369|4382|4380|4370|4369|31776
1593527700000|2020-06-30 14:35:00|4369|4368|4366|4365|4370|4369|4363|4362|43343
1593528000000|2020-06-30 14:40:00|4365|4364|4365|4364|4368|4367|4362|4361|30666
1593528300000|2020-06-30 14:45:00|4366|4365|4363|4362|4366|4365|4360|4359|38660
1593528600000|2020-06-30 14:50:00|4364|4363|4367|4366|4368|4367|4363|4362|29810
1593528900000|2020-06-30 14:55:00|4366|4365|4364|4363|4368|4367|4362|4361|39482
1593529200000|2020-06-30 15:00:00|4363|4362|4368|4367|4369|4367|4363|4362|33352
1593529500000|2020-06-30 15:05:00|4369|4368|4372|4371|4372|4371|4364|4363|160000
1593529800000|2020-06-30 15:10:00|4371|4370|4367|4366|4371|4370|4365|4364|36512
1593530100000|2020-06-30 15:15:00|4368|4367|4369|4367|4370|4369|4364|4363|49565
1593530400000|2020-06-30 15:20:00|4368|4368|4365|4364|4371|4370|4363|4362|45646
1593530700000|2020-06-30 15:25:00|4364|4363|4367|4365|4369|4368|4361|4360|61389
1593586800000|2020-07-01 07:00:00|4351|4334|4334|4331|4351|4343|4334|4331|27762
1593587100000|2020-07-01 07:05:00|4335|4332|4336|4335|4339|4338|4328|4327|25727
1593587400000|2020-07-01 07:10:00|4335|4334|4332|4330|4339|4337|4328|4327|24404
1593587700000|2020-07-01 07:15:00|4331|4331|4322|4321|4335|4333|4322|4321|22606
1593588000000|2020-07-01 07:20:00|4323|4320|4326|4325|4332|4330|4320|4319|19267
1593588300000|2020-07-01 07:25:00|4327|4326|4329|4328|4333|4331|4326|4324|17313
1593588600000|2020-07-01 07:30:00|4330|4329|4332|4330|4333|4331|4324|4323|13792
1593588900000|2020-07-01 07:35:00|4333|4331|4334|4332|4335|4334|4331|4330|4089
1593589200000|2020-07-01 07:40:00|4333|4331|4332|4330|4335|4331|4328|4327|21746
1593589500000|2020-07-01 07:45:00|4331|4331|4330|4328|4334|4333|4329|4328|3664
1593589800000|2020-07-01 07:50:00|4329|4329|4338|4337|4339|4338|4329|4328|6010
1593590100000|2020-07-01 07:55:00|4339|4336|4345|4343|4345|4343|4339|4336|11697
1593590400000|2020-07-01 08:00:00|4344|4344|4345|4343|4345|4344|4341|4339|3466
1593590700000|2020-07-01 08:05:00|4346|4344|4355|4352|4355|4353|4346|4343|4289
1593591000000|2020-07-01 08:10:00|4354|4353|4346|4344|4354|4353|4343|4341|5991
1593591300000|2020-07-01 08:15:00|4347|4345|4345|4342|4347|4345|4343|4342|2088
1593591600000|2020-07-01 08:20:00|4344|4343|4345|4343|4345|4344|4342|4341|2020
1593591900000|2020-07-01 08:25:00|4344|4342|4340|4337|4344|4342|4338|4337|3830
1593592200000|2020-07-01 08:30:00|4341|4338|4343|4341|4344|4342|4341|4338|1197
1593592500000|2020-07-01 08:35:00|4344|4342|4348|4346|4348|4347|4344|4342|3262
1593592800000|2020-07-01 08:40:00|4349|4347|4350|4348|4350|4349|4347|4346|2346
1593593100000|2020-07-01 08:45:00|4349|4347|4349|4347|4349|4347|4346|4345|1354
1593593400000|2020-07-01 08:50:00|4348|4346|4348|4346|4349|4347|4346|4345|2286
1593593700000|2020-07-01 08:55:00|4349|4347|4354|4353|4354|4353|4343|4341|8793
1593594000000|2020-07-01 09:00:00|4355|4354|4362|4360|4362|4361|4355|4354|5863
1593594300000|2020-07-01 09:05:00|4363|4361|4360|4358|4363|4361|4358|4357|4812
1593594600000|2020-07-01 09:10:00|4361|4359|4363|4360|4365|4363|4361|4359|2238
1593594900000|2020-07-01 09:15:00|4364|4361|4365|4363|4367|4364|4363|4361|3595
1593595200000|2020-07-01 09:20:00|4366|4364|4363|4360|4366|4365|4361|4360|2984
1593595500000|2020-07-01 09:25:00|4364|4361|4365|4363|4366|4364|4364|4361|1029
1593595800000|2020-07-01 09:30:00|4366|4364|4346|4344|4367|4365|4342|4341|25110
1593596100000|2020-07-01 09:35:00|4347|4343|4350|4348|4350|4348|4343|4342|3786
1593596400000|2020-07-01 09:40:00|4349|4347|4338|4336|4349|4347|4336|4335|6042
1593596700000|2020-07-01 09:45:00|4337|4335|4336|4334|4337|4336|4330|4329|9793
1593597000000|2020-07-01 09:50:00|4335|4333|4337|4335|4337|4336|4331|4330|8990
1593597300000|2020-07-01 09:55:00|4336|4334|4319|4318|4337|4335|4318|4317|13384
1593597600000|2020-07-01 10:00:00|4318|4317|4325|4323|4327|4325|4317|4316|23394
1593597900000|2020-07-01 10:05:00|4324|4322|4331|4329|4333|4331|4321|4320|12918
1593598200000|2020-07-01 10:10:00|4330|4328|4324|4323|4335|4333|4323|4322|18867
1593598500000|2020-07-01 10:15:00|4325|4322|4333|4332|4336|4335|4321|4320|14995
1593598800000|2020-07-01 10:20:00|4334|4331|4338|4337|4338|4337|4332|4331|13516
1593599100000|2020-07-01 10:25:00|4339|4336|4339|4337|4340|4338|4335|4334|11444
1593599400000|2020-07-01 10:30:00|4338|4338|4336|4335|4341|4340|4335|4334|15542
1593599700000|2020-07-01 10:35:00|4335|4334|4325|4323|4336|4335|4323|4321|28836
1593600000000|2020-07-01 10:40:00|4324|4324|4321|4320|4325|4324|4317|4315|23416
1593600300000|2020-07-01 10:45:00|4322|4319|4318|4316|4325|4323|4318|4316|17742
1593600600000|2020-07-01 10:50:00|4319|4317|4311|4309|4321|4318|4308|4307|39231
1593600900000|2020-07-01 10:55:00|4310|4310|4310|4308|4314|4313|4304|4303|10770
1593601200000|2020-07-01 11:00:00|4309|4309|4299|4297|4310|4309|4297|4296|23275
1593601500000|2020-07-01 11:05:00|4298|4296|4294|4293|4300|4298|4294|4293|11365
1593601800000|2020-07-01 11:10:00|4293|4292|4287|4285|4294|4292|4285|4284|16062
1593602100000|2020-07-01 11:15:00|4286|4284|4298|4296|4300|4299|4283|4282|20226
1593602400000|2020-07-01 11:20:00|4297|4295|4302|4300|4302|4301|4292|4291|5838
1593602700000|2020-07-01 11:25:00|4303|4301|4309|4307|4309|4308|4300|4298|21197
1593603000000|2020-07-01 11:30:00|4308|4308|4302|4300|4309|4308|4301|4300|10706
1593603300000|2020-07-01 11:35:00|4301|4299|4298|4297|4301|4300|4297|4295|4758
1593603600000|2020-07-01 11:40:00|4299|4298|4297|4296|4301|4299|4294|4292|7550
1593603900000|2020-07-01 11:45:00|4298|4297|4298|4296|4298|4297|4295|4294|6293
1593604200000|2020-07-01 11:50:00|4299|4297|4307|4305|4309|4308|4298|4297|4774
1593604500000|2020-07-01 11:55:00|4306|4304|4305|4304|4310|4309|4304|4303|5951
1593604800000|2020-07-01 12:00:00|4306|4305|4314|4312|4315|4313|4306|4305|6531
1593605100000|2020-07-01 12:05:00|4313|4313|4311|4310|4314|4313|4310|4309|4346
1593605400000|2020-07-01 12:10:00|4310|4309|4314|4312|4317|4316|4309|4308|19261
1593605700000|2020-07-01 12:15:00|4315|4314|4312|4311|4316|4315|4311|4310|6649
1593606000000|2020-07-01 12:20:00|4313|4312|4325|4323|4325|4323|4313|4312|8390
1593606300000|2020-07-01 12:25:00|4326|4324|4322|4320|4328|4326|4320|4318|6389
1593606600000|2020-07-01 12:30:00|4321|4321|4331|4330|4331|4330|4321|4320|7718
1593606900000|2020-07-01 12:35:00|4330|4329|4327|4325|4334|4333|4326|4324|10398
1593607200000|2020-07-01 12:40:00|4328|4326|4328|4326|4330|4328|4326|4324|4409
1593607500000|2020-07-01 12:45:00|4329|4327|4336|4334|4341|4339|4329|4327|12221
1593607800000|2020-07-01 12:50:00|4337|4335|4341|4339|4342|4340|4336|4334|7495
1593608100000|2020-07-01 12:55:00|4342|4340|4345|4343|4346|4345|4341|4339|8674
1593608400000|2020-07-01 13:00:00|4346|4344|4348|4347|4350|4348|4343|4342|5338
1593608700000|2020-07-01 13:05:00|4349|4348|4342|4340|4349|4348|4340|4339|10727
1593609000000|2020-07-01 13:10:00|4341|4341|4344|4342|4344|4343|4338|4337|18544
1593609300000|2020-07-01 13:15:00|4345|4343|4338|4336|4346|4344|4337|4336|21669
1593609600000|2020-07-01 13:20:00|4337|4335|4342|4340|4345|4344|4337|4335|8038
1593609900000|2020-07-01 13:25:00|4343|4341|4343|4341|4348|4346|4342|4340|9330
1593610200000|2020-07-01 13:30:00|4344|4342|4343|4341|4348|4346|4336|4335|14718
1593610500000|2020-07-01 13:35:00|4344|4343|4344|4343|4347|4346|4339|4336|13446
1593610800000|2020-07-01 13:40:00|4345|4342|4347|4346|4351|4349|4343|4342|9590
1593611100000|2020-07-01 13:45:00|4348|4347|4343|4341|4349|4348|4341|4340|11311
1593611400000|2020-07-01 13:50:00|4344|4342|4342|4339|4345|4344|4337|4336|16791
1593611700000|2020-07-01 13:55:00|4343|4340|4344|4343|4349|4347|4342|4340|18994
1593612000000|2020-07-01 14:00:00|4345|4344|4352|4350|4354|4352|4345|4344|24138
1593612300000|2020-07-01 14:05:00|4353|4351|4355|4353|4357|4356|4352|4350|16255
1593612600000|2020-07-01 14:10:00|4354|4354|4362|4360|4362|4361|4354|4353|14650
1593612900000|2020-07-01 14:15:00|4363|4361|4357|4355|4365|4363|4356|4355|16001
1593613200000|2020-07-01 14:20:00|4358|4356|4351|4350|4359|4358|4351|4350|34635
1593613500000|2020-07-01 14:25:00|4352|4351|4359|4357|4359|4358|4352|4350|18845
1593613800000|2020-07-01 14:30:00|4358|4356|4356|4354|4359|4357|4355|4353|9192
1593614100000|2020-07-01 14:35:00|4357|4355|4355|4353|4359|4358|4355|4353|33871
1593614400000|2020-07-01 14:40:00|4356|4354|4354|4353|4358|4357|4354|4353|33346
1593614700000|2020-07-01 14:45:00|4352|4352|4350|4349|4355|4354|4350|4349|16795
1593615000000|2020-07-01 14:50:00|4351|4348|4356|4354|4357|4355|4350|4348|14373
1593615300000|2020-07-01 14:55:00|4355|4353|4354|4352|4356|4355|4352|4350|11612
1593615600000|2020-07-01 15:00:00|4353|4351|4352|4351|4354|4351|4350|4349|27609
1593615900000|2020-07-01 15:05:00|4353|4352|4350|4349|4353|4352|4348|4347|15444
1593616200000|2020-07-01 15:10:00|4351|4350|4350|4349|4352|4351|4348|4347|14570
1593616500000|2020-07-01 15:15:00|4351|4350|4346|4345|4352|4351|4346|4345|14960
1593616800000|2020-07-01 15:20:00|4345|4344|4343|4342|4348|4347|4343|4342|28939
1593617100000|2020-07-01 15:25:00|4344|4343|4341|4338|4344|4343|4337|4335|58114
1593673200000|2020-07-02 07:00:00|4358|4346|4349|4347|4363|4357|4349|4346|30897
1593673500000|2020-07-02 07:05:00|4348|4346|4333|4330|4352|4351|4331|4329|32365
1593673800000|2020-07-02 07:10:00|4332|4329|4347|4345|4350|4348|4331|4328|31351
1593674100000|2020-07-02 07:15:00|4348|4346|4342|4340|4351|4350|4341|4340|28147
1593674400000|2020-07-02 07:20:00|4341|4339|4348|4347|4348|4347|4337|4334|17573
1593674700000|2020-07-02 07:25:00|4349|4348|4340|4338|4349|4348|4336|4335|22962
1593675000000|2020-07-02 07:30:00|4341|4337|4346|4345|4347|4345|4338|4336|11705
1593675300000|2020-07-02 07:35:00|4345|4344|4335|4333|4346|4345|4335|4333|18349
1593675600000|2020-07-02 07:40:00|4334|4334|4342|4340|4343|4341|4333|4332|9686
1593675900000|2020-07-02 07:45:00|4343|4341|4341|4340|4350|4349|4340|4338|9617
1593676200000|2020-07-02 07:50:00|4342|4341|4329|4328|4345|4343|4328|4326|19928
1593676500000|2020-07-02 07:55:00|4330|4327|4332|4330|4332|4330|4324|4323|31066
1593676800000|2020-07-02 08:00:00|4333|4331|4330|4327|4334|4332|4328|4327|10451
1593677100000|2020-07-02 08:05:00|4331|4328|4335|4333|4338|4336|4331|4328|8189
1593677400000|2020-07-02 08:10:00|4336|4332|4339|4337|4340|4338|4332|4330|16759
1593677700000|2020-07-02 08:15:00|4338|4336|4337|4335|4340|4338|4334|4333|6984
1593678000000|2020-07-02 08:20:00|4338|4336|4337|4336|4339|4338|4335|4333|6824
1593678300000|2020-07-02 08:25:00|4338|4337|4338|4336|4340|4338|4333|4332|6146
1593678600000|2020-07-02 08:30:00|4339|4335|4331|4330|4339|4335|4331|4329|4649
1593678900000|2020-07-02 08:35:00|4332|4331|4338|4335|4338|4336|4332|4331|7997
1593679200000|2020-07-02 08:40:00|4339|4336|4339|4337|4343|4341|4339|4336|5446
1593679500000|2020-07-02 08:45:00|4338|4336|4341|4338|4341|4339|4336|4335|15730
1593679800000|2020-07-02 08:50:00|4342|4339|4345|4344|4348|4347|4340|4339|9272
1593680100000|2020-07-02 08:55:00|4346|4345|4350|4349|4356|4353|4346|4344|10648
1593680400000|2020-07-02 09:00:00|4349|4348|4351|4349|4352|4350|4344|4343|15456
1593680700000|2020-07-02 09:05:00|4352|4350|4346|4344|4353|4351|4345|4344|6041
1593681000000|2020-07-02 09:10:00|4345|4343|4351|4349|4352|4351|4344|4343|5915
1593681300000|2020-07-02 09:15:00|4350|4350|4349|4347|4351|4350|4348|4346|5577
1593681600000|2020-07-02 09:20:00|4350|4348|4359|4357|4359|4357|4349|4348|17697
1593681900000|2020-07-02 09:25:00|4358|4358|4359|4357|4359|4358|4353|4351|4131
1593682200000|2020-07-02 09:30:00|4358|4358|4355|4354|4358|4358|4354|4352|5487
1593682500000|2020-07-02 09:35:00|4354|4353|4359|4358|4360|4358|4354|4352|16073
1593682800000|2020-07-02 09:40:00|4360|4359|4358|4356|4360|4359|4356|4355|12110
1593683100000|2020-07-02 09:45:00|4357|4355|4360|4359|4360|4359|4356|4355|7850
1593683400000|2020-07-02 09:50:00|4359|4358|4364|4362|4364|4362|4358|4356|11063
1593683700000|2020-07-02 09:55:00|4365|4363|4364|4362|4369|4367|4363|4362|5254
1593684000000|2020-07-02 10:00:00|4363|4363|4361|4359|4364|4363|4361|4359|2904
1593684300000|2020-07-02 10:05:00|4360|4358|4364|4362|4364|4362|4358|4357|3795
1593684600000|2020-07-02 10:10:00|4363|4363|4361|4360|4366|4365|4361|4359|6693
1593684900000|2020-07-02 10:15:00|4360|4359|4358|4357|4360|4359|4357|4356|4811
1593685200000|2020-07-02 10:20:00|4359|4358|4359|4357|4361|4360|4358|4356|7983
1593685500000|2020-07-02 10:25:00|4358|4358|4358|4356|4361|4359|4358|4356|4014
1593685800000|2020-07-02 10:30:00|4357|4355|4355|4353|4357|4356|4353|4351|11969
1593686100000|2020-07-02 10:35:00|4354|4352|4356|4355|4358|4357|4354|4352|5765
1593686400000|2020-07-02 10:40:00|4357|4356|4361|4360|4362|4361|4357|4356|5047
1593686700000|2020-07-02 10:45:00|4362|4361|4361|4359|4364|4362|4359|4358|7862
1593687000000|2020-07-02 10:50:00|4360|4358|4359|4358|4361|4360|4358|4357|10428
1593687300000|2020-07-02 10:55:00|4360|4359|4366|4364|4366|4364|4360|4358|9507
1593687600000|2020-07-02 11:00:00|4368|4365|4367|4365|4368|4366|4364|4362|6704
1593687900000|2020-07-02 11:05:00|4366|4364|4365|4363|4366|4364|4361|4359|10444
1593688200000|2020-07-02 11:10:00|4364|4364|4362|4361|4367|4366|4362|4361|10627
1593688500000|2020-07-02 11:15:00|4363|4360|4368|4367|4369|4367|4362|4360|17244
1593688800000|2020-07-02 11:20:00|4369|4368|4372|4371|4372|4371|4369|4368|2788
1593689100000|2020-07-02 11:25:00|4371|4370|4369|4368|4371|4370|4368|4367|6030
1593689400000|2020-07-02 11:30:00|4370|4367|4370|4369|4372|4371|4370|4367|4064
1593689700000|2020-07-02 11:35:00|4371|4370|4367|4366|4372|4371|4367|4365|6386
1593690000000|2020-07-02 11:40:00|4366|4365|4365|4364|4366|4365|4363|4361|25401
1593690300000|2020-07-02 11:45:00|4364|4363|4359|4358|4364|4363|4358|4356|5328
1593690600000|2020-07-02 11:50:00|4360|4359|4358|4356|4362|4361|4357|4356|9168
1593690900000|2020-07-02 11:55:00|4359|4357|4363|4362|4363|4362|4359|4356|7432
1593691200000|2020-07-02 12:00:00|4364|4361|4363|4361|4365|4364|4358|4356|15062
1593691500000|2020-07-02 12:05:00|4362|4362|4365|4364|4365|4364|4362|4361|3256
1593691800000|2020-07-02 12:10:00|4366|4365|4371|4370|4371|4370|4366|4365|7174
1593692100000|2020-07-02 12:15:00|4370|4369|4368|4366|4371|4370|4367|4366|25485
1593692400000|2020-07-02 12:20:00|4369|4367|4368|4366|4372|4371|4368|4366|7426
1593692700000|2020-07-02 12:25:00|4367|4365|4364|4362|4367|4366|4361|4359|27703
1593693000000|2020-07-02 12:30:00|4363|4360|4367|4365|4377|4375|4363|4360|29637
1593693300000|2020-07-02 12:35:00|4366|4364|4360|4359|4367|4364|4359|4358|22331
1593693600000|2020-07-02 12:40:00|4361|4360|4363|4361|4367|4366|4361|4359|7271
1593693900000|2020-07-02 12:45:00|4362|4362|4364|4361|4366|4365|4362|4361|5849
1593694200000|2020-07-02 12:50:00|4363|4362|4379|4377|4380|4379|4363|4362|10686
1593694500000|2020-07-02 12:55:00|4380|4378|4385|4383|4388|4387|4380|4377|12878
1593694800000|2020-07-02 13:00:00|4386|4384|4385|4383|4391|4389|4384|4382|15000
1593695100000|2020-07-02 13:05:00|4386|4384|4388|4386|4391|4389|4386|4384|15607
1593695400000|2020-07-02 13:10:00|4389|4387|4388|4386|4392|4390|4388|4386|13962
1593695700000|2020-07-02 13:15:00|4387|4387|4387|4384|4393|4392|4387|4384|26882
1593696000000|2020-07-02 13:20:00|4388|4385|4388|4386|4390|4389|4384|4383|17188
1593696300000|2020-07-02 13:25:00|4389|4387|4387|4386|4390|4389|4384|4382|16052
1593696600000|2020-07-02 13:30:00|4388|4387|4393|4391|4398|4397|4387|4386|24254
1593696900000|2020-07-02 13:35:00|4394|4392|4398|4396|4398|4397|4390|4388|21898
1593697200000|2020-07-02 13:40:00|4399|4397|4393|4392|4400|4399|4393|4392|16584
1593697500000|2020-07-02 13:45:00|4394|4393|4393|4392|4398|4397|4392|4391|13460
1593697800000|2020-07-02 13:50:00|4394|4393|4397|4395|4397|4396|4392|4390|48514
1593698100000|2020-07-02 13:55:00|4396|4394|4404|4402|4407|4406|4396|4394|28687
1593698400000|2020-07-02 14:00:00|4405|4403|4412|4410|4416|4415|4403|4402|42458
1593698700000|2020-07-02 14:05:00|4413|4411|4410|4409|4414|4413|4408|4407|40092
1593699000000|2020-07-02 14:10:00|4411|4410|4408|4406|4414|4412|4407|4406|12252
1593699300000|2020-07-02 14:15:00|4409|4407|4408|4406|4415|4413|4408|4406|11110
1593699600000|2020-07-02 14:20:00|4407|4405|4405|4403|4408|4407|4403|4401|18540
1593699900000|2020-07-02 14:25:00|4404|4402|4404|4402|4407|4406|4402|4401|9472
1593700200000|2020-07-02 14:30:00|4405|4403|4416|4414|4417|4415|4405|4402|9833
1593700500000|2020-07-02 14:35:00|4417|4415|4416|4414|4420|4419|4414|4413|13065
1593700800000|2020-07-02 14:40:00|4415|4413|4416|4415|4416|4415|4413|4411|25782
1593701100000|2020-07-02 14:45:00|4417|4416|4414|4412|4422|4421|4414|4412|15835
1593701400000|2020-07-02 14:50:00|4413|4413|4406|4404|4415|4414|4406|4404|11493
1593701700000|2020-07-02 14:55:00|4405|4405|4406|4405|4407|4406|4404|4403|10475
1593702000000|2020-07-02 15:00:00|4407|4404|4406|4405|4412|4411|4405|4403|18961
1593702300000|2020-07-02 15:05:00|4407|4404|4406|4404|4409|4408|4405|4403|28262
1593702600000|2020-07-02 15:10:00|4407|4405|4405|4404|4409|4407|4404|4403|19195
1593702900000|2020-07-02 15:15:00|4406|4405|4414|4413|4415|4414|4404|4403|20553
1593703200000|2020-07-02 15:20:00|4413|4412|4420|4418|4420|4419|4412|4411|22978
1593703500000|2020-07-02 15:25:00|4419|4419|4422|4419|4422|4419|4413|4412|105096
1593759600000|2020-07-03 07:00:00|4434|4421|4422|4419|4434|4425|4418|4410|11005
1593759900000|2020-07-03 07:05:00|4423|4420|4404|4401|4425|4422|4402|4399|9008
1593760200000|2020-07-03 07:10:00|4406|4402|4406|4404|4409|4406|4401|4398|14681
1593760500000|2020-07-03 07:15:00|4407|4405|4404|4402|4409|4407|4402|4401|5974
1593760800000|2020-07-03 07:20:00|4403|4401|4414|4412|4415|4412|4403|4401|4772
1593761100000|2020-07-03 07:25:00|4415|4413|4410|4407|4416|4413|4408|4407|2435
1593761400000|2020-07-03 07:30:00|4411|4408|4415|4414|4418|4417|4411|4408|8769
1593761700000|2020-07-03 07:35:00|4416|4415|4424|4422|4426|4424|4416|4415|9367
1593762000000|2020-07-03 07:40:00|4423|4421|4421|4419|4427|4425|4421|4419|1573
1593762300000|2020-07-03 07:45:00|4420|4420|4417|4415|4423|4421|4416|4413|3917
1593762600000|2020-07-03 07:50:00|4418|4416|4418|4416|4421|4419|4418|4415|3042
1593762900000|2020-07-03 07:55:00|4417|4415|4415|4414|4417|4416|4415|4413|1270
1593763200000|2020-07-03 08:00:00|4416|4413|4410|4407|4416|4414|4409|4407|7895
1593763500000|2020-07-03 08:05:00|4409|4408|4406|4404|4410|4408|4406|4404|3913
1593763800000|2020-07-03 08:10:00|4405|4403|4400|4398|4405|4403|4396|4394|5804
1593764100000|2020-07-03 08:15:00|4398|4397|4396|4394|4400|4398|4396|4393|1815
1593764400000|2020-07-03 08:20:00|4395|4395|4396|4394|4397|4396|4394|4393|2659
1593764700000|2020-07-03 08:25:00|4395|4393|4395|4393|4397|4395|4393|4391|3763
1593765000000|2020-07-03 08:30:00|4394|4392|4397|4395|4397|4396|4393|4391|6936
1593765300000|2020-07-03 08:35:00|4398|4397|4400|4397|4400|4398|4398|4396|1345
1593765600000|2020-07-03 08:40:00|4399|4398|4391|4389|4399|4398|4390|4388|5667
1593765900000|2020-07-03 08:45:00|4390|4388|4394|4392|4395|4393|4389|4388|3111
1593766200000|2020-07-03 08:50:00|4395|4393|4397|4395|4402|4400|4395|4393|11234
1593766500000|2020-07-03 08:55:00|4396|4394|4395|4393|4396|4394|4394|4392|1360
1593766800000|2020-07-03 09:00:00|4394|4392|4392|4390|4396|4394|4391|4390|12235
1593767100000|2020-07-03 09:05:00|4391|4389|4392|4390|4395|4394|4391|4389|6847
1593767400000|2020-07-03 09:10:00|4391|4389|4389|4387|4392|4390|4385|4384|2641
1593767700000|2020-07-03 09:15:00|4390|4388|4395|4394|4396|4394|4389|4386|8601
1593768000000|2020-07-03 09:20:00|4396|4393|4392|4391|4396|4393|4391|4390|2776
1593768300000|2020-07-03 09:25:00|4391|4390|4389|4387|4392|4391|4387|4385|11263
1593768600000|2020-07-03 09:30:00|4390|4388|4388|4385|4391|4390|4388|4385|4301
1593768900000|2020-07-03 09:35:00|4387|4386|4389|4387|4389|4388|4387|4386|2464
1593769200000|2020-07-03 09:40:00|4388|4386|4384|4382|4388|4386|4382|4381|6166
1593769500000|2020-07-03 09:45:00|4383|4381|4383|4381|4387|4386|4380|4379|6984
1593769800000|2020-07-03 09:50:00|4382|4380|4381|4379|4385|4383|4381|4379|3323
1593770100000|2020-07-03 09:55:00|4380|4378|4379|4377|4382|4381|4378|4376|1957
1593770400000|2020-07-03 10:00:00|4378|4376|4380|4378|4381|4380|4376|4374|4692
1593770700000|2020-07-03 10:05:00|4381|4379|4373|4371|4381|4379|4372|4371|3746
1593771000000|2020-07-03 10:10:00|4372|4370|4371|4369|4375|4372|4371|4369|4252
1593771300000|2020-07-03 10:15:00|4370|4368|4370|4369|4371|4369|4368|4366|4595
1593771600000|2020-07-03 10:20:00|4371|4370|4366|4364|4372|4371|4365|4364|4034
1593771900000|2020-07-03 10:25:00|4367|4365|4373|4371|4373|4372|4367|4365|5086
1593772200000|2020-07-03 10:30:00|4374|4372|4369|4367|4374|4372|4367|4366|6991
1593772500000|2020-07-03 10:35:00|4368|4366|4367|4365|4370|4369|4367|4365|5272
1593772800000|2020-07-03 10:40:00|4366|4364|4363|4362|4366|4364|4363|4362|1833
1593773100000|2020-07-03 10:45:00|4364|4363|4364|4362|4365|4364|4364|4362|2957
1593773400000|2020-07-03 10:50:00|4365|4363|4364|4362|4366|4365|4364|4362|4554
1593773700000|2020-07-03 10:55:00|4363|4361|4368|4365|4368|4367|4362|4361|5636
1593774000000|2020-07-03 11:00:00|4363|4362|4364|4362|4367|4366|4363|4361|5205
1593774300000|2020-07-03 11:05:00|4363|4361|4363|4361|4364|4362|4362|4360|3485
1593774600000|2020-07-03 11:10:00|4362|4360|4361|4359|4362|4360|4360|4359|2465
1593774900000|2020-07-03 11:15:00|4360|4360|4362|4360|4362|4360|4359|4358|5500
1593775200000|2020-07-03 11:20:00|4361|4359|4359|4357|4361|4359|4357|4356|5520
1593775500000|2020-07-03 11:25:00|4360|4358|4361|4359|4362|4360|4360|4358|3952
1593775800000|2020-07-03 11:30:00|4360|4358|4359|4357|4360|4358|4357|4356|3346
1593776100000|2020-07-03 11:35:00|4360|4358|4358|4356|4361|4360|4358|4356|3351
1593776400000|2020-07-03 11:40:00|4357|4355|4357|4355|4357|4356|4356|4354|1965
1593776700000|2020-07-03 11:45:00|4356|4354|4356|4354|4358|4356|4354|4353|4526
1593777000000|2020-07-03 11:50:00|4355|4353|4352|4350|4356|4354|4351|4350|3131
1593777300000|2020-07-03 11:55:00|4351|4349|4347|4345|4352|4351|4346|4345|7435
1593777600000|2020-07-03 12:00:00|4346|4346|4341|4340|4347|4346|4341|4340|14743
1593777900000|2020-07-03 12:05:00|4342|4339|4343|4341|4343|4342|4338|4337|15787
1593778200000|2020-07-03 12:10:00|4342|4340|4340|4338|4342|4341|4339|4338|9089
1593778500000|2020-07-03 12:15:00|4341|4339|4341|4340|4345|4344|4341|4339|23883
1593778800000|2020-07-03 12:20:00|4340|4339|4342|4341|4343|4342|4339|4337|20292
1593779100000|2020-07-03 12:25:00|4343|4342|4346|4344|4346|4345|4342|4341|8896
1593779400000|2020-07-03 12:30:00|4345|4345|4345|4344|4347|4345|4344|4342|3846
1593779700000|2020-07-03 12:35:00|4346|4345|4341|4339|4346|4345|4341|4339|4337
1593780000000|2020-07-03 12:40:00|4340|4340|4339|4338|4340|4340|4338|4337|11079
1593780300000|2020-07-03 12:45:00|4338|4337|4338|4336|4338|4337|4335|4334|7849
1593780600000|2020-07-03 12:50:00|4337|4337|4334|4332|4338|4337|4333|4332|6641
1593780900000|2020-07-03 12:55:00|4333|4333|4336|4335|4337|4335|4333|4332|5819
1593781200000|2020-07-03 13:00:00|4337|4336|4339|4338|4340|4339|4336|4335|18262
1593781500000|2020-07-03 13:05:00|4340|4339|4340|4339|4343|4342|4340|4338|24470
1593781800000|2020-07-03 13:10:00|4341|4340|4340|4338|4342|4341|4338|4337|3665
1593782100000|2020-07-03 13:15:00|4341|4339|4342|4340|4345|4344|4341|4339|16499
1593782400000|2020-07-03 13:20:00|4341|4341|4339|4338|4341|4341|4339|4337|12075
1593782700000|2020-07-03 13:25:00|4338|4337|4335|4334|4338|4337|4334|4333|27735
1593783000000|2020-07-03 13:30:00|4336|4335|4333|4332|4338|4337|4333|4332|16205
1593783300000|2020-07-03 13:35:00|4332|4331|4333|4332|4336|4335|4331|4330|9988
1593783600000|2020-07-03 13:40:00|4334|4333|4337|4336|4337|4336|4333|4332|9486
1593783900000|2020-07-03 13:45:00|4336|4335|4338|4336|4339|4338|4336|4335|9311
1593784200000|2020-07-03 13:50:00|4337|4337|4335|4334|4338|4337|4334|4333|7258
1593784500000|2020-07-03 13:55:00|4336|4335|4336|4335|4337|4336|4334|4333|14394
1593784800000|2020-07-03 14:00:00|4337|4336|4334|4333|4337|4336|4334|4332|17928
1593785100000|2020-07-03 14:05:00|4335|4334|4330|4328|4336|4335|4329|4328|15267
1593785400000|2020-07-03 14:10:00|4329|4329|4329|4328|4332|4331|4328|4327|23126
1593785700000|2020-07-03 14:15:00|4328|4327|4330|4329|4332|4331|4328|4327|16512
1593786000000|2020-07-03 14:20:00|4331|4330|4328|4327|4332|4331|4328|4327|11362
1593786300000|2020-07-03 14:25:00|4327|4326|4327|4326|4328|4327|4326|4325|10058
1593786600000|2020-07-03 14:30:00|4328|4327|4322|4320|4328|4327|4320|4318|16993
1593786900000|2020-07-03 14:35:00|4321|4319|4319|4317|4322|4321|4318|4316|10291
1593787200000|2020-07-03 14:40:00|4320|4318|4321|4319|4321|4320|4318|4317|9981
1593787500000|2020-07-03 14:45:00|4320|4320|4317|4316|4321|4320|4317|4316|12328
1593787800000|2020-07-03 14:50:00|4316|4315|4315|4314|4319|4317|4315|4314|16138
1593788100000|2020-07-03 14:55:00|4316|4315|4315|4314|4316|4315|4312|4311|43559
1593788400000|2020-07-03 15:00:00|4316|4315|4319|4318|4322|4321|4315|4314|27789
1593788700000|2020-07-03 15:05:00|4318|4317|4315|4314|4318|4317|4315|4314|40024
1593789000000|2020-07-03 15:10:00|4316|4315|4315|4314|4319|4318|4315|4314|14685
1593789300000|2020-07-03 15:15:00|4314|4313|4311|4310|4314|4313|4311|4310|36357
1593789600000|2020-07-03 15:20:00|4310|4309|4315|4314|4317|4315|4310|4309|9449
1593789900000|2020-07-03 15:25:00|4314|4313|4316|4314|4317|4314|4311|4309|11343
1593759600000|2020-07-03 07:00:00|4434|4421|4422|4419|4434|4425|4418|4410|11005
1593759900000|2020-07-03 07:05:00|4423|4420|4404|4401|4425|4422|4402|4399|9008
1593760200000|2020-07-03 07:10:00|4406|4402|4406|4404|4409|4406|4401|4398|14681
1593760500000|2020-07-03 07:15:00|4407|4405|4404|4402|4409|4407|4402|4401|5974
1593760800000|2020-07-03 07:20:00|4403|4401|4414|4412|4415|4412|4403|4401|4772
1593761100000|2020-07-03 07:25:00|4415|4413|4410|4407|4416|4413|4408|4407|2435
1593761400000|2020-07-03 07:30:00|4411|4408|4415|4414|4418|4417|4411|4408|8769
1593761700000|2020-07-03 07:35:00|4416|4415|4424|4422|4426|4424|4416|4415|9367
1593762000000|2020-07-03 07:40:00|4423|4421|4421|4419|4427|4425|4421|4419|1573
1593762300000|2020-07-03 07:45:00|4420|4420|4417|4415|4423|4421|4416|4413|3917
1593762600000|2020-07-03 07:50:00|4418|4416|4418|4416|4421|4419|4418|4415|3042
1593762900000|2020-07-03 07:55:00|4417|4415|4415|4414|4417|4416|4415|4413|1270
1593763200000|2020-07-03 08:00:00|4416|4413|4410|4407|4416|4414|4409|4407|7895
1593763500000|2020-07-03 08:05:00|4409|4408|4406|4404|4410|4408|4406|4404|3913
1593763800000|2020-07-03 08:10:00|4405|4403|4400|4398|4405|4403|4396|4394|5804
1593764100000|2020-07-03 08:15:00|4398|4397|4396|4394|4400|4398|4396|4393|1815
1593764400000|2020-07-03 08:20:00|4395|4395|4396|4394|4397|4396|4394|4393|2659
1593764700000|2020-07-03 08:25:00|4395|4393|4395|4393|4397|4395|4393|4391|3763
1593765000000|2020-07-03 08:30:00|4394|4392|4397|4395|4397|4396|4393|4391|6936
1593765300000|2020-07-03 08:35:00|4398|4397|4400|4397|4400|4398|4398|4396|1345
1593765600000|2020-07-03 08:40:00|4399|4398|4391|4389|4399|4398|4390|4388|5667
1593765900000|2020-07-03 08:45:00|4390|4388|4394|4392|4395|4393|4389|4388|3111
1593766200000|2020-07-03 08:50:00|4395|4393|4397|4395|4402|4400|4395|4393|11234
1593766500000|2020-07-03 08:55:00|4396|4394|4395|4393|4396|4394|4394|4392|1360
1593766800000|2020-07-03 09:00:00|4394|4392|4392|4390|4396|4394|4391|4390|12235
1593767100000|2020-07-03 09:05:00|4391|4389|4392|4390|4395|4394|4391|4389|6847
1593767400000|2020-07-03 09:10:00|4391|4389|4389|4387|4392|4390|4385|4384|2641
1593767700000|2020-07-03 09:15:00|4390|4388|4395|4394|4396|4394|4389|4386|8601
1593768000000|2020-07-03 09:20:00|4396|4393|4392|4391|4396|4393|4391|4390|2776
1593768300000|2020-07-03 09:25:00|4391|4390|4389|4387|4392|4391|4387|4385|11263
1593768600000|2020-07-03 09:30:00|4390|4388|4388|4385|4391|4390|4388|4385|4301
1593768900000|2020-07-03 09:35:00|4387|4386|4389|4387|4389|4388|4387|4386|2464
1593769200000|2020-07-03 09:40:00|4388|4386|4384|4382|4388|4386|4382|4381|6166
1593769500000|2020-07-03 09:45:00|4383|4381|4383|4381|4387|4386|4380|4379|6984
1593769800000|2020-07-03 09:50:00|4382|4380|4381|4379|4385|4383|4381|4379|3323
1593770100000|2020-07-03 09:55:00|4380|4378|4379|4377|4382|4381|4378|4376|1957
1593770400000|2020-07-03 10:00:00|4378|4376|4380|4378|4381|4380|4376|4374|4692
1593770700000|2020-07-03 10:05:00|4381|4379|4373|4371|4381|4379|4372|4371|3746
1593771000000|2020-07-03 10:10:00|4372|4370|4371|4369|4375|4372|4371|4369|4252
1593771300000|2020-07-03 10:15:00|4370|4368|4370|4369|4371|4369|4368|4366|4595
1593771600000|2020-07-03 10:20:00|4371|4370|4366|4364|4372|4371|4365|4364|4034
1593771900000|2020-07-03 10:25:00|4367|4365|4373|4371|4373|4372|4367|4365|5086
1593772200000|2020-07-03 10:30:00|4374|4372|4369|4367|4374|4372|4367|4366|6991
1593772500000|2020-07-03 10:35:00|4368|4366|4367|4365|4370|4369|4367|4365|5272
1593772800000|2020-07-03 10:40:00|4366|4364|4363|4362|4366|4364|4363|4362|1833
1593773100000|2020-07-03 10:45:00|4364|4363|4364|4362|4365|4364|4364|4362|2957
1593773400000|2020-07-03 10:50:00|4365|4363|4364|4362|4366|4365|4364|4362|4554
1593773700000|2020-07-03 10:55:00|4363|4361|4368|4365|4368|4367|4362|4361|5636
1593774000000|2020-07-03 11:00:00|4363|4362|4364|4362|4367|4366|4363|4361|5205
1593774300000|2020-07-03 11:05:00|4363|4361|4363|4361|4364|4362|4362|4360|3485
1593774600000|2020-07-03 11:10:00|4362|4360|4361|4359|4362|4360|4360|4359|2465
1593774900000|2020-07-03 11:15:00|4360|4360|4362|4360|4362|4360|4359|4358|5500
1593775200000|2020-07-03 11:20:00|4361|4359|4359|4357|4361|4359|4357|4356|5520
1593775500000|2020-07-03 11:25:00|4360|4358|4361|4359|4362|4360|4360|4358|3952
1593775800000|2020-07-03 11:30:00|4360|4358|4359|4357|4360|4358|4357|4356|3346
1593776100000|2020-07-03 11:35:00|4360|4358|4358|4356|4361|4360|4358|4356|3351
1593776400000|2020-07-03 11:40:00|4357|4355|4357|4355|4357|4356|4356|4354|1965
1593776700000|2020-07-03 11:45:00|4356|4354|4356|4354|4358|4356|4354|4353|4526
1593777000000|2020-07-03 11:50:00|4355|4353|4352|4350|4356|4354|4351|4350|3131
1593777300000|2020-07-03 11:55:00|4351|4349|4347|4345|4352|4351|4346|4345|7435
1593777600000|2020-07-03 12:00:00|4346|4346|4341|4340|4347|4346|4341|4340|14743
1593777900000|2020-07-03 12:05:00|4342|4339|4343|4341|4343|4342|4338|4337|15787
1593778200000|2020-07-03 12:10:00|4342|4340|4340|4338|4342|4341|4339|4338|9089
1593778500000|2020-07-03 12:15:00|4341|4339|4341|4340|4345|4344|4341|4339|23883
1593778800000|2020-07-03 12:20:00|4340|4339|4342|4341|4343|4342|4339|4337|20292
1593779100000|2020-07-03 12:25:00|4343|4342|4346|4344|4346|4345|4342|4341|8896
1593779400000|2020-07-03 12:30:00|4345|4345|4345|4344|4347|4345|4344|4342|3846
1593779700000|2020-07-03 12:35:00|4346|4345|4341|4339|4346|4345|4341|4339|4337
1593780000000|2020-07-03 12:40:00|4340|4340|4339|4338|4340|4340|4338|4337|11079
1593780300000|2020-07-03 12:45:00|4338|4337|4338|4336|4338|4337|4335|4334|7849
1593780600000|2020-07-03 12:50:00|4337|4337|4334|4332|4338|4337|4333|4332|6641
1593780900000|2020-07-03 12:55:00|4333|4333|4336|4335|4337|4335|4333|4332|5819
1593781200000|2020-07-03 13:00:00|4337|4336|4339|4338|4340|4339|4336|4335|18262
1593781500000|2020-07-03 13:05:00|4340|4339|4340|4339|4343|4342|4340|4338|24470
1593781800000|2020-07-03 13:10:00|4341|4340|4340|4338|4342|4341|4338|4337|3665
1593782100000|2020-07-03 13:15:00|4341|4339|4342|4340|4345|4344|4341|4339|16499
1593782400000|2020-07-03 13:20:00|4341|4341|4339|4338|4341|4341|4339|4337|12075
1593782700000|2020-07-03 13:25:00|4338|4337|4335|4334|4338|4337|4334|4333|27735
1593783000000|2020-07-03 13:30:00|4336|4335|4333|4332|4338|4337|4333|4332|16205
1593783300000|2020-07-03 13:35:00|4332|4331|4333|4332|4336|4335|4331|4330|9988
1593783600000|2020-07-03 13:40:00|4334|4333|4337|4336|4337|4336|4333|4332|9486
1593783900000|2020-07-03 13:45:00|4336|4335|4338|4336|4339|4338|4336|4335|9311
1593784200000|2020-07-03 13:50:00|4337|4337|4335|4334|4338|4337|4334|4333|7258
1593784500000|2020-07-03 13:55:00|4336|4335|4336|4335|4337|4336|4334|4333|14394
1593784800000|2020-07-03 14:00:00|4337|4336|4334|4333|4337|4336|4334|4332|17928
1593785100000|2020-07-03 14:05:00|4335|4334|4330|4328|4336|4335|4329|4328|15267
1593785400000|2020-07-03 14:10:00|4329|4329|4329|4328|4332|4331|4328|4327|23126
1593785700000|2020-07-03 14:15:00|4328|4327|4330|4329|4332|4331|4328|4327|16512
1593786000000|2020-07-03 14:20:00|4331|4330|4328|4327|4332|4331|4328|4327|11362
1593786300000|2020-07-03 14:25:00|4327|4326|4327|4326|4328|4327|4326|4325|10058
1593786600000|2020-07-03 14:30:00|4328|4327|4322|4320|4328|4327|4320|4318|16993
1593786900000|2020-07-03 14:35:00|4321|4319|4319|4317|4322|4321|4318|4316|10291
1593787200000|2020-07-03 14:40:00|4320|4318|4321|4319|4321|4320|4318|4317|9981
1593787500000|2020-07-03 14:45:00|4320|4320|4317|4316|4321|4320|4317|4316|12328
1593787800000|2020-07-03 14:50:00|4316|4315|4315|4314|4319|4317|4315|4314|16138
1593788100000|2020-07-03 14:55:00|4316|4315|4315|4314|4316|4315|4312|4311|43559
1593788400000|2020-07-03 15:00:00|4316|4315|4319|4318|4322|4321|4315|4314|27789
1593788700000|2020-07-03 15:05:00|4318|4317|4315|4314|4318|4317|4315|4314|40024
1593789000000|2020-07-03 15:10:00|4316|4315|4315|4314|4319|4318|4315|4314|14685
1593789300000|2020-07-03 15:15:00|4314|4313|4311|4310|4314|4313|4311|4310|36357
1593789600000|2020-07-03 15:20:00|4310|4309|4315|4314|4317|4315|4310|4309|9449
1593789900000|2020-07-03 15:25:00|4314|4313|4316|4314|4317|4314|4311|4309|11343
1594018800000|2020-07-06 07:00:00|4377|4363|4375|4368|4385|4383|4361|4359|13940
1594019100000|2020-07-06 07:05:00|4374|4369|4381|4378|4383|4379|4370|4367|10112
1594019400000|2020-07-06 07:10:00|4382|4379|4369|4366|4388|4385|4365|4363|7860
1594019700000|2020-07-06 07:15:00|4371|4367|4383|4381|4384|4381|4371|4367|16706
1594020000000|2020-07-06 07:20:00|4382|4380|4392|4389|4396|4394|4381|4379|12419
1594020300000|2020-07-06 07:25:00|4391|4388|4393|4391|4394|4391|4387|4385|14950
1594020600000|2020-07-06 07:30:00|4394|4392|4389|4386|4394|4392|4389|4386|8200
1594020900000|2020-07-06 07:35:00|4390|4387|4387|4384|4391|4389|4385|4382|7804
1594021200000|2020-07-06 07:40:00|4389|4385|4387|4384|4390|4388|4385|4383|12297
1594021500000|2020-07-06 07:45:00|4386|4383|4383|4381|4387|4385|4380|4378|5758
1594021800000|2020-07-06 07:50:00|4384|4382|4396|4394|4396|4394|4383|4382|7675
1594022100000|2020-07-06 07:55:00|4397|4395|4388|4386|4397|4395|4388|4386|12364
1594022400000|2020-07-06 08:00:00|4389|4387|4388|4385|4391|4389|4387|4385|74676
1594022700000|2020-07-06 08:05:00|4387|4386|4383|4380|4388|4387|4382|4380|42575
1594023000000|2020-07-06 08:10:00|4384|4381|4387|4385|4387|4386|4382|4380|6876
1594023300000|2020-07-06 08:15:00|4388|4386|4389|4387|4394|4392|4385|4383|12385
1594023600000|2020-07-06 08:20:00|4390|4388|4390|4389|4397|4394|4390|4388|8755
1594023900000|2020-07-06 08:25:00|4391|4390|4396|4394|4396|4394|4389|4387|12757
1594024200000|2020-07-06 08:30:00|4397|4393|4396|4394|4398|4396|4394|4392|6024
1594024500000|2020-07-06 08:35:00|4395|4393|4394|4392|4396|4395|4391|4389|4329
1594024800000|2020-07-06 08:40:00|4395|4393|4394|4393|4398|4395|4394|4392|1974
1594025100000|2020-07-06 08:45:00|4395|4392|4392|4389|4396|4394|4391|4389|6370
1594025400000|2020-07-06 08:50:00|4393|4390|4387|4385|4393|4391|4385|4384|6243
1594025700000|2020-07-06 08:55:00|4386|4384|4385|4383|4387|4386|4384|4383|5924
1594026000000|2020-07-06 09:00:00|4386|4384|4384|4383|4386|4384|4381|4379|32127
1594026300000|2020-07-06 09:05:00|4383|4382|4382|4380|4384|4383|4382|4380|5268
1594026600000|2020-07-06 09:10:00|4381|4379|4373|4371|4381|4379|4373|4370|1280
1594026900000|2020-07-06 09:15:00|4372|4370|4372|4370|4373|4371|4370|4369|3907
1594027200000|2020-07-06 09:20:00|4371|4369|4369|4367|4372|4370|4368|4366|4749
1594027500000|2020-07-06 09:25:00|4368|4366|4369|4368|4370|4368|4366|4365|9106
1594027800000|2020-07-06 09:30:00|4370|4367|4368|4365|4372|4370|4366|4365|4276
1594028100000|2020-07-06 09:35:00|4369|4366|4366|4364|4370|4368|4365|4364|3924
1594028400000|2020-07-06 09:40:00|4365|4365|4364|4362|4367|4365|4363|4362|2979
1594028700000|2020-07-06 09:45:00|4363|4361|4367|4365|4369|4367|4362|4361|3950
1594029000000|2020-07-06 09:50:00|4368|4366|4373|4372|4375|4373|4367|4365|10263
1594029300000|2020-07-06 09:55:00|4372|4371|4367|4365|4373|4371|4367|4365|5317
1594029600000|2020-07-06 10:00:00|4366|4366|4367|4365|4369|4368|4366|4363|5224
1594029900000|2020-07-06 10:05:00|4368|4366|4372|4370|4373|4371|4368|4365|3287
1594030200000|2020-07-06 10:10:00|4373|4371|4378|4377|4380|4378|4372|4370|7372
1594030500000|2020-07-06 10:15:00|4379|4378|4378|4376|4379|4378|4375|4374|7149
1594030800000|2020-07-06 10:20:00|4379|4377|4381|4379|4382|4380|4378|4377|6463
1594031100000|2020-07-06 10:25:00|4380|4380|4382|4381|4383|4382|4380|4379|5909
1594031400000|2020-07-06 10:30:00|4381|4380|4380|4379|4381|4381|4380|4379|5465
1594031700000|2020-07-06 10:35:00|4379|4378|4384|4383|4385|4383|4379|4378|10759
1594032000000|2020-07-06 10:40:00|4385|4382|4382|4381|4385|4384|4381|4380|10744
1594032300000|2020-07-06 10:45:00|4383|4382|4380|4379|4383|4382|4380|4379|5616
1594032600000|2020-07-06 10:50:00|4379|4378|4384|4383|4384|4383|4379|4378|4105
1594032900000|2020-07-06 10:55:00|4383|4382|4384|4383|4385|4383|4381|4380|3845
1594033200000|2020-07-06 11:00:00|4385|4382|4380|4378|4386|4384|4379|4378|6234
1594033500000|2020-07-06 11:05:00|4379|4377|4380|4378|4381|4379|4379|4377|1001
1594033800000|2020-07-06 11:10:00|4379|4379|4383|4381|4383|4381|4379|4378|2319
1594034100000|2020-07-06 11:15:00|4384|4382|4376|4374|4384|4382|4375|4373|9800
1594034400000|2020-07-06 11:20:00|4375|4373|4373|4371|4375|4373|4372|4371|5446
1594034700000|2020-07-06 11:25:00|4372|4372|4373|4372|4373|4372|4371|4369|3591
1594035000000|2020-07-06 11:30:00|4374|4373|4374|4373|4375|4374|4372|4371|5139
1594035300000|2020-07-06 11:35:00|4373|4372|4374|4373|4375|4374|4372|4370|5591
1594035600000|2020-07-06 11:40:00|4373|4372|4376|4374|4377|4375|4373|4371|8467
1594035900000|2020-07-06 11:45:00|4375|4375|4375|4373|4376|4375|4375|4373|3588
1594036200000|2020-07-06 11:50:00|4374|4372|4371|4370|4374|4372|4370|4369|11371
1594036500000|2020-07-06 11:55:00|4370|4369|4367|4365|4371|4370|4366|4365|6716
1594036800000|2020-07-06 12:00:00|4366|4366|4370|4369|4373|4372|4366|4365|11027
1594037100000|2020-07-06 12:05:00|4371|4370|4374|4372|4374|4372|4369|4368|6398
1594037400000|2020-07-06 12:10:00|4375|4373|4375|4373|4375|4374|4372|4371|5804
1594037700000|2020-07-06 12:15:00|4376|4374|4373|4371|4376|4375|4372|4371|4901
1594038000000|2020-07-06 12:20:00|4372|4370|4371|4369|4373|4372|4370|4369|18337
1594038300000|2020-07-06 12:25:00|4370|4368|4370|4368|4370|4369|4368|4366|10137
1594038600000|2020-07-06 12:30:00|4369|4367|4367|4365|4370|4369|4367|4365|5584
1594038900000|2020-07-06 12:35:00|4366|4364|4370|4368|4370|4369|4366|4364|6131
1594039200000|2020-07-06 12:40:00|4369|4367|4366|4364|4369|4367|4356|4355|33194
1594039500000|2020-07-06 12:45:00|4367|4365|4368|4365|4370|4369|4366|4364|6331
1594039800000|2020-07-06 12:50:00|4369|4366|4365|4363|4369|4368|4364|4362|6883
1594040100000|2020-07-06 12:55:00|4366|4364|4363|4361|4366|4365|4360|4358|13624
1594040400000|2020-07-06 13:00:00|4364|4362|4365|4364|4366|4365|4364|4362|8738
1594040700000|2020-07-06 13:05:00|4366|4363|4361|4359|4366|4364|4360|4358|7548
1594041000000|2020-07-06 13:10:00|4362|4360|4362|4361|4364|4363|4361|4360|3663
1594041300000|2020-07-06 13:15:00|4363|4362|4362|4361|4363|4362|4361|4359|3800
1594041600000|2020-07-06 13:20:00|4363|4360|4364|4362|4364|4363|4361|4360|15575
1594041900000|2020-07-06 13:25:00|4365|4363|4369|4367|4369|4368|4365|4363|9656
1594042200000|2020-07-06 13:30:00|4368|4366|4377|4375|4381|4380|4368|4366|31277
1594042500000|2020-07-06 13:35:00|4376|4374|4369|4367|4376|4375|4368|4366|6862
1594042800000|2020-07-06 13:40:00|4370|4368|4369|4367|4375|4373|4369|4366|7414
1594043100000|2020-07-06 13:45:00|4368|4366|4366|4364|4368|4367|4365|4363|4994
1594043400000|2020-07-06 13:50:00|4367|4365|4364|4362|4367|4366|4363|4361|10951
1594043700000|2020-07-06 13:55:00|4365|4363|4357|4354|4366|4364|4353|4352|9683
1594044000000|2020-07-06 14:00:00|4358|4355|4360|4359|4377|4368|4356|4355|25832
1594044300000|2020-07-06 14:05:00|4361|4358|4357|4354|4361|4359|4355|4353|9076
1594044600000|2020-07-06 14:10:00|4356|4355|4356|4354|4359|4358|4355|4353|11516
1594044900000|2020-07-06 14:15:00|4355|4353|4361|4360|4363|4362|4354|4352|20128
1594045200000|2020-07-06 14:20:00|4360|4359|4358|4355|4362|4360|4357|4355|19769
1594045500000|2020-07-06 14:25:00|4357|4354|4355|4353|4358|4357|4353|4351|12107
1594045800000|2020-07-06 14:30:00|4354|4352|4352|4350|4355|4354|4350|4349|14846
1594046100000|2020-07-06 14:35:00|4351|4351|4345|4343|4351|4351|4345|4343|10591
1594046400000|2020-07-06 14:40:00|4344|4344|4349|4347|4350|4349|4344|4343|53133
1594046700000|2020-07-06 14:45:00|4350|4348|4349|4347|4350|4349|4348|4347|14453
1594047000000|2020-07-06 14:50:00|4350|4348|4346|4344|4351|4350|4346|4344|5007
1594047300000|2020-07-06 14:55:00|4345|4343|4341|4340|4345|4343|4340|4339|13742
1594047600000|2020-07-06 15:00:00|4342|4339|4340|4338|4343|4342|4338|4336|13684
1594047900000|2020-07-06 15:05:00|4339|4337|4339|4337|4341|4339|4337|4336|9487
1594048200000|2020-07-06 15:10:00|4338|4336|4344|4342|4346|4345|4337|4336|16832
1594048500000|2020-07-06 15:15:00|4343|4343|4350|4348|4350|4348|4343|4342|16053
1594048800000|2020-07-06 15:20:00|4349|4349|4355|4354|4355|4354|4348|4347|12724
1594049100000|2020-07-06 15:25:00|4354|4353|4361|4359|4361|4359|4351|4350|31863
1594105200000|2020-07-07 07:00:00|4335|4315|4323|4318|4335|4326|4319|4314|10431
1594105500000|2020-07-07 07:05:00|4322|4315|4338|4335|4340|4337|4317|4314|17110
1594105800000|2020-07-07 07:10:00|4339|4336|4338|4336|4343|4340|4333|4332|6967
1594106100000|2020-07-07 07:15:00|4337|4335|4341|4339|4344|4342|4333|4331|18156
1594106400000|2020-07-07 07:20:00|4340|4338|4335|4332|4342|4341|4335|4332|14291
1594106700000|2020-07-07 07:25:00|4334|4333|4336|4334|4336|4335|4333|4332|8970
1594107000000|2020-07-07 07:30:00|4335|4333|4331|4329|4335|4334|4326|4324|8517
1594107300000|2020-07-07 07:35:00|4330|4328|4326|4324|4330|4328|4323|4321|4140
1594107600000|2020-07-07 07:40:00|4325|4323|4329|4327|4330|4328|4324|4323|4432
1594107900000|2020-07-07 07:45:00|4330|4328|4329|4327|4331|4330|4329|4326|5043
1594108200000|2020-07-07 07:50:00|4330|4328|4333|4330|4333|4332|4328|4327|3803
1594108500000|2020-07-07 07:55:00|4332|4329|4331|4329|4332|4330|4326|4324|20446
1594108800000|2020-07-07 08:00:00|4330|4328|4335|4333|4339|4337|4329|4327|8118
1594109100000|2020-07-07 08:05:00|4334|4332|4334|4332|4337|4335|4332|4330|9889
1594109400000|2020-07-07 08:10:00|4333|4331|4332|4330|4333|4332|4331|4329|3904
1594109700000|2020-07-07 08:15:00|4331|4329|4322|4320|4331|4330|4321|4320|9954
1594110000000|2020-07-07 08:20:00|4321|4319|4319|4316|4322|4320|4316|4315|19066
1594110300000|2020-07-07 08:25:00|4318|4315|4313|4312|4319|4316|4313|4312|5651
1594110600000|2020-07-07 08:30:00|4312|4311|4311|4310|4315|4314|4309|4308|8297
1594110900000|2020-07-07 08:35:00|4310|4309|4312|4311|4312|4311|4307|4305|9279
1594111200000|2020-07-07 08:40:00|4313|4310|4317|4315|4318|4316|4310|4308|16496
1594111500000|2020-07-07 08:45:00|4316|4314|4316|4314|4317|4315|4314|4312|6076
1594111800000|2020-07-07 08:50:00|4315|4313|4311|4309|4315|4313|4310|4308|3125
1594112100000|2020-07-07 08:55:00|4310|4308|4310|4309|4312|4309|4309|4308|2231
1594112400000|2020-07-07 09:00:00|4311|4308|4306|4305|4311|4309|4306|4305|6636
1594112700000|2020-07-07 09:05:00|4305|4304|4306|4304|4307|4305|4303|4302|6122
1594113000000|2020-07-07 09:10:00|4305|4303|4303|4301|4306|4304|4303|4301|2052
1594113300000|2020-07-07 09:15:00|4302|4300|4299|4297|4303|4301|4299|4296|6439
1594113600000|2020-07-07 09:20:00|4298|4296|4291|4289|4298|4297|4291|4289|7653
1594113900000|2020-07-07 09:25:00|4290|4290|4294|4292|4295|4293|4290|4289|9177
1594114200000|2020-07-07 09:30:00|4295|4293|4297|4296|4299|4297|4294|4293|5519
1594114500000|2020-07-07 09:35:00|4296|4295|4295|4294|4300|4298|4294|4293|6892
1594114800000|2020-07-07 09:40:00|4296|4293|4294|4291|4296|4294|4292|4291|6014
1594115100000|2020-07-07 09:45:00|4293|4292|4293|4291|4294|4292|4291|4290|6154
1594115400000|2020-07-07 09:50:00|4292|4290|4290|4288|4293|4291|4289|4288|4713
1594115700000|2020-07-07 09:55:00|4289|4289|4289|4286|4292|4291|4288|4286|5095
1594116000000|2020-07-07 10:00:00|4288|4285|4283|4281|4288|4286|4282|4281|12227
1594116300000|2020-07-07 10:05:00|4282|4280|4281|4279|4284|4282|4281|4279|13230
1594116600000|2020-07-07 10:10:00|4280|4280|4280|4278|4283|4282|4277|4276|7096
1594116900000|2020-07-07 10:15:00|4281|4279|4278|4276|4281|4280|4275|4273|9401
1594117200000|2020-07-07 10:20:00|4279|4277|4280|4278|4280|4278|4278|4276|3268
1594117500000|2020-07-07 10:25:00|4281|4279|4287|4285|4287|4285|4280|4278|6609
1594117800000|2020-07-07 10:30:00|4286|4286|4293|4291|4296|4293|4286|4285|4766
1594118100000|2020-07-07 10:35:00|4292|4290|4297|4295|4298|4296|4291|4290|31302
1594118400000|2020-07-07 10:40:00|4298|4296|4299|4298|4300|4298|4298|4296|7080
1594118700000|2020-07-07 10:45:00|4300|4299|4300|4298|4301|4300|4299|4298|9251
1594119000000|2020-07-07 10:50:00|4299|4297|4296|4294|4299|4297|4295|4294|5390
1594119300000|2020-07-07 10:55:00|4295|4293|4294|4292|4295|4293|4293|4291|3374
1594119600000|2020-07-07 11:00:00|4295|4293|4295|4293|4297|4296|4295|4293|2550
1594119900000|2020-07-07 11:05:00|4296|4294|4297|4296|4298|4297|4296|4293|2538
1594120200000|2020-07-07 11:10:00|4296|4295|4291|4290|4297|4296|4290|4289|39410
1594120500000|2020-07-07 11:15:00|4290|4289|4292|4291|4292|4291|4289|4287|6839
1594120800000|2020-07-07 11:20:00|4293|4292|4286|4284|4293|4292|4286|4284|7374
1594121100000|2020-07-07 11:25:00|4285|4283|4285|4283|4285|4283|4283|4281|3608
1594121400000|2020-07-07 11:30:00|4284|4282|4277|4275|4284|4283|4277|4275|2464
1594121700000|2020-07-07 11:35:00|4278|4276|4279|4277|4281|4279|4277|4275|1728
1594122000000|2020-07-07 11:40:00|4278|4278|4283|4281|4283|4281|4278|4277|5949
1594122300000|2020-07-07 11:45:00|4282|4280|4288|4286|4288|4286|4282|4280|2735
1594122600000|2020-07-07 11:50:00|4287|4285|4285|4283|4289|4288|4284|4283|8233
1594122900000|2020-07-07 11:55:00|4284|4282|4283|4282|4284|4283|4282|4280|5542
1594123200000|2020-07-07 12:00:00|4284|4281|4284|4282|4286|4285|4283|4280|6133
1594123500000|2020-07-07 12:05:00|4283|4281|4279|4277|4283|4281|4279|4277|809
1594123800000|2020-07-07 12:10:00|4278|4276|4279|4277|4279|4278|4276|4275|4860
1594124100000|2020-07-07 12:15:00|4278|4278|4278|4276|4278|4278|4276|4275|1825
1594124400000|2020-07-07 12:20:00|4277|4275|4277|4275|4278|4277|4276|4274|2170
1594124700000|2020-07-07 12:25:00|4276|4274|4276|4274|4277|4276|4275|4274|6896
1594125000000|2020-07-07 12:30:00|4277|4275|4276|4274|4277|4276|4274|4273|4801
1594125300000|2020-07-07 12:35:00|4277|4275|4281|4279|4281|4280|4277|4275|5942
1594125600000|2020-07-07 12:40:00|4280|4278|4280|4278|4281|4280|4277|4276|8325
1594125900000|2020-07-07 12:45:00|4279|4277|4278|4276|4279|4277|4277|4275|3434
1594126200000|2020-07-07 12:50:00|4277|4275|4277|4275|4279|4277|4276|4274|6304
1594126500000|2020-07-07 12:55:00|4276|4276|4278|4276|4278|4277|4276|4275|2359
1594126800000|2020-07-07 13:00:00|4277|4277|4273|4272|4280|4279|4272|4271|6966
1594127100000|2020-07-07 13:05:00|4272|4271|4276|4274|4277|4275|4272|4271|8245
1594127400000|2020-07-07 13:10:00|4277|4275|4281|4280|4281|4280|4277|4275|6208
1594127700000|2020-07-07 13:15:00|4280|4279|4279|4278|4281|4280|4278|4277|3638
1594128000000|2020-07-07 13:20:00|4278|4277|4276|4274|4279|4277|4275|4274|6714
1594128300000|2020-07-07 13:25:00|4275|4273|4280|4279|4280|4279|4273|4272|16542
1594128600000|2020-07-07 13:30:00|4279|4278|4280|4279|4288|4286|4279|4278|51562
1594128900000|2020-07-07 13:35:00|4279|4278|4277|4276|4280|4279|4277|4276|35157
1594129200000|2020-07-07 13:40:00|4278|4275|4279|4277|4280|4279|4277|4275|15344
1594129500000|2020-07-07 13:45:00|4280|4278|4280|4278|4280|4279|4276|4275|26486
1594129800000|2020-07-07 13:50:00|4279|4279|4273|4271|4280|4279|4273|4271|13152
1594130100000|2020-07-07 13:55:00|4274|4272|4273|4271|4274|4272|4269|4268|9034
1594130400000|2020-07-07 14:00:00|4272|4270|4282|4280|4282|4280|4271|4270|17226
1594130700000|2020-07-07 14:05:00|4283|4281|4281|4279|4286|4284|4280|4279|9232
1594131000000|2020-07-07 14:10:00|4280|4278|4280|4278|4285|4284|4279|4278|11456
1594131300000|2020-07-07 14:15:00|4279|4277|4275|4273|4280|4277|4272|4271|10230
1594131600000|2020-07-07 14:20:00|4274|4274|4277|4276|4277|4276|4274|4273|7728
1594131900000|2020-07-07 14:25:00|4278|4275|4275|4273|4278|4276|4273|4272|10729
1594132200000|2020-07-07 14:30:00|4274|4274|4270|4268|4275|4274|4269|4268|5772
1594132500000|2020-07-07 14:35:00|4269|4267|4269|4267|4270|4269|4266|4265|12347
1594132800000|2020-07-07 14:40:00|4268|4266|4263|4261|4268|4266|4262|4261|7334
1594133100000|2020-07-07 14:45:00|4262|4262|4269|4267|4269|4268|4262|4262|7647
1594133400000|2020-07-07 14:50:00|4268|4268|4273|4271|4275|4274|4268|4268|7560
1594133700000|2020-07-07 14:55:00|4274|4272|4273|4272|4277|4275|4273|4272|10345
1594134000000|2020-07-07 15:00:00|4274|4271|4275|4273|4276|4275|4273|4271|11025
1594134300000|2020-07-07 15:05:00|4274|4274|4271|4269|4276|4275|4271|4269|16565
1594134600000|2020-07-07 15:10:00|4272|4270|4267|4265|4273|4272|4267|4265|18588
1594134900000|2020-07-07 15:15:00|4266|4266|4269|4268|4269|4268|4266|4265|13243
1594135200000|2020-07-07 15:20:00|4270|4269|4271|4270|4273|4272|4270|4268|15423
1594135500000|2020-07-07 15:25:00|4270|4269|4270|4269|4272|4271|4266|4265|35571
1594191600000|2020-07-08 07:00:00|4281|4273|4272|4269|4283|4279|4263|4260|56518
1594191900000|2020-07-08 07:05:00|4271|4270|4263|4261|4273|4271|4258|4257|29746
1594192200000|2020-07-08 07:10:00|4262|4262|4264|4263|4272|4271|4262|4261|31769
1594192500000|2020-07-08 07:15:00|4265|4264|4262|4260|4268|4266|4257|4255|33984
1594192800000|2020-07-08 07:20:00|4263|4261|4262|4261|4263|4262|4256|4255|19152
1594193100000|2020-07-08 07:25:00|4263|4262|4266|4265|4267|4265|4257|4256|14745
1594193400000|2020-07-08 07:30:00|4267|4266|4271|4270|4274|4272|4263|4262|21040
1594193700000|2020-07-08 07:35:00|4270|4269|4279|4278|4281|4279|4268|4266|35415
1594194000000|2020-07-08 07:40:00|4280|4277|4280|4279|4284|4283|4278|4277|15836
1594194300000|2020-07-08 07:45:00|4281|4280|4287|4286|4288|4286|4280|4279|14623
1594194600000|2020-07-08 07:50:00|4288|4285|4277|4276|4288|4285|4276|4273|10982
1594194900000|2020-07-08 07:55:00|4278|4277|4281|4280|4282|4281|4278|4276|8337
1594195200000|2020-07-08 08:00:00|4282|4281|4288|4286|4288|4286|4281|4279|20780
1594195500000|2020-07-08 08:05:00|4287|4285|4281|4278|4288|4287|4280|4278|11138
1594195800000|2020-07-08 08:10:00|4280|4277|4275|4273|4280|4279|4275|4273|7924
1594196100000|2020-07-08 08:15:00|4274|4272|4274|4273|4278|4275|4272|4270|5206
1594196400000|2020-07-08 08:20:00|4275|4274|4277|4275|4279|4277|4274|4274|10290
1594196700000|2020-07-08 08:25:00|4276|4276|4275|4274|4281|4280|4275|4274|11488
1594197000000|2020-07-08 08:30:00|4276|4273|4277|4275|4277|4275|4273|4271|6366
1594197300000|2020-07-08 08:35:00|4278|4276|4275|4273|4285|4283|4274|4273|20505
1594197600000|2020-07-08 08:40:00|4276|4274|4272|4270|4280|4278|4272|4270|12986
1594197900000|2020-07-08 08:45:00|4273|4271|4281|4279|4281|4279|4273|4271|5841
1594198200000|2020-07-08 08:50:00|4282|4280|4279|4278|4282|4280|4277|4275|5498
1594198500000|2020-07-08 08:55:00|4278|4277|4272|4270|4278|4277|4271|4269|3357
1594198800000|2020-07-08 09:00:00|4271|4269|4270|4268|4271|4269|4269|4268|1697
1594199100000|2020-07-08 09:05:00|4269|4267|4265|4263|4269|4267|4264|4262|2769
1594199400000|2020-07-08 09:10:00|4264|4262|4257|4255|4265|4262|4256|4255|1640
1594199700000|2020-07-08 09:15:00|4256|4254|4252|4250|4257|4255|4251|4250|15134
1594200000000|2020-07-08 09:20:00|4251|4249|4256|4254|4257|4256|4250|4249|34132
1594200300000|2020-07-08 09:25:00|4255|4253|4258|4257|4259|4257|4254|4252|5036
1594200600000|2020-07-08 09:30:00|4259|4258|4269|4266|4269|4266|4259|4258|2544
1594200900000|2020-07-08 09:35:00|4268|4267|4267|4265|4269|4267|4266|4265|3571
1594201200000|2020-07-08 09:40:00|4268|4266|4258|4255|4269|4267|4256|4255|7165
1594201500000|2020-07-08 09:45:00|4257|4254|4260|4259|4261|4260|4256|4254|5108
1594201800000|2020-07-08 09:50:00|4261|4258|4264|4263|4265|4263|4261|4258|8885
1594202100000|2020-07-08 09:55:00|4265|4262|4266|4265|4267|4265|4264|4262|6495
1594202400000|2020-07-08 10:00:00|4265|4264|4261|4260|4266|4265|4261|4260|8456
1594202700000|2020-07-08 10:05:00|4260|4259|4264|4262|4264|4262|4260|4258|1724
1594203000000|2020-07-08 10:10:00|4263|4261|4263|4261|4263|4261|4258|4257|16437
1594203300000|2020-07-08 10:15:00|4264|4262|4262|4260|4266|4264|4261|4259|19514
1594203600000|2020-07-08 10:20:00|4261|4259|4262|4259|4262|4261|4258|4256|5522
1594203900000|2020-07-08 10:25:00|4261|4260|4265|4263|4266|4264|4261|4260|2653
1594204200000|2020-07-08 10:30:00|4266|4264|4269|4267|4269|4268|4264|4263|6774
1594204500000|2020-07-08 10:35:00|4268|4268|4266|4265|4270|4268|4266|4264|5903
1594204800000|2020-07-08 10:40:00|4267|4264|4267|4265|4269|4267|4267|4264|5122
1594205100000|2020-07-08 10:45:00|4266|4266|4266|4265|4268|4267|4266|4264|8596
1594205400000|2020-07-08 10:50:00|4265|4264|4265|4264|4268|4266|4265|4264|6203
1594205700000|2020-07-08 10:55:00|4264|4263|4263|4261|4264|4263|4262|4261|5276
1594206000000|2020-07-08 11:00:00|4264|4260|4264|4263|4265|4263|4263|4260|3073
1594206300000|2020-07-08 11:05:00|4265|4264|4267|4266|4268|4266|4265|4263|20320
1594206600000|2020-07-08 11:10:00|4268|4267|4262|4261|4268|4267|4262|4261|6033
1594206900000|2020-07-08 11:15:00|4261|4260|4261|4260|4262|4261|4261|4260|10734
1594207200000|2020-07-08 11:20:00|4260|4259|4260|4259|4262|4261|4260|4259|9761
1594207500000|2020-07-08 11:25:00|4259|4258|4260|4259|4262|4260|4259|4258|7625
1594207800000|2020-07-08 11:30:00|4261|4260|4259|4258|4261|4260|4259|4258|7069
1594208100000|2020-07-08 11:35:00|4260|4259|4262|4261|4262|4261|4259|4258|15640
1594208400000|2020-07-08 11:40:00|4261|4260|4262|4261|4264|4263|4261|4260|19036
1594208700000|2020-07-08 11:45:00|4261|4260|4260|4259|4262|4261|4259|4258|5555
1594209000000|2020-07-08 11:50:00|4261|4260|4261|4260|4263|4262|4261|4259|13238
1594209300000|2020-07-08 11:55:00|4262|4259|4259|4258|4262|4261|4259|4258|9239
1594209600000|2020-07-08 12:00:00|4258|4257|4260|4258|4260|4258|4257|4256|5793
1594209900000|2020-07-08 12:05:00|4259|4259|4262|4260|4263|4261|4259|4259|4520
1594210200000|2020-07-08 12:10:00|4261|4261|4257|4256|4263|4262|4257|4256|8690
1594210500000|2020-07-08 12:15:00|4256|4255|4253|4252|4257|4256|4253|4251|10951
1594210800000|2020-07-08 12:20:00|4254|4253|4251|4250|4254|4253|4251|4250|16183
1594211100000|2020-07-08 12:25:00|4252|4251|4253|4252|4257|4255|4251|4250|11627
1594211400000|2020-07-08 12:30:00|4254|4253|4257|4256|4258|4257|4254|4253|7267
1594211700000|2020-07-08 12:35:00|4258|4257|4256|4254|4260|4259|4255|4254|5181
1594212000000|2020-07-08 12:40:00|4257|4255|4255|4254|4258|4256|4254|4253|7036
1594212300000|2020-07-08 12:45:00|4254|4253|4253|4252|4255|4254|4252|4251|3354
1594212600000|2020-07-08 12:50:00|4254|4253|4257|4255|4257|4255|4254|4252|5954
1594212900000|2020-07-08 12:55:00|4256|4256|4257|4256|4259|4257|4256|4255|5684
1594213200000|2020-07-08 13:00:00|4256|4255|4253|4252|4259|4257|4253|4251|6954
1594213500000|2020-07-08 13:05:00|4254|4251|4253|4251|4254|4253|4250|4249|12284
1594213800000|2020-07-08 13:10:00|4254|4252|4255|4253|4255|4254|4252|4251|5304
1594214100000|2020-07-08 13:15:00|4254|4252|4252|4251|4255|4252|4251|4250|4928
1594214400000|2020-07-08 13:20:00|4251|4250|4251|4250|4252|4251|4248|4247|8899
1594214700000|2020-07-08 13:25:00|4250|4249|4253|4252|4253|4252|4250|4249|8314
1594215000000|2020-07-08 13:30:00|4254|4251|4254|4253|4255|4254|4250|4248|39943
1594215300000|2020-07-08 13:35:00|4255|4252|4257|4255|4257|4256|4252|4251|41325
1594215600000|2020-07-08 13:40:00|4256|4256|4255|4253|4259|4257|4252|4251|16513
1594215900000|2020-07-08 13:45:00|4254|4254|4254|4253|4257|4255|4252|4251|29160
1594216200000|2020-07-08 13:50:00|4255|4254|4252|4251|4255|4254|4251|4250|27802
1594216500000|2020-07-08 13:55:00|4251|4250|4251|4249|4252|4251|4250|4249|11319
1594216800000|2020-07-08 14:00:00|4250|4250|4252|4250|4253|4252|4249|4248|16804
1594217100000|2020-07-08 14:05:00|4251|4249|4249|4247|4252|4249|4245|4244|8566
1594217400000|2020-07-08 14:10:00|4250|4248|4251|4250|4254|4253|4248|4247|19478
1594217700000|2020-07-08 14:15:00|4252|4251|4255|4254|4259|4257|4251|4250|19805
1594218000000|2020-07-08 14:20:00|4256|4255|4251|4250|4256|4255|4251|4250|31841
1594218300000|2020-07-08 14:25:00|4252|4251|4249|4248|4252|4251|4249|4247|17060
1594218600000|2020-07-08 14:30:00|4248|4247|4244|4243|4250|4249|4243|4242|18916
1594218900000|2020-07-08 14:35:00|4243|4242|4241|4240|4244|4243|4241|4240|19805
1594219200000|2020-07-08 14:40:00|4240|4239|4244|4243|4245|4244|4240|4239|20814
1594219500000|2020-07-08 14:45:00|4243|4242|4245|4244|4245|4244|4242|4241|13227
1594219800000|2020-07-08 14:50:00|4246|4243|4250|4249|4250|4249|4245|4243|12519
1594220100000|2020-07-08 14:55:00|4249|4248|4250|4249|4252|4250|4248|4247|65099
1594220400000|2020-07-08 15:00:00|4249|4248|4243|4242|4251|4250|4242|4241|34099
1594220700000|2020-07-08 15:05:00|4242|4241|4241|4240|4244|4243|4238|4237|28586
1594221000000|2020-07-08 15:10:00|4242|4241|4244|4243|4245|4244|4242|4241|70124
1594221300000|2020-07-08 15:15:00|4243|4242|4241|4239|4247|4246|4240|4238|27355
1594221600000|2020-07-08 15:20:00|4242|4240|4239|4237|4242|4241|4235|4234|22552
1594221900000|2020-07-08 15:25:00|4238|4236|4250|4248|4250|4248|4237|4236|102499
1594278000000|2020-07-09 07:00:00|4247|4235|4248|4246|4257|4254|4237|4234|16264
1594278300000|2020-07-09 07:05:00|4249|4245|4243|4240|4253|4250|4242|4239|12443
1594278600000|2020-07-09 07:10:00|4244|4241|4249|4246|4251|4248|4239|4237|15674
1594278900000|2020-07-09 07:15:00|4250|4247|4250|4248|4255|4253|4247|4245|17057
1594279200000|2020-07-09 07:20:00|4251|4249|4247|4245|4255|4253|4246|4244|9879
1594279500000|2020-07-09 07:25:00|4246|4246|4248|4247|4251|4250|4246|4245|9977
1594279800000|2020-07-09 07:30:00|4249|4248|4243|4240|4249|4248|4242|4239|6936
1594280100000|2020-07-09 07:35:00|4242|4239|4250|4248|4250|4248|4239|4237|7808
1594280400000|2020-07-09 07:40:00|4249|4249|4245|4244|4249|4249|4244|4242|5295
1594280700000|2020-07-09 07:45:00|4244|4243|4243|4240|4249|4248|4241|4239|5588
1594281000000|2020-07-09 07:50:00|4244|4241|4244|4242|4246|4244|4241|4240|4884
1594281300000|2020-07-09 07:55:00|4243|4241|4248|4247|4249|4247|4243|4241|3515
1594281600000|2020-07-09 08:00:00|4249|4248|4248|4247|4251|4250|4246|4245|5592
1594281900000|2020-07-09 08:05:00|4247|4246|4250|4248|4252|4250|4246|4245|8140
1594282200000|2020-07-09 08:10:00|4249|4247|4242|4240|4250|4247|4241|4239|4206
1594282500000|2020-07-09 08:15:00|4241|4239|4236|4235|4242|4240|4235|4234|5760
1594282800000|2020-07-09 08:20:00|4235|4234|4232|4230|4236|4235|4230|4229|7895
1594283100000|2020-07-09 08:25:00|4233|4231|4232|4231|4235|4233|4231|4229|5422
1594283400000|2020-07-09 08:30:00|4233|4232|4238|4235|4238|4235|4232|4230|17184
1594283700000|2020-07-09 08:35:00|4237|4236|4243|4242|4246|4245|4237|4235|14032
1594284000000|2020-07-09 08:40:00|4244|4243|4242|4239|4248|4247|4240|4239|23934
1594284300000|2020-07-09 08:45:00|4241|4240|4241|4239|4242|4241|4240|4238|13919
1594284600000|2020-07-09 08:50:00|4240|4240|4242|4240|4244|4242|4237|4236|18922
1594284900000|2020-07-09 08:55:00|4241|4239|4244|4243|4246|4245|4239|4238|13458
1594285200000|2020-07-09 09:00:00|4243|4242|4243|4240|4244|4242|4240|4239|9785
1594285500000|2020-07-09 09:05:00|4242|4241|4240|4238|4244|4242|4240|4238|5101
1594285800000|2020-07-09 09:10:00|4239|4237|4242|4241|4242|4241|4239|4237|6542
1594286100000|2020-07-09 09:15:00|4241|4240|4238|4236|4241|4241|4236|4235|5530
1594286400000|2020-07-09 09:20:00|4237|4235|4232|4230|4238|4235|4231|4229|8867
1594286700000|2020-07-09 09:25:00|4233|4231|4235|4233|4236|4234|4232|4231|4972
1594287000000|2020-07-09 09:30:00|4234|4232|4233|4232|4235|4233|4231|4230|5915
1594287300000|2020-07-09 09:35:00|4234|4233|4232|4230|4234|4233|4231|4230|3430
1594287600000|2020-07-09 09:40:00|4231|4231|4233|4232|4234|4232|4231|4229|2681
1594287900000|2020-07-09 09:45:00|4234|4231|4235|4234|4238|4236|4233|4231|4561
1594288200000|2020-07-09 09:50:00|4234|4233|4234|4233|4236|4235|4234|4233|3640
1594288500000|2020-07-09 09:55:00|4233|4232|4233|4232|4235|4233|4233|4232|1794
1594288800000|2020-07-09 10:00:00|4234|4233|4230|4228|4234|4233|4228|4227|8970
1594289100000|2020-07-09 10:05:00|4229|4227|4223|4222|4229|4227|4223|4222|3408
1594289400000|2020-07-09 10:10:00|4224|4223|4228|4226|4229|4227|4223|4222|6855
1594289700000|2020-07-09 10:15:00|4227|4227|4229|4227|4231|4229|4227|4227|5118
1594290000000|2020-07-09 10:20:00|4228|4226|4224|4222|4228|4226|4222|4221|4163
1594290300000|2020-07-09 10:25:00|4225|4223|4224|4223|4225|4224|4224|4222|3649
1594290600000|2020-07-09 10:30:00|4225|4224|4223|4221|4227|4225|4223|4221|4308
1594290900000|2020-07-09 10:35:00|4222|4222|4223|4221|4224|4222|4221|4220|3319
1594291200000|2020-07-09 10:40:00|4224|4222|4226|4224|4226|4225|4222|4220|5641
1594291500000|2020-07-09 10:45:00|4227|4225|4227|4226|4230|4228|4226|4225|15319
1594291800000|2020-07-09 10:50:00|4228|4227|4228|4227|4230|4228|4228|4227|5083
1594292100000|2020-07-09 10:55:00|4229|4228|4232|4231|4232|4231|4229|4228|20967
1594292400000|2020-07-09 11:00:00|4233|4230|4227|4226|4233|4230|4226|4225|13986
1594292700000|2020-07-09 11:05:00|4228|4225|4224|4223|4228|4225|4224|4222|8420
1594293000000|2020-07-09 11:10:00|4225|4224|4229|4228|4229|4228|4224|4224|2914
1594293300000|2020-07-09 11:15:00|4228|4227|4229|4227|4231|4229|4226|4225|13266
1594293600000|2020-07-09 11:20:00|4228|4226|4229|4228|4230|4229|4228|4226|2676
1594293900000|2020-07-09 11:25:00|4230|4229|4235|4233|4238|4236|4230|4229|3127
1594294200000|2020-07-09 11:30:00|4234|4232|4242|4241|4243|4241|4234|4232|11506
1594294500000|2020-07-09 11:35:00|4241|4240|4241|4240|4245|4243|4240|4239|14367
1594294800000|2020-07-09 11:40:00|4242|4241|4241|4240|4243|4242|4241|4240|2377
1594295100000|2020-07-09 11:45:00|4242|4241|4236|4234|4242|4241|4235|4234|5344
1594295400000|2020-07-09 11:50:00|4235|4233|4236|4234|4236|4234|4233|4231|3284
1594295700000|2020-07-09 11:55:00|4237|4235|4239|4237|4241|4239|4237|4234|5062
1594296000000|2020-07-09 12:00:00|4238|4236|4243|4241|4243|4241|4238|4236|3807
1594296300000|2020-07-09 12:05:00|4244|4242|4244|4242|4244|4242|4242|4241|2358
1594296600000|2020-07-09 12:10:00|4243|4241|4242|4241|4243|4242|4240|4239|11254
1594296900000|2020-07-09 12:15:00|4243|4242|4246|4244|4248|4245|4243|4242|10654
1594297200000|2020-07-09 12:20:00|4245|4245|4245|4243|4247|4246|4244|4243|2379
1594297500000|2020-07-09 12:25:00|4244|4242|4245|4244|4246|4244|4243|4242|9617
1594297800000|2020-07-09 12:30:00|4246|4245|4243|4241|4248|4247|4242|4241|11229
1594298100000|2020-07-09 12:35:00|4242|4240|4245|4244|4245|4244|4242|4240|3698
1594298400000|2020-07-09 12:40:00|4246|4243|4247|4246|4248|4246|4246|4243|3366
1594298700000|2020-07-09 12:45:00|4248|4247|4255|4253|4255|4254|4247|4246|5903
1594299000000|2020-07-09 12:50:00|4254|4252|4250|4248|4255|4252|4248|4247|5325
1594299300000|2020-07-09 12:55:00|4249|4249|4249|4248|4252|4251|4249|4248|5101
1594299600000|2020-07-09 13:00:00|4248|4247|4250|4249|4251|4250|4248|4247|5709
1594299900000|2020-07-09 13:05:00|4251|4250|4256|4255|4256|4255|4249|4248|5395
1594300200000|2020-07-09 13:10:00|4257|4256|4256|4254|4259|4258|4255|4254|13739
1594300500000|2020-07-09 13:15:00|4255|4253|4256|4255|4257|4256|4255|4253|8877
1594300800000|2020-07-09 13:20:00|4257|4254|4254|4253|4257|4255|4253|4252|7049
1594301100000|2020-07-09 13:25:00|4253|4252|4251|4250|4253|4252|4249|4248|21417
1594301400000|2020-07-09 13:30:00|4252|4251|4250|4249|4252|4251|4244|4243|24828
1594301700000|2020-07-09 13:35:00|4251|4250|4257|4256|4257|4256|4249|4248|23935
1594302000000|2020-07-09 13:40:00|4256|4255|4256|4255|4259|4257|4254|4252|22225
1594302300000|2020-07-09 13:45:00|4257|4256|4260|4259|4261|4260|4256|4255|26302
1594302600000|2020-07-09 13:50:00|4259|4258|4256|4255|4259|4258|4252|4251|43095
1594302900000|2020-07-09 13:55:00|4257|4254|4257|4255|4259|4258|4254|4253|25823
1594303200000|2020-07-09 14:00:00|4256|4254|4254|4252|4259|4256|4254|4252|11816
1594303500000|2020-07-09 14:05:00|4253|4253|4256|4254|4257|4255|4252|4251|9575
1594303800000|2020-07-09 14:10:00|4255|4255|4252|4250|4256|4255|4252|4250|21229
1594304100000|2020-07-09 14:15:00|4251|4251|4246|4245|4253|4252|4245|4244|17956
1594304400000|2020-07-09 14:20:00|4247|4246|4247|4246|4249|4248|4244|4242|35455
1594304700000|2020-07-09 14:25:00|4246|4245|4243|4241|4246|4245|4241|4239|15169
1594305000000|2020-07-09 14:30:00|4242|4242|4246|4244|4248|4246|4242|4241|8763
1594305300000|2020-07-09 14:35:00|4245|4245|4237|4235|4247|4246|4237|4234|17856
1594305600000|2020-07-09 14:40:00|4238|4236|4235|4233|4241|4239|4234|4233|19202
1594305900000|2020-07-09 14:45:00|4234|4232|4236|4235|4240|4238|4232|4231|12097
1594306200000|2020-07-09 14:50:00|4235|4234|4235|4234|4238|4236|4233|4232|11867
1594306500000|2020-07-09 14:55:00|4234|4233|4227|4225|4234|4233|4223|4222|27681
1594306800000|2020-07-09 15:00:00|4226|4224|4222|4221|4226|4225|4219|4217|19256
1594307100000|2020-07-09 15:05:00|4221|4220|4223|4222|4223|4222|4219|4217|25256
1594307400000|2020-07-09 15:10:00|4224|4223|4227|4226|4227|4226|4221|4220|47732
1594307700000|2020-07-09 15:15:00|4226|4225|4217|4215|4228|4227|4217|4215|46453
1594308000000|2020-07-09 15:20:00|4216|4214|4217|4216|4219|4218|4215|4214|23377
1594308300000|2020-07-09 15:25:00|4218|4217|4224|4221|4224|4222|4214|4212|35138
1594364400000|2020-07-10 07:00:00|4171|4166|4184|4183|4185|4183|4156|4154|61252
1594364700000|2020-07-10 07:05:00|4185|4184|4200|4197|4203|4199|4185|4183|43065
1594365000000|2020-07-10 07:10:00|4199|4198|4189|4187|4204|4201|4185|4182|53631
1594365300000|2020-07-10 07:15:00|4190|4186|4179|4177|4194|4192|4179|4176|19784
1594365600000|2020-07-10 07:20:00|4178|4178|4180|4178|4182|4180|4173|4171|23615
1594365900000|2020-07-10 07:25:00|4181|4179|4177|4175|4185|4183|4173|4172|14019
1594366200000|2020-07-10 07:30:00|4178|4176|4196|4194|4198|4195|4174|4173|15988
1594366500000|2020-07-10 07:35:00|4197|4195|4187|4184|4197|4195|4186|4184|4582
1594366800000|2020-07-10 07:40:00|4186|4185|4180|4178|4186|4185|4177|4176|4194
1594367100000|2020-07-10 07:45:00|4179|4179|4180|4177|4183|4181|4177|4175|8918
1594367400000|2020-07-10 07:50:00|4181|4178|4186|4184|4188|4186|4180|4178|10084
1594367700000|2020-07-10 07:55:00|4185|4185|4180|4177|4186|4185|4174|4172|12369
1594368000000|2020-07-10 08:00:00|4179|4178|4197|4195|4197|4195|4179|4178|17995
1594368300000|2020-07-10 08:05:00|4196|4196|4204|4202|4207|4205|4196|4194|22726
1594368600000|2020-07-10 08:10:00|4203|4201|4210|4208|4211|4209|4201|4200|14063
1594368900000|2020-07-10 08:15:00|4211|4209|4204|4201|4211|4209|4200|4199|19778
1594369200000|2020-07-10 08:20:00|4203|4202|4200|4198|4203|4202|4198|4195|4416
1594369500000|2020-07-10 08:25:00|4199|4197|4195|4193|4201|4199|4194|4192|2943
1594369800000|2020-07-10 08:30:00|4194|4192|4193|4191|4196|4195|4189|4188|15105
1594370100000|2020-07-10 08:35:00|4194|4192|4198|4196|4198|4196|4191|4189|7931
1594370400000|2020-07-10 08:40:00|4197|4195|4202|4200|4203|4201|4197|4195|3792
1594370700000|2020-07-10 08:45:00|4201|4201|4195|4193|4204|4202|4194|4192|6725
1594371000000|2020-07-10 08:50:00|4196|4194|4195|4193|4196|4195|4192|4191|4418
1594371300000|2020-07-10 08:55:00|4194|4192|4196|4195|4197|4196|4193|4192|3844
1594371600000|2020-07-10 09:00:00|4197|4196|4195|4194|4200|4199|4195|4194|8602
1594371900000|2020-07-10 09:05:00|4196|4193|4191|4189|4196|4195|4190|4188|5559
1594372200000|2020-07-10 09:10:00|4192|4190|4192|4190|4192|4190|4189|4187|3334
1594372500000|2020-07-10 09:15:00|4191|4191|4193|4191|4193|4191|4189|4188|10638
1594372800000|2020-07-10 09:20:00|4192|4190|4194|4192|4195|4193|4191|4189|2885
1594373100000|2020-07-10 09:25:00|4193|4191|4191|4190|4194|4192|4188|4187|29629
1594373400000|2020-07-10 09:30:00|4192|4191|4190|4188|4193|4191|4187|4186|12598
1594373700000|2020-07-10 09:35:00|4189|4187|4190|4189|4191|4189|4186|4185|7490
1594374000000|2020-07-10 09:40:00|4189|4188|4190|4188|4191|4190|4188|4187|7571
1594374300000|2020-07-10 09:45:00|4188|4187|4189|4187|4193|4191|4186|4185|9193
1594374600000|2020-07-10 09:50:00|4188|4186|4195|4193|4196|4194|4186|4185|5060
1594374900000|2020-07-10 09:55:00|4194|4194|4199|4197|4200|4197|4194|4193|4667
1594375200000|2020-07-10 10:00:00|4200|4198|4199|4197|4201|4199|4198|4197|327569
1594375500000|2020-07-10 10:05:00|4200|4198|4196|4194|4200|4199|4195|4193|2270
1594375800000|2020-07-10 10:10:00|4197|4195|4192|4190|4198|4196|4191|4190|3085
1594376100000|2020-07-10 10:15:00|4191|4191|4190|4188|4192|4191|4190|4188|5170
1594376400000|2020-07-10 10:20:00|4189|4189|4191|4189|4191|4189|4189|4188|4908
1594376700000|2020-07-10 10:25:00|4190|4188|4190|4189|4192|4190|4188|4187|6411
1594377000000|2020-07-10 10:30:00|4189|4188|4190|4188|4192|4191|4189|4188|12503
1594377300000|2020-07-10 10:35:00|4191|4189|4193|4191|4193|4191|4190|4188|4979
1594377600000|2020-07-10 10:40:00|4192|4192|4196|4194|4197|4195|4191|4190|7999
1594377900000|2020-07-10 10:45:00|4195|4193|4191|4189|4195|4194|4191|4189|2070
1594378200000|2020-07-10 10:50:00|4192|4190|4189|4187|4192|4191|4188|4187|2968
1594378500000|2020-07-10 10:55:00|4190|4188|4194|4193|4194|4193|4189|4188|4486
1594378800000|2020-07-10 11:00:00|4192|4190|4195|4193|4196|4194|4192|4190|6697
1594379100000|2020-07-10 11:05:00|4194|4194|4195|4193|4198|4197|4194|4193|16478
1594379400000|2020-07-10 11:10:00|4196|4194|4196|4195|4199|4197|4196|4194|3950
1594379700000|2020-07-10 11:15:00|4195|4194|4191|4189|4196|4194|4190|4189|4142
1594380000000|2020-07-10 11:20:00|4190|4188|4197|4195|4198|4196|4190|4188|11921
1594380300000|2020-07-10 11:25:00|4196|4194|4195|4193|4196|4194|4193|4192|4809
1594380600000|2020-07-10 11:30:00|4196|4194|4201|4199|4201|4199|4194|4193|18503
1594380900000|2020-07-10 11:35:00|4202|4200|4208|4207|4212|4210|4201|4200|26825
1594381200000|2020-07-10 11:40:00|4207|4206|4208|4207|4210|4208|4207|4205|2062
1594381500000|2020-07-10 11:45:00|4209|4208|4202|4200|4209|4208|4201|4199|6637
1594381800000|2020-07-10 11:50:00|4203|4201|4200|4198|4204|4203|4200|4198|10570
1594382100000|2020-07-10 11:55:00|4199|4197|4202|4200|4202|4200|4197|4195|12519
1594382400000|2020-07-10 12:00:00|4201|4199|4202|4200|4202|4201|4199|4198|12807
1594382700000|2020-07-10 12:05:00|4201|4199|4200|4198|4202|4200|4199|4197|7215
1594383000000|2020-07-10 12:10:00|4199|4197|4197|4195|4199|4197|4195|4194|3374
1594383300000|2020-07-10 12:15:00|4198|4196|4200|4198|4200|4198|4197|4196|3815
1594383600000|2020-07-10 12:20:00|4199|4197|4199|4197|4200|4198|4198|4197|1200
1594383900000|2020-07-10 12:25:00|4198|4196|4198|4197|4199|4198|4195|4193|8033
1594384200000|2020-07-10 12:30:00|4199|4196|4203|4201|4203|4201|4197|4196|7386
1594384500000|2020-07-10 12:35:00|4202|4200|4204|4202|4207|4205|4200|4199|6667
1594384800000|2020-07-10 12:40:00|4205|4203|4203|4202|4206|4204|4203|4201|4749
1594385100000|2020-07-10 12:45:00|4204|4203|4205|4203|4206|4204|4204|4202|3408
1594385400000|2020-07-10 12:50:00|4206|4204|4210|4208|4210|4208|4206|4204|4530
1594385700000|2020-07-10 12:55:00|4209|4209|4209|4207|4211|4209|4209|4207|17680
1594386000000|2020-07-10 13:00:00|4208|4208|4210|4209|4211|4209|4208|4207|14380
1594386300000|2020-07-10 13:05:00|4211|4208|4209|4207|4211|4209|4208|4207|8245
1594386600000|2020-07-10 13:10:00|4208|4206|4202|4201|4208|4207|4202|4201|7954
1594386900000|2020-07-10 13:15:00|4201|4200|4204|4202|4206|4205|4201|4200|6873
1594387200000|2020-07-10 13:20:00|4205|4203|4207|4205|4207|4206|4204|4203|2936
1594387500000|2020-07-10 13:25:00|4206|4206|4206|4204|4210|4209|4205|4204|12852
1594387800000|2020-07-10 13:30:00|4207|4205|4203|4201|4209|4207|4201|4200|39758
1594388100000|2020-07-10 13:35:00|4204|4202|4208|4207|4209|4208|4204|4201|15866
1594388400000|2020-07-10 13:40:00|4209|4208|4210|4208|4211|4209|4206|4205|15887
1594388700000|2020-07-10 13:45:00|4209|4207|4207|4205|4210|4209|4206|4204|8338
1594389000000|2020-07-10 13:50:00|4206|4206|4201|4198|4207|4206|4198|4197|14960
1594389300000|2020-07-10 13:55:00|4200|4199|4202|4201|4207|4205|4197|4196|15253
1594389600000|2020-07-10 14:00:00|4201|4200|4201|4199|4204|4202|4199|4198|12273
1594389900000|2020-07-10 14:05:00|4200|4200|4202|4200|4202|4201|4197|4196|5296
1594390200000|2020-07-10 14:10:00|4203|4201|4210|4209|4211|4209|4203|4201|12552
1594390500000|2020-07-10 14:15:00|4211|4208|4208|4207|4211|4209|4208|4207|22286
1594390800000|2020-07-10 14:20:00|4209|4206|4215|4214|4215|4214|4207|4206|18702
1594391100000|2020-07-10 14:25:00|4214|4213|4218|4216|4220|4219|4214|4213|15647
1594391400000|2020-07-10 14:30:00|4217|4215|4216|4215|4224|4222|4215|4214|335659
1594391700000|2020-07-10 14:35:00|4217|4214|4217|4216|4218|4217|4214|4213|14146
1594392000000|2020-07-10 14:40:00|4218|4215|4220|4218|4220|4219|4214|4213|19925
1594392300000|2020-07-10 14:45:00|4221|4219|4219|4218|4222|4220|4218|4217|7603
1594392600000|2020-07-10 14:50:00|4220|4217|4220|4218|4220|4218|4216|4215|32389
1594392900000|2020-07-10 14:55:00|4219|4217|4215|4213|4219|4217|4213|4211|156823
1594393200000|2020-07-10 15:00:00|4214|4214|4213|4212|4216|4215|4212|4211|12865
1594393500000|2020-07-10 15:05:00|4212|4211|4214|4212|4214|4212|4210|4209|14895
1594393800000|2020-07-10 15:10:00|4215|4213|4215|4214|4215|4214|4212|4211|14301
1594394100000|2020-07-10 15:15:00|4216|4215|4218|4217|4219|4218|4215|4214|22657
1594394400000|2020-07-10 15:20:00|4217|4216|4219|4218|4220|4219|4216|4215|23738
1594394700000|2020-07-10 15:25:00|4218|4217|4208|4205|4221|4220|4208|4205|36422
1594623600000|2020-07-13 07:00:00|4238|4221|4257|4254|4260|4258|4236|4221|38090
1594623900000|2020-07-13 07:05:00|4258|4255|4249|4246|4268|4265|4248|4245|29654
1594624200000|2020-07-13 07:10:00|4248|4245|4257|4255|4257|4255|4247|4243|16582
1594624500000|2020-07-13 07:15:00|4256|4253|4267|4265|4268|4267|4254|4251|22431
1594624800000|2020-07-13 07:20:00|4268|4266|4272|4269|4278|4277|4267|4266|18347
1594625100000|2020-07-13 07:25:00|4271|4270|4269|4266|4275|4273|4267|4266|5244
1594625400000|2020-07-13 07:30:00|4270|4267|4276|4274|4278|4277|4269|4267|13995
1594625700000|2020-07-13 07:35:00|4277|4275|4277|4276|4280|4278|4271|4270|7808
1594626000000|2020-07-13 07:40:00|4276|4275|4275|4273|4280|4277|4273|4272|6472
1594626300000|2020-07-13 07:45:00|4276|4272|4271|4270|4277|4276|4270|4268|7983
1594626600000|2020-07-13 07:50:00|4270|4269|4275|4273|4279|4277|4270|4269|6773
1594626900000|2020-07-13 07:55:00|4276|4274|4272|4270|4277|4275|4271|4270|3165
1594627200000|2020-07-13 08:00:00|4273|4271|4263|4261|4273|4271|4261|4260|9107
1594627500000|2020-07-13 08:05:00|4262|4262|4264|4262|4264|4262|4259|4257|14441
1594627800000|2020-07-13 08:10:00|4265|4263|4271|4269|4271|4270|4264|4262|26821
1594628100000|2020-07-13 08:15:00|4270|4268|4269|4267|4272|4270|4268|4266|23689
1594628400000|2020-07-13 08:20:00|4268|4266|4256|4254|4268|4266|4255|4253|8705
1594628700000|2020-07-13 08:25:00|4257|4255|4258|4256|4261|4259|4255|4253|4751
1594629000000|2020-07-13 08:30:00|4257|4255|4250|4248|4259|4257|4249|4248|5686
1594629300000|2020-07-13 08:35:00|4251|4249|4256|4255|4259|4257|4251|4248|20848
1594629600000|2020-07-13 08:40:00|4257|4256|4257|4255|4259|4258|4256|4254|4696
1594629900000|2020-07-13 08:45:00|4256|4254|4257|4256|4260|4259|4255|4253|7075
1594630200000|2020-07-13 08:50:00|4256|4255|4259|4258|4260|4258|4255|4254|4682
1594630500000|2020-07-13 08:55:00|4260|4257|4253|4251|4260|4257|4252|4251|8266
1594630800000|2020-07-13 09:00:00|4254|4252|4261|4259|4261|4260|4253|4252|9219
1594631100000|2020-07-13 09:05:00|4262|4260|4264|4262|4265|4264|4261|4259|16997
1594631400000|2020-07-13 09:10:00|4265|4263|4262|4260|4265|4264|4260|4259|7163
1594631700000|2020-07-13 09:15:00|4263|4261|4263|4261|4266|4264|4263|4260|5731
1594632000000|2020-07-13 09:20:00|4262|4262|4258|4257|4263|4262|4254|4252|7266
1594632300000|2020-07-13 09:25:00|4259|4258|4259|4257|4262|4260|4258|4257|12532
1594632600000|2020-07-13 09:30:00|4258|4258|4258|4256|4261|4260|4257|4256|14054
1594632900000|2020-07-13 09:35:00|4259|4257|4264|4262|4265|4263|4258|4256|7787
1594633200000|2020-07-13 09:40:00|4263|4261|4259|4257|4263|4262|4256|4255|17275
1594633500000|2020-07-13 09:45:00|4258|4258|4260|4258|4262|4260|4257|4255|16613
1594633800000|2020-07-13 09:50:00|4259|4257|4259|4257|4260|4259|4257|4256|12540
1594634100000|2020-07-13 09:55:00|4260|4258|4263|4261|4263|4261|4259|4257|9991
1594634400000|2020-07-13 10:00:00|4262|4260|4262|4260|4262|4261|4258|4257|12932
1594634700000|2020-07-13 10:05:00|4263|4261|4261|4260|4263|4262|4261|4259|15265
1594635000000|2020-07-13 10:10:00|4260|4259|4261|4259|4261|4260|4258|4256|8372
1594635300000|2020-07-13 10:15:00|4260|4258|4259|4257|4261|4259|4258|4257|5803
1594635600000|2020-07-13 10:20:00|4258|4258|4263|4261|4263|4261|4258|4257|5563
1594635900000|2020-07-13 10:25:00|4262|4262|4262|4260|4265|4263|4261|4260|10033
1594636200000|2020-07-13 10:30:00|4263|4261|4267|4265|4267|4265|4263|4261|4556
1594636500000|2020-07-13 10:35:00|4266|4264|4264|4262|4268|4266|4263|4262|8322
1594636800000|2020-07-13 10:40:00|4265|4263|4265|4263|4267|4264|4265|4263|4994
1594637100000|2020-07-13 10:45:00|4264|4264|4266|4264|4267|4265|4264|4263|4338
1594637400000|2020-07-13 10:50:00|4267|4265|4271|4270|4272|4270|4265|4264|11043
1594637700000|2020-07-13 10:55:00|4270|4269|4270|4268|4272|4271|4269|4268|6155
1594638000000|2020-07-13 11:00:00|4271|4269|4276|4274|4276|4274|4270|4269|10172
1594638300000|2020-07-13 11:05:00|4277|4275|4279|4277|4281|4279|4276|4274|5965
1594638600000|2020-07-13 11:10:00|4278|4276|4281|4279|4281|4280|4275|4274|4952
1594638900000|2020-07-13 11:15:00|4280|4280|4281|4278|4281|4280|4277|4276|10689
1594639200000|2020-07-13 11:20:00|4280|4279|4277|4276|4282|4281|4277|4276|5506
1594639500000|2020-07-13 11:25:00|4276|4275|4277|4275|4278|4276|4276|4274|4392
1594639800000|2020-07-13 11:30:00|4278|4276|4276|4275|4279|4278|4273|4272|14026
1594640100000|2020-07-13 11:35:00|4277|4276|4279|4277|4279|4278|4276|4275|72291
1594640400000|2020-07-13 11:40:00|4280|4278|4280|4278|4280|4278|4278|4277|2589
1594640700000|2020-07-13 11:45:00|4281|4279|4281|4279|4282|4280|4279|4278|7749
1594641000000|2020-07-13 11:50:00|4282|4280|4280|4278|4282|4280|4278|4277|6954
1594641300000|2020-07-13 11:55:00|4279|4277|4280|4278|4280|4279|4277|4276|9888
1594641600000|2020-07-13 12:00:00|4279|4279|4275|4274|4279|4279|4275|4274|3820
1594641900000|2020-07-13 12:05:00|4276|4275|4276|4274|4277|4276|4274|4273|10813
1594642200000|2020-07-13 12:10:00|4277|4275|4276|4275|4277|4275|4273|4272|11029
1594642500000|2020-07-13 12:15:00|4275|4274|4276|4274|4280|4278|4275|4274|10231
1594642800000|2020-07-13 12:20:00|4275|4273|4272|4270|4275|4273|4271|4270|4030
1594643100000|2020-07-13 12:25:00|4271|4269|4270|4269|4272|4270|4267|4266|17696
1594643400000|2020-07-13 12:30:00|4271|4270|4274|4272|4274|4273|4271|4270|4891
1594643700000|2020-07-13 12:35:00|4273|4273|4273|4271|4274|4273|4273|4271|2380
1594644000000|2020-07-13 12:40:00|4272|4270|4269|4267|4273|4270|4267|4265|10984
1594644300000|2020-07-13 12:45:00|4268|4268|4270|4268|4271|4270|4268|4267|4542
1594644600000|2020-07-13 12:50:00|4269|4267|4266|4264|4269|4267|4265|4264|3748
1594644900000|2020-07-13 12:55:00|4267|4265|4268|4266|4268|4266|4265|4263|6965
1594645200000|2020-07-13 13:00:00|4267|4267|4269|4267|4269|4267|4265|4263|10083
1594645500000|2020-07-13 13:05:00|4268|4266|4270|4269|4270|4269|4265|4264|7570
1594645800000|2020-07-13 13:10:00|4271|4268|4266|4264|4271|4268|4263|4262|14373
1594646100000|2020-07-13 13:15:00|4267|4265|4266|4265|4267|4266|4265|4264|8309
1594646400000|2020-07-13 13:20:00|4267|4266|4264|4262|4267|4266|4263|4262|6738
1594646700000|2020-07-13 13:25:00|4265|4263|4265|4264|4267|4266|4262|4261|10945
1594647000000|2020-07-13 13:30:00|4266|4265|4263|4261|4267|4265|4262|4259|14571
1594647300000|2020-07-13 13:35:00|4262|4260|4258|4257|4262|4260|4253|4252|15354
1594647600000|2020-07-13 13:40:00|4259|4256|4252|4250|4260|4258|4251|4250|20843
1594647900000|2020-07-13 13:45:00|4251|4251|4249|4247|4253|4252|4246|4244|13767
1594648200000|2020-07-13 13:50:00|4250|4248|4249|4247|4251|4250|4247|4246|13020
1594648500000|2020-07-13 13:55:00|4250|4248|4251|4249|4254|4253|4249|4248|12281
1594648800000|2020-07-13 14:00:00|4250|4250|4257|4255|4257|4255|4250|4249|11668
1594649100000|2020-07-13 14:05:00|4258|4256|4257|4256|4260|4257|4256|4255|7748
1594649400000|2020-07-13 14:10:00|4256|4255|4258|4257|4260|4258|4255|4254|13143
1594649700000|2020-07-13 14:15:00|4259|4258|4262|4260|4262|4261|4258|4257|12036
1594650000000|2020-07-13 14:20:00|4261|4261|4261|4260|4262|4261|4259|4258|5479
1594650300000|2020-07-13 14:25:00|4260|4259|4262|4260|4262|4261|4260|4259|3173
1594650600000|2020-07-13 14:30:00|4261|4259|4262|4260|4263|4261|4258|4257|12771
1594650900000|2020-07-13 14:35:00|4263|4261|4261|4259|4263|4261|4258|4257|21218
1594651200000|2020-07-13 14:40:00|4260|4258|4262|4261|4262|4261|4259|4258|13520
1594651500000|2020-07-13 14:45:00|4263|4262|4262|4260|4263|4262|4259|4257|18243
1594651800000|2020-07-13 14:50:00|4263|4261|4261|4259|4263|4261|4260|4259|12368
1594652100000|2020-07-13 14:55:00|4262|4260|4263|4262|4265|4264|4261|4260|37892
1594652400000|2020-07-13 15:00:00|4264|4261|4270|4268|4271|4269|4264|4261|11465
1594652700000|2020-07-13 15:05:00|4269|4269|4272|4271|4274|4273|4268|4267|22844
1594653000000|2020-07-13 15:10:00|4273|4272|4278|4276|4278|4277|4272|4271|17704
1594653300000|2020-07-13 15:15:00|4277|4275|4277|4275|4277|4276|4274|4272|12753
1594653600000|2020-07-13 15:20:00|4276|4276|4279|4277|4280|4278|4273|4271|16731
1594653900000|2020-07-13 15:25:00|4280|4278|4285|4282|4285|4282|4279|4278|45441
1594710000000|2020-07-14 07:00:00|4309|4298|4288|4286|4312|4306|4285|4283|41968
1594710300000|2020-07-14 07:05:00|4287|4287|4284|4282|4288|4287|4271|4269|53912
1594710600000|2020-07-14 07:10:00|4283|4281|4287|4285|4289|4287|4276|4275|30568
1594710900000|2020-07-14 07:15:00|4288|4286|4288|4287|4298|4296|4288|4286|43191
1594711200000|2020-07-14 07:20:00|4289|4288|4295|4293|4296|4294|4285|4283|24000
1594711500000|2020-07-14 07:25:00|4294|4292|4299|4297|4303|4301|4293|4291|30090
1594711800000|2020-07-14 07:30:00|4298|4296|4289|4287|4299|4297|4288|4286|16225
1594712100000|2020-07-14 07:35:00|4290|4288|4278|4276|4291|4289|4277|4276|22243
1594712400000|2020-07-14 07:40:00|4277|4275|4277|4274|4280|4279|4273|4272|27372
1594712700000|2020-07-14 07:45:00|4276|4275|4290|4288|4290|4288|4272|4271|24961
1594713000000|2020-07-14 07:50:00|4289|4287|4295|4294|4295|4294|4287|4285|7638
1594713300000|2020-07-14 07:55:00|4296|4293|4291|4290|4296|4294|4290|4289|8602
1594713600000|2020-07-14 08:00:00|4292|4291|4296|4294|4296|4294|4291|4289|11628
1594713900000|2020-07-14 08:05:00|4295|4293|4300|4299|4302|4300|4294|4293|15757
1594714200000|2020-07-14 08:10:00|4301|4300|4303|4301|4305|4303|4300|4299|4681
1594714500000|2020-07-14 08:15:00|4302|4302|4299|4298|4303|4302|4296|4295|17794
1594714800000|2020-07-14 08:20:00|4300|4299|4303|4302|4304|4303|4297|4296|6337
1594715100000|2020-07-14 08:25:00|4304|4303|4304|4302|4305|4304|4299|4298|15282
1594715400000|2020-07-14 08:30:00|4305|4303|4306|4304|4308|4306|4303|4302|4497
1594715700000|2020-07-14 08:35:00|4307|4305|4302|4300|4307|4305|4300|4299|51755
1594716000000|2020-07-14 08:40:00|4301|4301|4303|4302|4304|4303|4300|4299|38518
1594716300000|2020-07-14 08:45:00|4304|4303|4306|4304|4308|4307|4303|4302|17418
1594716600000|2020-07-14 08:50:00|4305|4303|4299|4297|4305|4303|4298|4297|5994
1594716900000|2020-07-14 08:55:00|4298|4296|4294|4293|4299|4297|4294|4292|4867
1594717200000|2020-07-14 09:00:00|4293|4292|4300|4299|4301|4300|4293|4292|9479
1594717500000|2020-07-14 09:05:00|4301|4300|4301|4300|4303|4302|4300|4298|9953
1594717800000|2020-07-14 09:10:00|4300|4299|4306|4304|4306|4305|4298|4297|10439
1594718100000|2020-07-14 09:15:00|4305|4303|4314|4312|4314|4312|4304|4303|13957
1594718400000|2020-07-14 09:20:00|4312|4311|4315|4313|4315|4314|4312|4311|5643
1594718700000|2020-07-14 09:25:00|4314|4312|4318|4316|4318|4316|4313|4311|10216
1594719000000|2020-07-14 09:30:00|4317|4315|4312|4310|4318|4317|4311|4310|8782
1594719300000|2020-07-14 09:35:00|4311|4309|4310|4307|4312|4310|4307|4305|23395
1594719600000|2020-07-14 09:40:00|4309|4306|4307|4306|4309|4307|4305|4304|5173
1594719900000|2020-07-14 09:45:00|4306|4305|4305|4303|4308|4306|4303|4302|8564
1594720200000|2020-07-14 09:50:00|4306|4304|4304|4303|4307|4306|4303|4302|19924
1594720500000|2020-07-14 09:55:00|4303|4302|4309|4307|4309|4308|4303|4302|7186
1594720800000|2020-07-14 10:00:00|4308|4308|4308|4307|4310|4309|4304|4302|17935
1594721100000|2020-07-14 10:05:00|4307|4306|4310|4308|4313|4312|4307|4306|12092
1594721400000|2020-07-14 10:10:00|4309|4307|4310|4308|4310|4309|4308|4307|3737
1594721700000|2020-07-14 10:15:00|4309|4309|4306|4304|4310|4309|4306|4303|10538
1594722000000|2020-07-14 10:20:00|4305|4305|4309|4308|4309|4308|4305|4304|12861
1594722300000|2020-07-14 10:25:00|4308|4307|4307|4306|4309|4308|4306|4305|17193
1594722600000|2020-07-14 10:30:00|4308|4307|4308|4307|4311|4310|4308|4306|22848
1594722900000|2020-07-14 10:35:00|4307|4306|4305|4304|4308|4306|4303|4301|5911
1594723200000|2020-07-14 10:40:00|4306|4305|4307|4306|4309|4308|4305|4305|6023
1594723500000|2020-07-14 10:45:00|4308|4305|4301|4300|4308|4305|4300|4299|7398
1594723800000|2020-07-14 10:50:00|4302|4301|4304|4303|4304|4303|4301|4299|5366
1594724100000|2020-07-14 10:55:00|4303|4302|4304|4303|4304|4303|4301|4300|4566
1594724400000|2020-07-14 11:00:00|4307|4306|4309|4308|4312|4311|4306|4305|8983
1594724700000|2020-07-14 11:05:00|4310|4309|4307|4306|4311|4310|4307|4305|14063
1594725000000|2020-07-14 11:10:00|4306|4305|4303|4302|4306|4306|4299|4298|15603
1594725300000|2020-07-14 11:15:00|4304|4303|4302|4301|4305|4304|4299|4297|10293
1594725600000|2020-07-14 11:20:00|4303|4302|4312|4310|4312|4310|4303|4302|106103
1594725900000|2020-07-14 11:25:00|4311|4309|4314|4313|4314|4313|4309|4308|16847
1594726200000|2020-07-14 11:30:00|4313|4312|4315|4314|4316|4314|4313|4312|6771
1594726500000|2020-07-14 11:35:00|4314|4313|4313|4311|4315|4314|4312|4311|3741
1594726800000|2020-07-14 11:40:00|4312|4310|4312|4311|4312|4311|4310|4308|14727
1594727100000|2020-07-14 11:45:00|4311|4310|4311|4310|4312|4311|4309|4307|9981
1594727400000|2020-07-14 11:50:00|4312|4311|4316|4314|4316|4315|4311|4311|5882
1594727700000|2020-07-14 11:55:00|4315|4315|4318|4316|4318|4317|4315|4314|6232
1594728000000|2020-07-14 12:00:00|4317|4317|4317|4316|4318|4317|4313|4312|5616
1594728300000|2020-07-14 12:05:00|4318|4315|4312|4311|4318|4316|4310|4309|11192
1594728600000|2020-07-14 12:10:00|4313|4312|4310|4309|4315|4314|4310|4309|4156
1594728900000|2020-07-14 12:15:00|4309|4308|4308|4307|4310|4308|4306|4304|11293
1594729200000|2020-07-14 12:20:00|4309|4306|4307|4306|4310|4309|4306|4305|19223
1594729500000|2020-07-14 12:25:00|4306|4305|4306|4305|4309|4308|4305|4304|15013
1594729800000|2020-07-14 12:30:00|4305|4304|4306|4305|4310|4309|4300|4298|57489
1594730100000|2020-07-14 12:35:00|4307|4304|4305|4304|4308|4307|4303|4302|26277
1594730400000|2020-07-14 12:40:00|4304|4303|4307|4306|4308|4307|4304|4302|8704
1594730700000|2020-07-14 12:45:00|4308|4307|4310|4309|4310|4309|4307|4306|9456
1594731000000|2020-07-14 12:50:00|4311|4310|4310|4309|4311|4310|4308|4306|21017
1594731300000|2020-07-14 12:55:00|4309|4308|4303|4302|4311|4309|4302|4300|36138
1594731600000|2020-07-14 13:00:00|4302|4301|4303|4301|4305|4304|4301|4300|17719
1594731900000|2020-07-14 13:05:00|4302|4302|4304|4303|4304|4303|4299|4298|42804
1594732200000|2020-07-14 13:10:00|4303|4302|4304|4302|4305|4304|4302|4301|27860
1594732500000|2020-07-14 13:15:00|4305|4303|4308|4306|4308|4307|4303|4301|14092
1594732800000|2020-07-14 13:20:00|4307|4307|4307|4306|4310|4308|4307|4306|4873
1594733100000|2020-07-14 13:25:00|4308|4307|4308|4307|4310|4309|4306|4305|32464
1594733400000|2020-07-14 13:30:00|4307|4306|4315|4313|4317|4316|4306|4304|52529
1594733700000|2020-07-14 13:35:00|4314|4312|4311|4310|4315|4314|4306|4305|29010
1594734000000|2020-07-14 13:40:00|4312|4311|4315|4313|4318|4316|4308|4307|10400
1594734300000|2020-07-14 13:45:00|4314|4314|4312|4311|4318|4317|4312|4310|53335
1594734600000|2020-07-14 13:50:00|4311|4310|4307|4306|4311|4311|4305|4304|24785
1594734900000|2020-07-14 13:55:00|4306|4305|4314|4313|4315|4313|4306|4305|19649
1594735200000|2020-07-14 14:00:00|4313|4312|4311|4310|4314|4313|4309|4308|14366
1594735500000|2020-07-14 14:05:00|4310|4309|4313|4311|4314|4313|4310|4309|44180
1594735800000|2020-07-14 14:10:00|4314|4312|4309|4307|4317|4315|4308|4307|16521
1594736100000|2020-07-14 14:15:00|4308|4306|4308|4306|4312|4311|4306|4305|18972
1594736400000|2020-07-14 14:20:00|4307|4307|4307|4306|4310|4309|4307|4306|8892
1594736700000|2020-07-14 14:25:00|4308|4307|4311|4309|4311|4310|4307|4306|16464
1594737000000|2020-07-14 14:30:00|4312|4310|4316|4314|4317|4316|4311|4310|18889
1594737300000|2020-07-14 14:35:00|4315|4313|4308|4307|4315|4314|4308|4306|29895
1594737600000|2020-07-14 14:40:00|4309|4308|4313|4311|4315|4313|4308|4307|17743
1594737900000|2020-07-14 14:45:00|4312|4310|4316|4314|4316|4315|4310|4309|12651
1594738200000|2020-07-14 14:50:00|4315|4313|4317|4316|4321|4320|4315|4313|10180
1594738500000|2020-07-14 14:55:00|4316|4315|4312|4311|4317|4316|4310|4309|21535
1594738800000|2020-07-14 15:00:00|4313|4312|4310|4309|4313|4312|4307|4306|33930
1594739100000|2020-07-14 15:05:00|4309|4308|4308|4307|4310|4309|4304|4303|25949
1594739400000|2020-07-14 15:10:00|4309|4308|4307|4305|4310|4309|4303|4302|15121
1594739700000|2020-07-14 15:15:00|4308|4306|4307|4306|4309|4308|4305|4304|27112
1594740000000|2020-07-14 15:20:00|4308|4307|4308|4307|4310|4309|4305|4304|22541
1594740300000|2020-07-14 15:25:00|4309|4308|4306|4304|4311|4310|4306|4304|55852
1594796400000|2020-07-15 07:00:00|4330|4311|4331|4328|4336|4331|4319|4311|34443
1594796700000|2020-07-15 07:05:00|4330|4329|4332|4328|4340|4338|4325|4322|41334
1594797000000|2020-07-15 07:10:00|4331|4329|4333|4330|4336|4334|4327|4325|10119
1594797300000|2020-07-15 07:15:00|4334|4331|4346|4345|4348|4346|4334|4330|5721
1594797600000|2020-07-15 07:20:00|4347|4346|4352|4351|4358|4356|4347|4346|11900
1594797900000|2020-07-15 07:25:00|4353|4352|4350|4348|4355|4353|4345|4344|12010
1594798200000|2020-07-15 07:30:00|4349|4349|4349|4348|4351|4349|4345|4344|10038
1594798500000|2020-07-15 07:35:00|4348|4347|4352|4350|4354|4352|4347|4345|13923
1594798800000|2020-07-15 07:40:00|4351|4349|4358|4356|4359|4358|4349|4347|12921
1594799100000|2020-07-15 07:45:00|4359|4357|4362|4361|4364|4362|4358|4356|31269
1594799400000|2020-07-15 07:50:00|4361|4360|4362|4360|4369|4367|4360|4359|11558
1594799700000|2020-07-15 07:55:00|4361|4359|4362|4360|4364|4362|4361|4359|10528
1594800000000|2020-07-15 08:00:00|4363|4361|4366|4364|4368|4367|4361|4359|18042
1594800300000|2020-07-15 08:05:00|4367|4365|4370|4368|4371|4370|4365|4363|15132
1594800600000|2020-07-15 08:10:00|4369|4369|4368|4367|4375|4374|4368|4366|17962
1594800900000|2020-07-15 08:15:00|4369|4368|4357|4356|4369|4368|4357|4355|22422
1594801200000|2020-07-15 08:20:00|4356|4355|4359|4357|4365|4363|4356|4355|13588
1594801500000|2020-07-15 08:25:00|4358|4356|4364|4363|4365|4363|4357|4355|13080
1594801800000|2020-07-15 08:30:00|4365|4364|4364|4362|4369|4367|4363|4362|7562
1594802100000|2020-07-15 08:35:00|4365|4363|4364|4362|4367|4365|4363|4361|17184
1594802400000|2020-07-15 08:40:00|4363|4363|4360|4359|4366|4364|4360|4359|12723
1594802700000|2020-07-15 08:45:00|4359|4358|4362|4360|4363|4362|4359|4358|13234
1594803000000|2020-07-15 08:50:00|4361|4361|4358|4357|4362|4361|4357|4355|19740
1594803300000|2020-07-15 08:55:00|4357|4356|4350|4349|4358|4356|4350|4349|6472
1594803600000|2020-07-15 09:00:00|4351|4350|4355|4353|4357|4356|4350|4349|7849
1594803900000|2020-07-15 09:05:00|4354|4352|4355|4354|4359|4357|4353|4352|7511
1594804200000|2020-07-15 09:10:00|4356|4353|4358|4357|4361|4359|4354|4353|8331
1594804500000|2020-07-15 09:15:00|4359|4358|4360|4358|4362|4360|4358|4357|22077
1594804800000|2020-07-15 09:20:00|4361|4359|4363|4361|4364|4362|4358|4357|41785
1594805100000|2020-07-15 09:25:00|4364|4362|4365|4364|4367|4365|4363|4362|4384
1594805400000|2020-07-15 09:30:00|4366|4365|4358|4356|4367|4366|4358|4356|16728
1594805700000|2020-07-15 09:35:00|4359|4357|4360|4358|4360|4359|4357|4355|17488
1594806000000|2020-07-15 09:40:00|4359|4359|4358|4357|4361|4359|4358|4356|11059
1594806300000|2020-07-15 09:45:00|4357|4356|4352|4350|4357|4356|4351|4350|67092
1594806600000|2020-07-15 09:50:00|4351|4349|4352|4350|4352|4351|4348|4347|10941
1594806900000|2020-07-15 09:55:00|4353|4351|4345|4344|4354|4352|4345|4344|11265
1594807200000|2020-07-15 10:00:00|4346|4345|4345|4344|4350|4349|4345|4344|8118
1594807500000|2020-07-15 10:05:00|4346|4343|4344|4342|4346|4344|4343|4341|3133
1594807800000|2020-07-15 10:10:00|4343|4343|4344|4342|4351|4349|4342|4341|14013
1594808100000|2020-07-15 10:15:00|4343|4343|4341|4339|4345|4344|4340|4339|5626
1594808400000|2020-07-15 10:20:00|4342|4340|4343|4341|4343|4342|4338|4337|50573
1594808700000|2020-07-15 10:25:00|4344|4342|4344|4342|4346|4345|4342|4341|7268
1594809000000|2020-07-15 10:30:00|4343|4341|4344|4342|4346|4345|4342|4341|7282
1594809300000|2020-07-15 10:35:00|4343|4341|4345|4343|4347|4345|4342|4341|6644
1594809600000|2020-07-15 10:40:00|4346|4344|4343|4341|4347|4346|4342|4341|2834
1594809900000|2020-07-15 10:45:00|4342|4340|4351|4349|4353|4351|4341|4340|10704
1594810200000|2020-07-15 10:50:00|4350|4350|4355|4353|4359|4356|4350|4350|23799
1594810500000|2020-07-15 10:55:00|4356|4354|4356|4353|4365|4364|4353|4351|15274
1594810800000|2020-07-15 11:00:00|4357|4354|4357|4355|4358|4357|4354|4352|7185
1594811100000|2020-07-15 11:05:00|4356|4356|4358|4356|4358|4357|4355|4354|7043
1594811400000|2020-07-15 11:10:00|4357|4357|4358|4356|4361|4360|4355|4354|9481
1594811700000|2020-07-15 11:15:00|4357|4355|4355|4353|4358|4355|4352|4351|6307
1594812000000|2020-07-15 11:20:00|4356|4354|4361|4359|4362|4361|4354|4353|10194
1594812300000|2020-07-15 11:25:00|4360|4358|4358|4356|4362|4360|4357|4356|12754
1594812600000|2020-07-15 11:30:00|4359|4357|4355|4354|4359|4357|4354|4353|4003
1594812900000|2020-07-15 11:35:00|4356|4355|4354|4352|4358|4357|4354|4352|11499
1594813200000|2020-07-15 11:40:00|4353|4351|4355|4353|4356|4355|4352|4351|13251
1594813500000|2020-07-15 11:45:00|4354|4354|4357|4355|4360|4359|4352|4350|55968
1594813800000|2020-07-15 11:50:00|4356|4354|4353|4351|4356|4354|4352|4350|2882
1594814100000|2020-07-15 11:55:00|4354|4352|4352|4350|4355|4353|4351|4350|5645
1594814400000|2020-07-15 12:00:00|4351|4351|4356|4354|4356|4354|4350|4349|5640
1594814700000|2020-07-15 12:05:00|4355|4355|4364|4361|4364|4362|4355|4354|15232
1594815000000|2020-07-15 12:10:00|4363|4362|4361|4360|4368|4366|4360|4359|15157
1594815300000|2020-07-15 12:15:00|4360|4359|4359|4357|4362|4360|4358|4356|8392
1594815600000|2020-07-15 12:20:00|4360|4358|4360|4359|4361|4360|4358|4357|11507
1594815900000|2020-07-15 12:25:00|4359|4358|4358|4356|4362|4360|4356|4354|12495
1594816200000|2020-07-15 12:30:00|4357|4357|4359|4357|4360|4359|4356|4355|11418
1594816500000|2020-07-15 12:35:00|4358|4356|4356|4354|4360|4358|4356|4354|6155
1594816800000|2020-07-15 12:40:00|4357|4355|4359|4357|4359|4357|4355|4354|5718
1594817100000|2020-07-15 12:45:00|4358|4358|4355|4353|4360|4359|4353|4351|38173
1594817400000|2020-07-15 12:50:00|4356|4354|4351|4349|4357|4356|4351|4349|11835
1594817700000|2020-07-15 12:55:00|4350|4348|4351|4349|4351|4349|4346|4345|53370
1594818000000|2020-07-15 13:00:00|4350|4350|4346|4344|4352|4351|4345|4344|9319
1594818300000|2020-07-15 13:05:00|4345|4345|4342|4340|4347|4346|4340|4339|8533
1594818600000|2020-07-15 13:10:00|4343|4341|4341|4340|4346|4345|4341|4340|12460
1594818900000|2020-07-15 13:15:00|4342|4341|4344|4342|4346|4344|4341|4341|11815
1594819200000|2020-07-15 13:20:00|4343|4343|4343|4341|4347|4346|4342|4341|10950
1594819500000|2020-07-15 13:25:00|4342|4340|4339|4337|4343|4340|4339|4337|7610
1594819800000|2020-07-15 13:30:00|4340|4338|4340|4338|4343|4341|4334|4332|30839
1594820100000|2020-07-15 13:35:00|4339|4337|4339|4337|4340|4337|4333|4332|19956
1594820400000|2020-07-15 13:40:00|4338|4336|4339|4337|4340|4339|4334|4333|19208
1594820700000|2020-07-15 13:45:00|4338|4336|4343|4341|4344|4343|4336|4335|26566
1594821000000|2020-07-15 13:50:00|4344|4342|4339|4338|4345|4343|4337|4336|24237
1594821300000|2020-07-15 13:55:00|4338|4337|4339|4338|4340|4339|4337|4336|13643
1594821600000|2020-07-15 14:00:00|4340|4337|4342|4340|4342|4340|4337|4335|21823
1594821900000|2020-07-15 14:05:00|4343|4341|4345|4343|4345|4343|4341|4340|70185
1594822200000|2020-07-15 14:10:00|4346|4344|4349|4347|4350|4349|4345|4344|16167
1594822500000|2020-07-15 14:15:00|4348|4346|4349|4348|4351|4349|4346|4345|21273
1594822800000|2020-07-15 14:20:00|4350|4349|4351|4350|4353|4351|4348|4347|60738
1594823100000|2020-07-15 14:25:00|4352|4351|4355|4354|4356|4354|4351|4350|14760
1594823400000|2020-07-15 14:30:00|4356|4355|4355|4353|4357|4355|4351|4350|12397
1594823700000|2020-07-15 14:35:00|4356|4354|4360|4359|4360|4359|4353|4352|17715
1594824000000|2020-07-15 14:40:00|4361|4360|4360|4358|4363|4362|4358|4357|18374
1594824300000|2020-07-15 14:45:00|4359|4357|4354|4353|4360|4359|4353|4352|13521
1594824600000|2020-07-15 14:50:00|4355|4354|4351|4349|4357|4355|4350|4349|16741
1594824900000|2020-07-15 14:55:00|4350|4350|4346|4344|4352|4350|4345|4344|107932
1594825200000|2020-07-15 15:00:00|4345|4345|4348|4346|4351|4349|4345|4345|66860
1594825500000|2020-07-15 15:05:00|4347|4347|4352|4351|4352|4351|4347|4346|21346
1594825800000|2020-07-15 15:10:00|4351|4350|4355|4353|4355|4353|4351|4350|10068
1594826100000|2020-07-15 15:15:00|4356|4354|4355|4353|4357|4355|4353|4351|13369
1594826400000|2020-07-15 15:20:00|4354|4352|4350|4349|4355|4352|4347|4346|35172
1594826700000|2020-07-15 15:25:00|4351|4350|4356|4354|4356|4354|4350|4349|35074
1594882800000|2020-07-16 07:00:00|4307|4294|4299|4297|4311|4308|4291|4288|65060
1594883100000|2020-07-16 07:05:00|4300|4298|4306|4304|4309|4306|4293|4291|60601
1594883400000|2020-07-16 07:10:00|4305|4303|4309|4306|4312|4311|4304|4302|18213
1594883700000|2020-07-16 07:15:00|4308|4307|4315|4313|4319|4317|4308|4307|14897
1594884000000|2020-07-16 07:20:00|4314|4314|4310|4308|4318|4316|4310|4308|23005
1594884300000|2020-07-16 07:25:00|4311|4309|4307|4306|4313|4311|4307|4306|13818
1594884600000|2020-07-16 07:30:00|4308|4305|4305|4304|4308|4307|4304|4303|21056
1594884900000|2020-07-16 07:35:00|4306|4305|4300|4299|4309|4308|4300|4298|34163
1594885200000|2020-07-16 07:40:00|4301|4298|4310|4308|4312|4310|4299|4297|13983
1594885500000|2020-07-16 07:45:00|4309|4307|4309|4307|4309|4307|4303|4302|7183
1594885800000|2020-07-16 07:50:00|4310|4308|4304|4303|4311|4309|4304|4302|8490
1594886100000|2020-07-16 07:55:00|4303|4302|4296|4295|4304|4303|4296|4294|34819
1594886400000|2020-07-16 08:00:00|4295|4294|4299|4298|4300|4299|4294|4292|22944
1594886700000|2020-07-16 08:05:00|4300|4297|4296|4294|4301|4299|4294|4293|10749
1594887000000|2020-07-16 08:10:00|4295|4293|4295|4294|4297|4295|4295|4292|15619
1594887300000|2020-07-16 08:15:00|4294|4293|4283|4282|4294|4293|4283|4281|12319
1594887600000|2020-07-16 08:20:00|4284|4283|4285|4284|4287|4286|4281|4280|8929
1594887900000|2020-07-16 08:25:00|4286|4285|4291|4288|4293|4291|4286|4285|8835
1594888200000|2020-07-16 08:30:00|4290|4289|4295|4293|4295|4294|4289|4288|14207
1594888500000|2020-07-16 08:35:00|4294|4292|4294|4291|4296|4295|4292|4291|14729
1594888800000|2020-07-16 08:40:00|4293|4290|4294|4292|4295|4292|4289|4287|4771
1594889100000|2020-07-16 08:45:00|4293|4291|4289|4286|4293|4291|4289|4286|3264
1594889400000|2020-07-16 08:50:00|4288|4287|4285|4283|4289|4287|4283|4281|5349
1594889700000|2020-07-16 08:55:00|4286|4284|4286|4284|4288|4286|4285|4283|5794
1594890000000|2020-07-16 09:00:00|4285|4283|4284|4282|4285|4283|4279|4278|9710
1594890300000|2020-07-16 09:05:00|4283|4281|4280|4277|4283|4282|4277|4276|7058
1594890600000|2020-07-16 09:10:00|4279|4276|4278|4276|4279|4276|4273|4272|10176
1594890900000|2020-07-16 09:15:00|4279|4277|4283|4282|4283|4282|4278|4276|11658
1594891200000|2020-07-16 09:20:00|4284|4283|4287|4285|4287|4286|4284|4281|26921
1594891500000|2020-07-16 09:25:00|4286|4286|4292|4290|4292|4290|4286|4285|17194
1594891800000|2020-07-16 09:30:00|4291|4289|4294|4291|4297|4295|4291|4289|12108
1594892100000|2020-07-16 09:35:00|4293|4292|4299|4297|4300|4299|4292|4292|5196
1594892400000|2020-07-16 09:40:00|4300|4298|4301|4299|4302|4301|4299|4297|5713
1594892700000|2020-07-16 09:45:00|4302|4300|4305|4303|4307|4306|4302|4300|32966
1594893000000|2020-07-16 09:50:00|4306|4304|4306|4304|4308|4306|4305|4303|8434
1594893300000|2020-07-16 09:55:00|4307|4305|4312|4310|4312|4310|4306|4305|14499
1594893600000|2020-07-16 10:00:00|4313|4309|4318|4317|4318|4317|4312|4309|8588
1594893900000|2020-07-16 10:05:00|4319|4318|4317|4315|4321|4320|4316|4315|11447
1594894200000|2020-07-16 10:10:00|4316|4316|4320|4319|4320|4319|4316|4316|3159
1594894500000|2020-07-16 10:15:00|4321|4318|4317|4316|4321|4319|4317|4316|1999
1594894800000|2020-07-16 10:20:00|4318|4317|4318|4316|4318|4317|4316|4314|29282
1594895100000|2020-07-16 10:25:00|4319|4315|4321|4318|4321|4319|4316|4315|10077
1594895400000|2020-07-16 10:30:00|4319|4317|4318|4315|4321|4317|4314|4313|5441
1594895700000|2020-07-16 10:35:00|4317|4314|4320|4317|4320|4317|4314|4312|3859
1594896000000|2020-07-16 10:40:00|4319|4318|4322|4320|4322|4321|4319|4318|4721
1594896300000|2020-07-16 10:45:00|4321|4319|4323|4321|4323|4322|4320|4319|4039
1594896600000|2020-07-16 10:50:00|4322|4320|4325|4323|4327|4325|4321|4320|13119
1594896900000|2020-07-16 10:55:00|4324|4322|4320|4318|4326|4324|4319|4318|21203
1594897200000|2020-07-16 11:00:00|4319|4316|4322|4320|4322|4321|4319|4316|3092
1594897500000|2020-07-16 11:05:00|4321|4319|4324|4322|4324|4323|4317|4315|9326
1594897800000|2020-07-16 11:10:00|4323|4323|4322|4321|4326|4324|4322|4321|6142
1594898100000|2020-07-16 11:15:00|4321|4320|4320|4318|4323|4322|4320|4318|4093
1594898400000|2020-07-16 11:20:00|4321|4319|4317|4316|4321|4319|4316|4315|6721
1594898700000|2020-07-16 11:25:00|4318|4317|4320|4318|4320|4319|4316|4315|4508
1594899000000|2020-07-16 11:30:00|4319|4317|4322|4321|4324|4323|4318|4316|11639
1594899300000|2020-07-16 11:35:00|4321|4320|4318|4316|4322|4320|4317|4316|38094
1594899600000|2020-07-16 11:40:00|4319|4317|4313|4311|4320|4319|4313|4310|11001
1594899900000|2020-07-16 11:45:00|4314|4313|4318|4316|4319|4317|4314|4311|40664
1594900200000|2020-07-16 11:50:00|4319|4317|4324|4322|4326|4324|4319|4317|11956
1594900500000|2020-07-16 11:55:00|4325|4323|4318|4316|4325|4323|4318|4316|25865
1594900800000|2020-07-16 12:00:00|4319|4317|4317|4316|4319|4318|4317|4316|4664
1594901100000|2020-07-16 12:05:00|4318|4317|4321|4320|4322|4320|4318|4317|11117
1594901400000|2020-07-16 12:10:00|4322|4321|4322|4319|4323|4322|4320|4319|10700
1594901700000|2020-07-16 12:15:00|4321|4320|4323|4322|4324|4322|4321|4319|20293
1594902000000|2020-07-16 12:20:00|4322|4321|4317|4315|4323|4321|4314|4313|110393
1594902300000|2020-07-16 12:25:00|4318|4316|4313|4311|4318|4317|4313|4310|148877
1594902600000|2020-07-16 12:30:00|4314|4310|4308|4306|4314|4310|4306|4304|7058
1594902900000|2020-07-16 12:35:00|4307|4305|4302|4301|4307|4306|4301|4300|4653
1594903200000|2020-07-16 12:40:00|4301|4300|4302|4300|4304|4303|4300|4299|14148
1594903500000|2020-07-16 12:45:00|4301|4301|4309|4307|4310|4307|4301|4300|8086
1594903800000|2020-07-16 12:50:00|4308|4308|4309|4307|4310|4308|4307|4305|2933
1594904100000|2020-07-16 12:55:00|4310|4308|4308|4307|4313|4312|4307|4306|10920
1594904400000|2020-07-16 13:00:00|4309|4308|4313|4311|4315|4314|4308|4308|13170
1594904700000|2020-07-16 13:05:00|4312|4312|4317|4315|4317|4316|4311|4309|12883
1594905000000|2020-07-16 13:10:00|4316|4316|4317|4315|4319|4318|4316|4315|12145
1594905300000|2020-07-16 13:15:00|4316|4316|4320|4318|4323|4322|4316|4315|164042
1594905600000|2020-07-16 13:20:00|4319|4319|4322|4320|4322|4321|4318|4317|256874
1594905900000|2020-07-16 13:25:00|4321|4319|4318|4316|4322|4320|4317|4316|11165
1594906200000|2020-07-16 13:30:00|4319|4317|4325|4323|4325|4324|4318|4317|35735
1594906500000|2020-07-16 13:35:00|4324|4324|4323|4321|4326|4325|4323|4320|18283
1594906800000|2020-07-16 13:40:00|4324|4322|4323|4321|4325|4324|4317|4315|43119
1594907100000|2020-07-16 13:45:00|4322|4320|4324|4323|4324|4323|4319|4317|10763
1594907400000|2020-07-16 13:50:00|4323|4322|4324|4322|4325|4323|4320|4319|16873
1594907700000|2020-07-16 13:55:00|4323|4323|4326|4325|4328|4327|4323|4322|24706
1594908000000|2020-07-16 14:00:00|4327|4326|4327|4325|4327|4326|4322|4319|13884
1594908300000|2020-07-16 14:05:00|4326|4324|4322|4320|4326|4324|4318|4317|12232
1594908600000|2020-07-16 14:10:00|4321|4319|4316|4314|4321|4320|4315|4313|96009
1594908900000|2020-07-16 14:15:00|4317|4315|4318|4316|4321|4319|4314|4312|18965
1594909200000|2020-07-16 14:20:00|4317|4315|4320|4318|4321|4320|4316|4315|27054
1594909500000|2020-07-16 14:25:00|4321|4319|4326|4325|4327|4325|4317|4316|24105
1594909800000|2020-07-16 14:30:00|4327|4326|4334|4332|4334|4332|4327|4326|16823
1594910100000|2020-07-16 14:35:00|4333|4333|4329|4327|4333|4333|4327|4325|9300
1594910400000|2020-07-16 14:40:00|4330|4328|4325|4324|4331|4329|4325|4324|12912
1594910700000|2020-07-16 14:45:00|4324|4323|4325|4323|4325|4323|4321|4320|12897
1594911000000|2020-07-16 14:50:00|4324|4322|4321|4320|4324|4323|4320|4319|11065
1594911300000|2020-07-16 14:55:00|4322|4319|4316|4314|4322|4319|4314|4313|9762
1594911600000|2020-07-16 15:00:00|4315|4313|4316|4314|4316|4314|4312|4311|17958
1594911900000|2020-07-16 15:05:00|4317|4315|4315|4313|4318|4317|4313|4312|12303
1594912200000|2020-07-16 15:10:00|4316|4314|4321|4319|4321|4319|4315|4314|9246
1594912500000|2020-07-16 15:15:00|4320|4318|4316|4314|4321|4319|4313|4312|14288
1594912800000|2020-07-16 15:20:00|4317|4315|4317|4316|4319|4318|4316|4315|21006
1594913100000|2020-07-16 15:25:00|4318|4315|4308|4305|4319|4318|4307|4305|25406
1594969200000|2020-07-17 07:00:00|4340|4333|4332|4328|4342|4336|4317|4315|19617
1594969500000|2020-07-17 07:05:00|4331|4329|4336|4335|4338|4336|4321|4318|29054
1594969800000|2020-07-17 07:10:00|4337|4336|4345|4343|4349|4347|4336|4335|17129
1594970100000|2020-07-17 07:15:00|4344|4342|4338|4336|4345|4342|4337|4335|6383
1594970400000|2020-07-17 07:20:00|4339|4337|4343|4341|4344|4342|4335|4334|11490
1594970700000|2020-07-17 07:25:00|4342|4342|4344|4343|4345|4344|4342|4340|12147
1594971000000|2020-07-17 07:30:00|4345|4342|4348|4346|4349|4348|4343|4341|9297
1594971300000|2020-07-17 07:35:00|4347|4345|4350|4349|4352|4351|4346|4345|6907
1594971600000|2020-07-17 07:40:00|4351|4350|4348|4346|4352|4350|4346|4345|13752
1594971900000|2020-07-17 07:45:00|4347|4345|4338|4336|4347|4346|4338|4336|8646
1594972200000|2020-07-17 07:50:00|4337|4335|4340|4338|4342|4340|4333|4332|7873
1594972500000|2020-07-17 07:55:00|4341|4337|4336|4334|4341|4340|4336|4334|11415
1594972800000|2020-07-17 08:00:00|4337|4333|4340|4338|4340|4338|4332|4330|24461
1594973100000|2020-07-17 08:05:00|4339|4337|4341|4339|4342|4340|4337|4334|5015
1594973400000|2020-07-17 08:10:00|4342|4340|4348|4347|4349|4348|4342|4340|9809
1594973700000|2020-07-17 08:15:00|4349|4346|4346|4344|4350|4348|4345|4344|7841
1594974000000|2020-07-17 08:20:00|4345|4343|4342|4340|4346|4345|4342|4340|3635
1594974300000|2020-07-17 08:25:00|4341|4341|4340|4338|4342|4341|4340|4338|1894
1594974600000|2020-07-17 08:30:00|4339|4337|4344|4342|4345|4344|4337|4335|10457
1594974900000|2020-07-17 08:35:00|4343|4341|4349|4347|4349|4347|4343|4341|4277
1594975200000|2020-07-17 08:40:00|4348|4346|4345|4343|4348|4347|4345|4343|7927
1594975500000|2020-07-17 08:45:00|4346|4344|4350|4348|4353|4351|4346|4344|12331
1594975800000|2020-07-17 08:50:00|4351|4349|4353|4352|4355|4354|4351|4349|5374
1594976100000|2020-07-17 08:55:00|4352|4351|4354|4352|4355|4353|4350|4349|12666
1594976400000|2020-07-17 09:00:00|4353|4351|4353|4351|4355|4353|4352|4350|12377
1594976700000|2020-07-17 09:05:00|4352|4350|4349|4348|4353|4352|4348|4346|15511
1594977000000|2020-07-17 09:10:00|4348||4348||4348||4348||84
1594977300000|2020-07-17 09:15:00|4361|4358|4364|4362|4365|4363|4358|4357|18995
1594977600000|2020-07-17 09:20:00|4363|4361|4371|4368|4371|4368|4362|4361|7677
1594977900000|2020-07-17 09:25:00|4372|4370|4371|4369|4372|4371|4369|4368|15826
1594978200000|2020-07-17 09:30:00|4370|4368|4371|4369|4372|4371|4369|4367|6136
1594978500000|2020-07-17 09:35:00|4372|4370|4374|4372|4376|4375|4372|4370|7963
1594978800000|2020-07-17 09:40:00|4375|4373|4381|4379|4382|4380|4375|4373|14269
1594979100000|2020-07-17 09:45:00|4380|4380|4379|4378|4383|4381|4379|4378|10404
1594979400000|2020-07-17 09:50:00|4380|4377|4386|4385|4386|4385|4378|4377|11022
1594979700000|2020-07-17 09:55:00|4385|4384|4386|4385|4387|4386|4383|4382|17082
1594980000000|2020-07-17 10:00:00|4387|4384|4376|4374|4387|4384|4375|4373|13948
1594980300000|2020-07-17 10:05:00|4377|4375|4379|4377|4379|4377|4376|4375|6781
1594980600000|2020-07-17 10:10:00|4380|4378|4371|4369|4380|4379|4371|4369|4885
1594980900000|2020-07-17 10:15:00|4370|4368|4369|4367|4371|4370|4368|4366|4637
1594981200000|2020-07-17 10:20:00|4370|4366|4371|4368|4371|4370|4370|4366|1589
1594981500000|2020-07-17 10:25:00|4370|4369|4369|4367|4372|4371|4369|4367|2432
1594981800000|2020-07-17 10:30:00|4368|4366|4367|4366|4368|4367|4366|4365|4572
1594982100000|2020-07-17 10:35:00|4368|4367|4368|4366|4371|4370|4367|4366|2834
1594982400000|2020-07-17 10:40:00|4369|4367|4371|4369|4371|4369|4367|4366|4263
1594982700000|2020-07-17 10:45:00|4372|4370|4370|4368|4373|4371|4370|4368|2833
1594983000000|2020-07-17 10:50:00|4371|4369|4368|4366|4372|4370|4366|4365|18436
1594983300000|2020-07-17 10:55:00|4369|4367|4371|4369|4371|4369|4368|4367|29678
1594983600000|2020-07-17 11:00:00|4372|4371|4367|4366|4373|4371|4367|4366|6583
1594983900000|2020-07-17 11:05:00|4368|4365|4378|4377|4380|4377|4366|4364|27072
1594984200000|2020-07-17 11:10:00|4379|4376|4377|4375|4379|4377|4374|4373|6948
1594984500000|2020-07-17 11:15:00|4376|4376|4375|4374|4377|4376|4375|4373|3652
1594984800000|2020-07-17 11:20:00|4374|4373|4373|4371|4375|4374|4372|4371|6424
1594985100000|2020-07-17 11:25:00|4372|4372|4375|4373|4375|4374|4372|4371|7006
1594985400000|2020-07-17 11:30:00|4374|4374|4374|4372|4375|4374|4373|4372|3203
1594985700000|2020-07-17 11:35:00|4375|4373|4381|4380|4381|4380|4375|4373|6774
1594986000000|2020-07-17 11:40:00|4382|4381|4383|4381|4383|4382|4382|4380|4985
1594986300000|2020-07-17 11:45:00|4382|4382|4385|4383|4385|4383|4382|4381|6983
1594986600000|2020-07-17 11:50:00|4386|4384|4384|4382|4386|4384|4383|4382|2311
1594986900000|2020-07-17 11:55:00|4383|4381|4382|4380|4384|4381|4378|4377|8698
1594987200000|2020-07-17 12:00:00|4381|4379|4384|4382|4385|4383|4379|4378|6850
1594987500000|2020-07-17 12:05:00||4383||4382||4383||4382|1475
1594987800000|2020-07-17 12:10:00|4383|4383|4387|4386|4388|4387|4382|4380|10517
1594988100000|2020-07-17 12:15:00|4386|4385|4383|4382|4386|4385|4383|4381|4073
1594988400000|2020-07-17 12:20:00|4384|4383|4381|4379|4386|4385|4381|4379|4372
1594988700000|2020-07-17 12:25:00|4382|4380|4384|4383|4385|4384|4381|4379|11604
1594989000000|2020-07-17 12:30:00|4385|4384|4384|4383|4386|4384|4383|4382|47720
1594989300000|2020-07-17 12:35:00|4385|4384|4384|4383|4386|4384|4384|4382|10316
1594989600000|2020-07-17 12:40:00|4385|4384|4378|4376|4387|4385|4378|4376|9425
1594989900000|2020-07-17 12:45:00|4377|4375|4378|4376|4378|4376|4376|4374|7372
1594990200000|2020-07-17 12:50:00|4379|4377|4377|4375|4379|4378|4376|4375|4882
1594990500000|2020-07-17 12:55:00|4378|4376|4377|4375|4379|4378|4376|4375|6278
1594990800000|2020-07-17 13:00:00|4376|4374|4374|4373|4378|4377|4373|4372|16101
1594991100000|2020-07-17 13:05:00|4375|4374|4368|4367|4376|4374|4368|4366|11041
1594991400000|2020-07-17 13:10:00|4369|4366|4368|4367|4369|4367|4368|4366|1900
1594991700000|2020-07-17 13:15:00|4367|4366|4369|4368|4370|4368|4366|4365|8804
1594992000000|2020-07-17 13:20:00|4368|4367|4371|4369|4371|4369|4365|4364|9404
1594992300000|2020-07-17 13:25:00|4372|4370|4370|4369|4373|4371|4370|4369|9100
1594992600000|2020-07-17 13:30:00|4371|4370|4369|4367|4373|4371|4366|4364|9177
1594992900000|2020-07-17 13:35:00|4370|4368|4366|4365|4371|4369|4365|4364|7626
1594993200000|2020-07-17 13:40:00|4367|4364|4365|4363|4368|4366|4364|4362|25433
1594993500000|2020-07-17 13:45:00|4366|4364|4367|4365|4369|4367|4363|4361|9618
1594993800000|2020-07-17 13:50:00|4366|4366|4368|4367|4369|4368|4365|4364|24640
1594994100000|2020-07-17 13:55:00|4369|4368|4366|4364|4369|4368|4365|4363|14371
1594994400000|2020-07-17 14:00:00|4365|4363|4368|4366|4369|4367|4360|4359|25821
1594994700000|2020-07-17 14:05:00|4366|4365|4366|4365|4368|4367|4363|4361|20225
1594995000000|2020-07-17 14:10:00|4367|4366|4367|4365|4367|4366|4366|4364|28783
1594995300000|2020-07-17 14:15:00|4368|4366|4368|4366|4372|4371|4367|4366|5527
1594995600000|2020-07-17 14:20:00|4369|4367|4366|4364|4369|4368|4365|4364|11092
1594995900000|2020-07-17 14:25:00|4365|4365|4372|4370|4372|4371|4365|4363|11654
1594996200000|2020-07-17 14:30:00|4371|4369|4372|4370|4372|4371|4369|4368|10749
1594996500000|2020-07-17 14:35:00|4373|4371|4381|4379|4381|4380|4372|4370|18236
1594996800000|2020-07-17 14:40:00|4380|4378|4376|4374|4380|4379|4375|4374|38148
1594997100000|2020-07-17 14:45:00|4375|4373|4373|4371|4377|4376|4373|4371|27563
1594997400000|2020-07-17 14:50:00|4374|4372|4377|4375|4377|4375|4370|4368|49703
1594997700000|2020-07-17 14:55:00|4376|4376|4382|4380|4383|4381|4376|4376|18315
1594998000000|2020-07-17 15:00:00|4381|4381|4387|4385|4387|4386|4381|4380|66576
1594998300000|2020-07-17 15:05:00|4386|4384|4389|4387|4390|4389|4385|4384|18131
1594998600000|2020-07-17 15:10:00|4388|4388|4388|4386|4389|4388|4387|4386|9139
1594998900000|2020-07-17 15:15:00|4387|4385|4385|4383|4387|4386|4384|4383|14920
1594999200000|2020-07-17 15:20:00|4384|4384|4382|4381|4385|4384|4381|4380|29844
1594999500000|2020-07-17 15:25:00|4381|4380|4383|4380|4385|4384|4378|4377|27906
1595228400000|2020-07-20 07:00:00|4390|4384|4374|4370|4398|4390|4366|4363|25739
1595228700000|2020-07-20 07:05:00|4373|4369|4365|4364|4380|4377|4364|4362|28032
1595229000000|2020-07-20 07:10:00|4364|4363|4359|4357|4368|4367|4356|4354|22444
1595229300000|2020-07-20 07:15:00|4358|4356|4350|4348|4359|4357|4347|4346|12184
1595229600000|2020-07-20 07:20:00|4349|4347|4346|4345|4353|4351|4345|4344|23891
1595229900000|2020-07-20 07:25:00|4347|4346|4348|4346|4351|4350|4345|4344|36176
1595230200000|2020-07-20 07:30:00|4349|4348|4349|4347|4350|4348|4339|4337|12865
1595230500000|2020-07-20 07:35:00|4348|4348|4350|4349|4352|4351|4348|4346|13234
1595230800000|2020-07-20 07:40:00|4349|4348|4353|4351|4355|4354|4349|4347|19663
1595231100000|2020-07-20 07:45:00|4352|4350|4347|4346|4354|4352|4347|4345|5630
1595231400000|2020-07-20 07:50:00|4348|4347|4352|4350|4352|4351|4346|4344|12405
1595231700000|2020-07-20 07:55:00|4351|4349|4350|4349|4352|4351|4349|4348|10467
1595232000000|2020-07-20 08:00:00|4351|4350|4350|4348|4353|4352|4350|4348|14877
1595232300000|2020-07-20 08:05:00|4349|4347|4346|4344|4349|4347|4345|4343|7709
1595232600000|2020-07-20 08:10:00|4345|4343|4344|4343|4346|4345|4344|4341|5194
1595232900000|2020-07-20 08:15:00|4345|4344|4347|4346|4348|4347|4344|4343|7519
1595233200000|2020-07-20 08:20:00|4348|4347|4349|4348|4350|4349|4348|4346|4108
1595233500000|2020-07-20 08:25:00|4350|4349|4350|4348|4351|4350|4348|4346|4488
1595233800000|2020-07-20 08:30:00|4349|4347|4352|4351|4352|4351|4346|4345|8595
1595234100000|2020-07-20 08:35:00|4353|4352|4358|4357|4359|4358|4350|4348|11302
1595234400000|2020-07-20 08:40:00|4359|4358|4372|4371|4374|4373|4358|4358|13379
1595234700000|2020-07-20 08:45:00|4373|4370|4373|4371|4378|4377|4371|4369|15465
1595235000000|2020-07-20 08:50:00|4372|4370|4373|4371|4373|4371|4368|4367|8825
1595235300000|2020-07-20 08:55:00|4372|4370|4376|4374|4377|4376|4371|4370|7332
1595235600000|2020-07-20 09:00:00|4377|4375|4376|4374|4384|4382|4376|4374|10741
1595235900000|2020-07-20 09:05:00|4375|4373|4379|4377|4379|4377|4373|4372|9613
1595236200000|2020-07-20 09:10:00|4378|4378|4385|4383|4386|4383|4378|4377|9521
1595236500000|2020-07-20 09:15:00|4384|4382|4374|4373|4384|4382|4372|4371|12412
1595236800000|2020-07-20 09:20:00|4373|4372|4376|4374|4376|4375|4373|4371|6263
1595237100000|2020-07-20 09:25:00|4375|4373|4374|4372|4378|4376|4373|4372|6128
1595237400000|2020-07-20 09:30:00|4373|4373|4371|4370|4374|4373|4371|4369|4441
1595237700000|2020-07-20 09:35:00|4372|4371|4375|4374|4376|4374|4371|4370|8747
1595238000000|2020-07-20 09:40:00|4376|4375|4382|4381|4385|4383|4376|4375|11675
1595238300000|2020-07-20 09:45:00|4381|4380|4381|4379|4381|4380|4377|4376|3342
1595238600000|2020-07-20 09:50:00|4382|4380|4379|4377|4382|4381|4378|4376|2737
1595238900000|2020-07-20 09:55:00|4378|4378|4378|4376|4379|4378|4377|4376|3782
1595239200000|2020-07-20 10:00:00|4379|4377|4375|4373|4379|4377|4374|4373|5764
1595239500000|2020-07-20 10:05:00|4373|4374|4370|4368|4373|4374|4370|4368|2755
1595239800000|2020-07-20 10:10:00|4371|4369|4372|4370|4373|4371|4370|4369|2325
1595240100000|2020-07-20 10:15:00|4373|4371|4365|4363|4373|4372|4365|4363|4618
1595240400000|2020-07-20 10:20:00|4364|4364|4367|4365|4368|4367|4364|4364|6255
1595240700000|2020-07-20 10:25:00|4368|4366|4363|4361|4368|4367|4362|4360|5611
1595241000000|2020-07-20 10:30:00|4362|4360|4361|4359|4363|4361|4360|4357|7461
1595241300000|2020-07-20 10:35:00|4360|4358|4359|4358|4360|4358|4356|4355|8225
1595241600000|2020-07-20 10:40:00|4360|4359|4357|4356|4360|4359|4357|4356|4811
1595241900000|2020-07-20 10:45:00|4356|4355|4358|4356|4358|4356|4356|4355|4223
1595242200000|2020-07-20 10:50:00|4357|4355|4352|4351|4358|4356|4352|4351|3919
1595242500000|2020-07-20 10:55:00|4353|4352|4356|4354|4357|4356|4353|4352|7556
1595242800000|2020-07-20 11:00:00|4357|4355|4357|4355|4358|4357|4355|4354|3356
1595243100000|2020-07-20 11:05:00|4356|4354|4357|4356|4357|4356|4356|4354|971
1595243400000|2020-07-20 11:10:00|4356|4355|4357|4355|4361|4359|4355|4354|6801
1595243700000|2020-07-20 11:15:00|4358|4356|4357|4355|4358|4357|4354|4353|3803
1595244000000|2020-07-20 11:20:00|4358|4356|4361|4359|4361|4360|4356|4355|9812
1595244300000|2020-07-20 11:25:00|4362|4360|4361|4360|4362|4361|4360|4359|1667
1595244600000|2020-07-20 11:30:00|4360|4359|4358|4356|4360|4359|4354|4353|6949
1595244900000|2020-07-20 11:35:00|4359|4357|4361|4359|4361|4360|4359|4357|4362
1595245200000|2020-07-20 11:40:00|4362|4360|4362|4360|4364|4363|4360|4359|7250
1595245500000|2020-07-20 11:45:00|4363|4361|4364|4362|4364|4363|4363|4361|3695
1595245800000|2020-07-20 11:50:00|4365|4363|4364|4362|4368|4366|4362|4361|4496
1595246100000|2020-07-20 11:55:00|4363|4361|4358|4356|4364|4362|4358|4356|3703
1595246400000|2020-07-20 12:00:00|4357|4355|4359|4357|4359|4358|4356|4355|7221
1595246700000|2020-07-20 12:05:00|4360|4358|4359|4357|4361|4360|4359|4357|5175
1595247000000|2020-07-20 12:10:00|4360|4358|4358|4357|4362|4361|4358|4356|6585
1595247300000|2020-07-20 12:15:00|4357|4356|4358|4356|4359|4357|4355|4353|6600
1595247600000|2020-07-20 12:20:00|4357|4355|4357|4355|4358|4356|4355|4353|3727
1595247900000|2020-07-20 12:25:00|4356|4354|4356|4354|4356|4355|4354|4353|4441
1595248200000|2020-07-20 12:30:00|4355|4355|4355|4354|4357|4356|4354|4353|7459
1595248500000|2020-07-20 12:35:00|4354|4353|4357|4355|4357|4355|4354|4352|3034
1595248800000|2020-07-20 12:40:00|4358|4356|4353|4351|4358|4357|4353|4351|11576
1595249100000|2020-07-20 12:45:00|4352|4350|4353|4352|4353|4352|4351|4350|19535
1595249400000|2020-07-20 12:50:00|4352|4351|4360|4358|4360|4359|4351|4349|8034
1595249700000|2020-07-20 12:55:00|4359|4357|4361|4359|4365|4362|4359|4357|5632
1595250000000|2020-07-20 13:00:00|4362|4360|4358|4356|4362|4361|4356|4354|5224
1595250300000|2020-07-20 13:05:00|4357|4355|4356|4355|4357|4355|4355|4353|2345
1595250600000|2020-07-20 13:10:00|4355|4354|4357|4355|4358|4356|4352|4351|6584
1595250900000|2020-07-20 13:15:00|4356|4356|4358|4356|4358|4357|4356|4355|9980
1595251200000|2020-07-20 13:20:00|4359|4357|4364|4362|4364|4363|4359|4356|16647
1595251500000|2020-07-20 13:25:00|4363|4363|4363|4362|4364|4363|4361|4360|15190
1595251800000|2020-07-20 13:30:00|4364|4363|4367|4365|4374|4373|4360|4359|46807
1595252100000|2020-07-20 13:35:00|4368|4366|4363|4361|4369|4368|4362|4361|37951
1595252400000|2020-07-20 13:40:00|4364|4362|4357|4355|4365|4364|4356|4355|29452
1595252700000|2020-07-20 13:45:00|4356|4354|4356|4355|4358|4356|4349|4348|36851
1595253000000|2020-07-20 13:50:00|4357|4354|4359|4357|4364|4362|4354|4352|24409
1595253300000|2020-07-20 13:55:00|4358|4356|4353|4352|4359|4358|4350|4348|18877
1595253600000|2020-07-20 14:00:00|4352|4351|4354|4352|4356|4355|4350|4348|20933
1595253900000|2020-07-20 14:05:00|4355|4353|4351|4349|4355|4354|4347|4346|20638
1595254200000|2020-07-20 14:10:00|4350|4348|4351|4349|4351|4350|4346|4345|31915
1595254500000|2020-07-20 14:15:00|4350|4348|4351|4349|4352|4351|4346|4344|11469
1595254800000|2020-07-20 14:20:00|4352|4350|4355|4353|4356|4355|4351|4350|11398
1595255100000|2020-07-20 14:25:00|4354|4352|4355|4353|4355|4354|4351|4350|11908
1595255400000|2020-07-20 14:30:00|4354|4352|4356|4354|4356|4355|4352|4351|9839
1595255700000|2020-07-20 14:35:00|4357|4355|4356|4355|4357|4356|4354|4353|14556
1595256000000|2020-07-20 14:40:00|4355|4354|4351|4350|4357|4356|4349|4348|14848
1595256300000|2020-07-20 14:45:00|4350|4349|4349|4347|4352|4351|4347|4345|16689
1595256600000|2020-07-20 14:50:00|4348|4346|4340|4339|4348|4346|4340|4339|15012
1595256900000|2020-07-20 14:55:00|4339|4338|4341|4339|4344|4343|4339|4338|11470
1595257200000|2020-07-20 15:00:00|4340|4338|4344|4342|4344|4343|4339|4337|24115
1595257500000|2020-07-20 15:05:00|4345|4343|4343|4341|4345|4344|4342|4341|12444
1595257800000|2020-07-20 15:10:00|4344|4342|4343|4341|4346|4345|4342|4341|11841
1595258100000|2020-07-20 15:15:00|4342|4340|4340|4339|4345|4343|4339|4338|23965
1595258400000|2020-07-20 15:20:00|4341|4340|4336|4335|4342|4341|4334|4332|28023
1595258700000|2020-07-20 15:25:00|4337|4336|4340|4338|4341|4339|4336|4335|49728
1595314800000|2020-07-21 07:00:00|4346|4337|4328|4325|4346|4337|4320|4316|31217
1595315100000|2020-07-21 07:05:00|4327|4324|4336|4332|4346|4342|4322|4319|19375
1595315400000|2020-07-21 07:10:00|4337|4333|4336|4334|4340|4336|4329|4327|12530
1595315700000|2020-07-21 07:15:00|4335|4335|4326|4324|4340|4338|4320|4319|13116
1595316000000|2020-07-21 07:20:00|4325|4323|4319|4316|4326|4324|4315|4313|6890
1595316300000|2020-07-21 07:25:00|4320|4317|4318|4316|4321|4320|4315|4312|15232
1595316600000|2020-07-21 07:30:00|4319|4317|4317|4314|4320|4318|4309|4308|15468
1595316900000|2020-07-21 07:35:00|4318|4315|4322|4320|4322|4320|4313|4311|9706
1595317200000|2020-07-21 07:40:00|4321|4319|4323|4321|4323|4321|4315|4313|8288
1595317500000|2020-07-21 07:45:00|4324|4322|4328|4325|4334|4332|4324|4322|9324
1595317800000|2020-07-21 07:50:00|4329|4326|4328|4326|4330|4328|4324|4322|11498
1595318100000|2020-07-21 07:55:00|4329|4327|4331|4329|4331|4330|4325|4324|7963
1595318400000|2020-07-21 08:00:00|4330|4328|4319|4317|4330|4330|4317|4315|8140
1595318700000|2020-07-21 08:05:00|4320|4318|4325|4323|4325|4324|4319|4317|5845
1595319000000|2020-07-21 08:10:00|4326|4324|4319|4317|4329|4328|4318|4317|15246
1595319300000|2020-07-21 08:15:00|4318|4316|4323|4321|4324|4323|4317|4316|7878
1595319600000|2020-07-21 08:20:00|4324|4322|4327|4325|4328|4325|4321|4319|6968
1595319900000|2020-07-21 08:25:00|4328|4326|4328|4326|4331|4329|4326|4325|8227
1595320200000|2020-07-21 08:30:00|4327|4325|4324|4322|4329|4327|4323|4321|7631
1595320500000|2020-07-21 08:35:00|4325|4323|4328|4325|4330|4328|4323|4322|7567
1595320800000|2020-07-21 08:40:00|4327|4326|4331|4328|4334|4332|4327|4326|8048
1595321100000|2020-07-21 08:45:00|4330|4329|4334|4332|4335|4333|4329|4328|6232
1595321400000|2020-07-21 08:50:00|4335|4333|4331|4329|4337|4334|4331|4329|5613
1595321700000|2020-07-21 08:55:00|4330|4328|4328|4325|4330|4329|4327|4325|3448
1595322000000|2020-07-21 09:00:00|4327|4326|4328|4326|4329|4327|4324|4322|5695
1595322300000|2020-07-21 09:05:00|4327|4325|4331|4329|4332|4330|4325|4323|5713
1595322600000|2020-07-21 09:10:00|4330|4328|4325|4323|4331|4329|4325|4323|6724
1595322900000|2020-07-21 09:15:00|4326|4324|4324|4321|4329|4327|4323|4321|7565
1595323200000|2020-07-21 09:20:00|4325|4322|4327|4325|4327|4326|4324|4322|3868
1595323500000|2020-07-21 09:25:00|4326|4324|4329|4327|4330|4328|4325|4323|4955
1595323800000|2020-07-21 09:30:00|4330|4328|4330|4328|4332|4331|4328|4326|6049
1595324100000|2020-07-21 09:35:00|4331|4329|4332|4330|4333|4330|4329|4328|5017
1595324400000|2020-07-21 09:40:00|4333|4331|4338|4336|4338|4336|4333|4331|4541
1595324700000|2020-07-21 09:45:00|4339|4335|4337|4335|4339|4336|4335|4333|1315
1595325000000|2020-07-21 09:50:00|4336|4334|4335|4333|4339|4337|4335|4333|6816
1595325300000|2020-07-21 09:55:00|4334|4332|4331|4328|4334|4332|4330|4328|2472
1595325600000|2020-07-21 10:00:00|4332|4329|4329|4327|4333|4331|4328|4326|5945
1595325900000|2020-07-21 10:05:00|4330|4328|4332|4330|4332|4330|4328|4326|4039
1595326200000|2020-07-21 10:10:00|4331|4329|4335|4333|4337|4335|4328|4327|15556
1595326500000|2020-07-21 10:15:00|4334|4332|4340|4338|4340|4339|4334|4332|3901
1595326800000|2020-07-21 10:20:00|4339|4337|4339|4337|4339|4338|4338|4336|2046
1595327100000|2020-07-21 10:25:00|4338|4336|4340|4338|4340|4338|4337|4336|3875
1595327400000|2020-07-21 10:30:00|4341|4339|4340|4338|4341|4340|4339|4338|2183
1595327700000|2020-07-21 10:35:00|4339|4339|4338|4337|4341|4340|4337|4336|5496
1595328000000|2020-07-21 10:40:00|4339|4338|4347|4345|4347|4345|4338|4337|22569
1595328300000|2020-07-21 10:45:00|4346|4346|4352|4351|4352|4351|4345|4344|7034
1595328600000|2020-07-21 10:50:00|4353|4350|4355|4353|4355|4353|4349|4348|11405
1595328900000|2020-07-21 10:55:00|4354|4354|4352|4350|4355|4354|4352|4350|4983
1595329200000|2020-07-21 11:00:00|4351|4349|4359|4358|4360|4358|4351|4349|8156
1595329500000|2020-07-21 11:05:00|4360|4357|4361|4360|4363|4361|4355|4354|8590
1595329800000|2020-07-21 11:10:00|4362|4361|4364|4362|4365|4364|4361|4360|5187
1595330100000|2020-07-21 11:15:00|4363|4363|4361|4359|4365|4363|4360|4358|5714
1595330400000|2020-07-21 11:20:00|4362|4360|4366|4365|4367|4365|4362|4359|8295
1595330700000|2020-07-21 11:25:00|4365|4364|4372|4371|4372|4371|4365|4363|18100
1595331000000|2020-07-21 11:30:00|4373|4370|4375|4373|4375|4374|4372|4370|16692
1595331300000|2020-07-21 11:35:00|4376|4374|4376|4374|4377|4376|4375|4374|11308
1595331600000|2020-07-21 11:40:00|4375|4373|4373|4372|4375|4373|4371|4370|13151
1595331900000|2020-07-21 11:45:00|4374|4371|4374|4372|4377|4375|4373|4371|15869
1595332200000|2020-07-21 11:50:00|4373|4371|4375|4373|4375|4373|4372|4370|4430
1595332500000|2020-07-21 11:55:00|4374|4374|4377|4375|4378|4375|4374|4373|1200036
1595332800000|2020-07-21 12:00:00|4378|4376|4377|4375|4380|4378|4376|4375|2849
1595333100000|2020-07-21 12:05:00|4378|4374|4378|4377|4378|4377|4375|4374|9560
1595333400000|2020-07-21 12:10:00|4377|4376|4380|4378|4380|4379|4377|4376|27380
1595333700000|2020-07-21 12:15:00|4381|4379|4383|4382|4384|4382|4379|4378|21970
1595334000000|2020-07-21 12:20:00|4382|4381|4382|4380|4383|4382|4378|4377|22009
1595334300000|2020-07-21 12:25:00|4381|4379|4374|4373|4383|4382|4374|4373|9585
1595334600000|2020-07-21 12:30:00|4372|4372|4375|4374|4375|4374|4372|4371|6816
1595334900000|2020-07-21 12:35:00|4374|4373|4371|4370|4377|4376|4371|4370|33320
1595335200000|2020-07-21 12:40:00|4372|4371|4370|4368|4374|4372|4369|4368|2657
1595335500000|2020-07-21 12:45:00|4369|4367|4366|4365|4369|4367|4363|4361|7869
1595335800000|2020-07-21 12:50:00|4365|4364|4365|4363|4365|4365|4361|4360|7612
1595336100000|2020-07-21 12:55:00|4366|4364|4367|4366|4368|4366|4364|4363|40867
1595336400000|2020-07-21 13:00:00|4366|4365|4365|4363|4367|4365|4363|4361|22159
1595336700000|2020-07-21 13:05:00|4364|4364|4362|4361|4366|4364|4359|4358|11023
1595337000000|2020-07-21 13:10:00|4361|4360|4362|4361|4363|4362|4360|4359|7852
1595337300000|2020-07-21 13:15:00|4361|4360|4366|4365|4366|4365|4361|4359|10084
1595337600000|2020-07-21 13:20:00|4367|4366|4371|4370|4371|4370|4366|4364|9819
1595337900000|2020-07-21 13:25:00|4370|4369|4372|4371|4372|4371|4369|4368|29389
1595338200000|2020-07-21 13:30:00|4371|4370|4367|4366|4372|4371|4364|4363|30550
1595338500000|2020-07-21 13:35:00|4368|4365|4369|4367|4369|4368|4364|4363|16507
1595338800000|2020-07-21 13:40:00|4370|4368|4368|4367|4372|4371|4366|4365|15830
1595339100000|2020-07-21 13:45:00|4369|4368|4371|4370|4374|4373|4366|4365|55370
1595339400000|2020-07-21 13:50:00|4372|4371|4376|4375|4377|4375|4371|4370|48869
1595339700000|2020-07-21 13:55:00|4375|4374|4377|4376|4379|4378|4374|4373|19256
1595340000000|2020-07-21 14:00:00|4378|4377|4381|4379|4381|4379|4374|4373|20510
1595340300000|2020-07-21 14:05:00|4380|4378|4374|4372|4380|4379|4372|4371|13460
1595340600000|2020-07-21 14:10:00|4373|4373|4368|4367|4377|4376|4367|4366|48827
1595340900000|2020-07-21 14:15:00|4367|4366|4366|4364|4368|4366|4363|4362|23388
1595341200000|2020-07-21 14:20:00|4365|4363|4365|4364|4369|4367|4363|4362|18398
1595341500000|2020-07-21 14:25:00|4364|4363|4353|4352|4365|4364|4351|4350|17372
1595341800000|2020-07-21 14:30:00|4352|4351|4347|4346|4356|4355|4347|4345|33476
1595342100000|2020-07-21 14:35:00|4346|4345|4350|4349|4353|4351|4346|4345|24379
1595342400000|2020-07-21 14:40:00|4351|4350|4353|4352|4354|4353|4349|4348|22684
1595342700000|2020-07-21 14:45:00|4354|4353|4360|4359|4361|4360|4353|4352|11681
1595343000000|2020-07-21 14:50:00|4361|4358|4360|4358|4362|4361|4359|4358|14843
1595343300000|2020-07-21 14:55:00|4359|4357|4354|4353|4361|4360|4353|4351|35051
1595343600000|2020-07-21 15:00:00|4353|4352|4351|4350|4355|4354|4350|4349|71170
1595343900000|2020-07-21 15:05:00|4350|4349|4348|4347|4352|4351|4348|4347|34127
1595344200000|2020-07-21 15:10:00|4349|4348|4344|4343|4351|4350|4343|4342|25046
1595344500000|2020-07-21 15:15:00|4343|4342|4344|4343|4346|4345|4342|4341|21052
1595344800000|2020-07-21 15:20:00|4343|4342|4343|4342|4343|4342|4341|4340|15341
1595345100000|2020-07-21 15:25:00|4344|4343|4347|4345|4348|4345|4339|4338|38637
1595401200000|2020-07-22 07:00:00|4337|4328|4335|4333|4355|4349|4330|4326|35139
1595401500000|2020-07-22 07:05:00|4336|4334|4334|4333|4348|4346|4331|4329|38306
1595401800000|2020-07-22 07:10:00|4333|4332|4340|4338|4340|4339|4329|4327|18010
1595402100000|2020-07-22 07:15:00|4339|4339|4341|4340|4343|4341|4335|4334|19767
1595402400000|2020-07-22 07:20:00|4342|4339|4354|4353|4355|4354|4340|4338|13901
1595402700000|2020-07-22 07:25:00|4355|4354|4356|4354|4358|4357|4351|4350|22694
1595403000000|2020-07-22 07:30:00|4355|4355|4359|4357|4359|4358|4355|4353|17691
1595403300000|2020-07-22 07:35:00|4358|4356|4350|4349|4358|4356|4346|4345|33052
1595403600000|2020-07-22 07:40:00|4348|4348|4342|4340|4349|4348|4341|4339|10869
1595403900000|2020-07-22 07:45:00|4341|4339|4344|4343|4345|4343|4339|4337|15474
1595404200000|2020-07-22 07:50:00|4343|4342|4343|4341|4346|4344|4337|4336|9617
1595404500000|2020-07-22 07:55:00|4342|4342|4343|4342|4349|4347|4340|4339|13279
1595404800000|2020-07-22 08:00:00|4342|4341|4338|4336|4346|4344|4336|4334|13901
1595405100000|2020-07-22 08:05:00|4337|4335|4344|4342|4344|4342|4336|4334|11356
1595405400000|2020-07-22 08:10:00|4343|4341|4349|4347|4349|4347|4338|4337|10838
1595405700000|2020-07-22 08:15:00|4348|4346|4338|4336|4348|4347|4338|4336|23174
1595406000000|2020-07-22 08:20:00|4339|4337|4338|4335|4341|4339|4336|4335|8292
1595406300000|2020-07-22 08:25:00|4337|4336|4338|4337|4340|4339|4336|4335|9288
1595406600000|2020-07-22 08:30:00|4337|4336|4344|4343|4346|4344|4337|4336|22043
1595406900000|2020-07-22 08:35:00|4345|4342|4341|4339|4345|4342|4339|4338|22067
1595407200000|2020-07-22 08:40:00|4340|4338|4340|4339|4343|4341|4339|4337|14610
1595407500000|2020-07-22 08:45:00|4339|4338|4339|4337|4343|4341|4339|4337|32970
1595407800000|2020-07-22 08:50:00|4338|4336|4336|4335|4339|4337|4333|4332|5517
1595408100000|2020-07-22 08:55:00|4337|4336|4334|4332|4339|4338|4334|4332|24039
1595408400000|2020-07-22 09:00:00|4335|4333|4337|4336|4337|4336|4334|4333|10403
1595408700000|2020-07-22 09:05:00|4336|4335|4335|4334|4338|4337|4335|4334|10227
1595409000000|2020-07-22 09:10:00|4334|4333|4333|4332|4337|4335|4333|4332|22408
1595409300000|2020-07-22 09:15:00|4334|4333|4338|4337|4338|4337|4333|4332|24620
1595409600000|2020-07-22 09:20:00|4339|4338|4340|4339|4342|4340|4337|4336|25836
1595409900000|2020-07-22 09:25:00|4341|4340|4337|4336|4341|4340|4337|4336|9269
1595410200000|2020-07-22 09:30:00|4336|4335|4341|4340|4341|4340|4336|4335|10763
1595410500000|2020-07-22 09:35:00|4342|4339|4339|4337|4342|4340|4338|4337|14317
1595410800000|2020-07-22 09:40:00|4340|4338|4341|4340|4341|4340|4337|4336|11525
1595411100000|2020-07-22 09:45:00|4342|4341|4347|4346|4347|4346|4341|4340|14991
1595411400000|2020-07-22 09:50:00|4348|4345|4351|4350|4353|4351|4347|4345|61173
1595411700000|2020-07-22 09:55:00|4350|4349|4347|4346|4351|4350|4344|4343|25921
1595412000000|2020-07-22 10:00:00|4346|4345|4346|4345|4348|4347|4346|4345|10452
1595412300000|2020-07-22 10:05:00|4345|4344|4353|4351|4353|4351|4342|4341|48938
1595412600000|2020-07-22 10:10:00|4354|4352|4351|4350|4354|4353|4350|4349|14482
1595412900000|2020-07-22 10:15:00|4352|4351|4357|4355|4357|4355|4351|4350|7476
1595413200000|2020-07-22 10:20:00|4356|4354|4357|4356|4358|4357|4355|4354|13802
1595413500000|2020-07-22 10:25:00|4358|4357|4353|4352|4359|4358|4353|4352|11897
1595413800000|2020-07-22 10:30:00|4354|4351|4351|4350|4354|4353|4351|4350|5158
1595414100000|2020-07-22 10:35:00|4350|4349|4349|4348|4351|4350|4348|4347|19155
1595414400000|2020-07-22 10:40:00|4350|4347|4351|4350|4352|4351|4348|4347|23238
1595414700000|2020-07-22 10:45:00|4352|4351|4350|4349|4352|4351|4348|4347|26087
1595415000000|2020-07-22 10:50:00|4351|4350|4350|4349|4352|4351|4348|4347|5759
1595415300000|2020-07-22 10:55:00|4351|4348|4350|4349|4351|4350|4350|4348|5511
1595415600000|2020-07-22 11:00:00|4349|4348|4349|4347|4350|4349|4348|4346|4823
1595415900000|2020-07-22 11:05:00|4348|4346|4346|4345|4348|4347|4344|4343|6215
1595416200000|2020-07-22 11:10:00|4347|4346|4350|4349|4351|4349|4347|4346|7719
1595416500000|2020-07-22 11:15:00|4351|4350|4351|4350|4352|4351|4350|4349|5970
1595416800000|2020-07-22 11:20:00|4352|4351|4352|4351|4353|4351|4351|4350|16790
1595417100000|2020-07-22 11:25:00|4353|4352|4352|4351|4353|4352|4351|4350|10437
1595417400000|2020-07-22 11:30:00|4351|4350|4351|4350|4352|4351|4350|4349|10508
1595417700000|2020-07-22 11:35:00|4352|4351|4352|4351|4353|4351|4351|4350|2760
1595418000000|2020-07-22 11:40:00|4353|4352|4355|4354|4356|4355|4352|4351|8170
1595418300000|2020-07-22 11:45:00|4356|4355|4358|4356|4359|4358|4355|4355|18435
1595418600000|2020-07-22 11:50:00|4357|4357|4359|4357|4359|4358|4356|4355|15442
1595418900000|2020-07-22 11:55:00|4358|4358|4357|4356|4360|4358|4357|4356|5393
1595419200000|2020-07-22 12:00:00|4358|4357|4357|4355|4358|4357|4353|4351|17419
1595419500000|2020-07-22 12:05:00|4356|4356|4359|4357|4360|4359|4356|4355|15728
1595419800000|2020-07-22 12:10:00|4358|4356|4359|4358|4360|4359|4357|4356|14978
1595420100000|2020-07-22 12:15:00|4360|4359|4357|4356|4360|4359|4355|4354|21550
1595420400000|2020-07-22 12:20:00|4356|4355|4356|4355|4357|4355|4355|4353|26716
1595420700000|2020-07-22 12:25:00|4357|4356|4359|4358|4360|4358|4356|4355|24012
1595421000000|2020-07-22 12:30:00|4358|4357|4362|4360|4364|4363|4358|4357|13875
1595421300000|2020-07-22 12:35:00|4361|4361|4365|4364|4365|4364|4360|4359|12633
1595421600000|2020-07-22 12:40:00|4364|4363|4364|4363|4365|4364|4363|4362|13816
1595421900000|2020-07-22 12:45:00|4365|4364|4363|4362|4365|4364|4363|4362|13611
1595422200000|2020-07-22 12:50:00|4364|4363|4366|4365|4368|4367|4364|4363|16054
1595422500000|2020-07-22 12:55:00|4365|4364|4363|4362|4365|4364|4363|4362|9075
1595422800000|2020-07-22 13:00:00|4362|4361|4370|4369|4370|4369|4362|4361|75381
1595423100000|2020-07-22 13:05:00|4371|4370|4369|4368|4375|4374|4369|4368|57329
1595423400000|2020-07-22 13:10:00|4370|4369|4365|4364|4370|4369|4365|4364|23274
1595423700000|2020-07-22 13:15:00|4366|4365|4361|4359|4369|4368|4361|4359|25501
1595424000000|2020-07-22 13:20:00|4360|4360|4351|4350|4361|4360|4348|4347|35443
1595424300000|2020-07-22 13:25:00|4350|4349|4350|4349|4352|4351|4347|4345|36302
1595424600000|2020-07-22 13:30:00|4349|4348|4347|4346|4354|4353|4343|4342|48093
1595424900000|2020-07-22 13:35:00|4348|4347|4346|4345|4352|4351|4345|4343|41607
1595425200000|2020-07-22 13:40:00|4345|4344|4337|4336|4346|4344|4335|4333|37889
1595425500000|2020-07-22 13:45:00|4338|4335|4338|4337|4338|4337|4332|4331|44058
1595425800000|2020-07-22 13:50:00|4339|4338|4347|4345|4349|4348|4336|4335|34353
1595426100000|2020-07-22 13:55:00|4346|4344|4340|4339|4346|4345|4339|4338|37557
1595426400000|2020-07-22 14:00:00|4339|4338|4329|4328|4340|4339|4327|4326|32294
1595426700000|2020-07-22 14:05:00|4330|4329|4328|4327|4330|4329|4322|4321|24864
1595427000000|2020-07-22 14:10:00|4329|4328|4327|4326|4329|4328|4325|4324|9371
1595427300000|2020-07-22 14:15:00|4326|4325|4332|4331|4332|4331|4322|4321|19955
1595427600000|2020-07-22 14:20:00|4333|4332|4329|4328|4335|4333|4328|4327|19557
1595427900000|2020-07-22 14:25:00|4328|4327|4324|4323|4331|4330|4324|4323|15163
1595428200000|2020-07-22 14:30:00|4325|4324|4317|4316|4328|4327|4317|4316|24953
1595428500000|2020-07-22 14:35:00|4318|4317|4322|4320|4322|4321|4317|4316|14470
1595428800000|2020-07-22 14:40:00|4321|4319|4319|4318|4322|4320|4318|4316|25378
1595429100000|2020-07-22 14:45:00|4320|4319|4320|4319|4321|4320|4316|4315|30925
1595429400000|2020-07-22 14:50:00|4319|4318|4313|4312|4320|4319|4313|4312|20404
1595429700000|2020-07-22 14:55:00|4314|4313|4312|4311|4315|4314|4311|4310|34426
1595430000000|2020-07-22 15:00:00|4311|4310|4308|4307|4313|4311|4308|4307|29584
1595430300000|2020-07-22 15:05:00|4309|4308|4309|4308|4311|4310|4307|4306|56796
1595430600000|2020-07-22 15:10:00|4308|4307|4300|4299|4308|4307|4300|4299|36803
1595430900000|2020-07-22 15:15:00|4301|4298|4303|4302|4304|4303|4299|4298|43220
1595431200000|2020-07-22 15:20:00|4304|4303|4308|4307|4308|4307|4303|4302|31341
1595431500000|2020-07-22 15:25:00|4309|4308|4310|4308|4312|4311|4306|4305|63197
1595487900000|2020-07-23 07:05:00|4620|4598|4650|4641|4708|4700|4609|4598|221012
1595488200000|2020-07-23 07:10:00|4649|4640|4618|4610|4656|4650|4611|4610|111643
1595488500000|2020-07-23 07:15:00|4622|4611|4600|4597|4624|4620|4593|4589|91478
1595488800000|2020-07-23 07:20:00|4601|4598|4636|4634|4637|4634|4597|4596|66828
1595489100000|2020-07-23 07:25:00|4635|4633|4617|4613|4650|4646|4613|4608|188630
1595489400000|2020-07-23 07:30:00|4619|4614|4641|4638|4650|4646|4618|4614|47874
1595489700000|2020-07-23 07:35:00|4640|4639|4634|4632|4650|4648|4623|4618|39406
1595490000000|2020-07-23 07:40:00|4633|4631|4670|4668|4678|4676|4633|4631|119561
1595490300000|2020-07-23 07:45:00|4669|4667|4646|4644|4670|4668|4639|4635|39607
1595490600000|2020-07-23 07:50:00|4645|4643|4662|4660|4668|4666|4644|4643|45094
1595490900000|2020-07-23 07:55:00|4661|4659|4669|4666|4671|4669|4650|4648|41376
1595491200000|2020-07-23 08:00:00|4670|4667|4678|4675|4679|4676|4665|4663|46562
1595491500000|2020-07-23 08:05:00|4679|4676|4688|4686|4696|4693|4678|4676|63763
1595491800000|2020-07-23 08:10:00|4689|4687|4689|4687|4694|4692|4679|4677|62188
1595492100000|2020-07-23 08:15:00|4690|4688|4671|4668|4690|4688|4670|4667|53514
1595492400000|2020-07-23 08:20:00|4670|4667|4669|4667|4678|4676|4666|4665|45559
1595492700000|2020-07-23 08:25:00|4668|4666|4657|4655|4676|4674|4655|4651|61986
1595493000000|2020-07-23 08:30:00|4656|4654|4675|4673|4678|4675|4649|4646|30391
1595493300000|2020-07-23 08:35:00|4674|4672|4677|4675|4682|4680|4670|4668|38024
1595493600000|2020-07-23 08:40:00|4678|4676|4679|4677|4683|4681|4671|4670|30815
1595493900000|2020-07-23 08:45:00|4680|4678|4664|4661|4680|4678|4664|4660|28412
1595494200000|2020-07-23 08:50:00|4663|4660|4647|4645|4663|4662|4647|4645|35944
1595494500000|2020-07-23 08:55:00|4646|4644|4636|4634|4646|4644|4634|4632|28901
1595494800000|2020-07-23 09:00:00|4637|4635|4642|4640|4649|4647|4637|4635|62548
1595495100000|2020-07-23 09:05:00|4643|4641|4649|4647|4649|4647|4639|4637|30423
1595495400000|2020-07-23 09:10:00|4650|4648|4642|4640|4656|4654|4640|4637|26287
1595495700000|2020-07-23 09:15:00|4641|4639|4638|4636|4641|4639|4635|4632|25629
1595496000000|2020-07-23 09:20:00|4639|4637|4651|4650|4655|4653|4639|4637|34876
1595496300000|2020-07-23 09:25:00|4652|4649|4664|4661|4667|4664|4652|4649|19094
1595496600000|2020-07-23 09:30:00|4665|4662|4666|4662|4670|4668|4654|4652|35266
1595496900000|2020-07-23 09:35:00|4667|4663|4664|4662|4670|4668|4661|4659|29443
1595497200000|2020-07-23 09:40:00|4665|4663|4656|4654|4666|4665|4650|4648|17535
1595497500000|2020-07-23 09:45:00|4657|4655|4663|4661|4665|4663|4657|4655|13190
1595497800000|2020-07-23 09:50:00|4662|4662|4669|4668|4675|4672|4662|4661|16662
1595498100000|2020-07-23 09:55:00|4668|4667|4674|4673|4678|4675|4664|4662|162383
1595498400000|2020-07-23 10:00:00|4673|4672|4680|4677|4680|4677|4669|4667|40237
1595498700000|2020-07-23 10:05:00|4681|4678|4675|4672|4682|4680|4673|4672|11506
1595499000000|2020-07-23 10:10:00|4676|4673|4681|4679|4686|4684|4675|4673|30034
1595499300000|2020-07-23 10:15:00|4680|4678|4677|4675|4681|4679|4674|4673|17446
1595499600000|2020-07-23 10:20:00|4678|4676|4670|4669|4678|4676|4670|4669|8637
1595499900000|2020-07-23 10:25:00|4669|4668|4676|4674|4677|4676|4669|4667|11099
1595500200000|2020-07-23 10:30:00|4675|4673|4675|4673|4678|4677|4671|4669|24168
1595500500000|2020-07-23 10:35:00|4674|4672|4674|4671|4680|4678|4671|4670|12816
1595500800000|2020-07-23 10:40:00|4673|4672|4676|4675|4679|4677|4672|4671|10247
1595501100000|2020-07-23 10:45:00|4677|4674|4682|4680|4686|4684|4677|4674|26075
1595501400000|2020-07-23 10:50:00|4681|4679|4688|4686|4690|4688|4678|4676|20001
1595501700000|2020-07-23 10:55:00|4686|4685|4683|4680|4690|4687|4676|4674|14777
1595502000000|2020-07-23 11:00:00|4681|4677|4682|4679|4685|4684|4677|4674|11519
1595502300000|2020-07-23 11:05:00|4680|4678|4681|4679|4682|4681|4674|4672|11689
1595502600000|2020-07-23 11:10:00|4682|4680|4680|4678|4684|4681|4675|4673|21584
1595502900000|2020-07-23 11:15:00|4679|4677|4679|4677|4679|4678|4676|4674|11462
1595503200000|2020-07-23 11:20:00|4678|4676|4678|4677|4681|4680|4677|4675|7700
1595503500000|2020-07-23 11:25:00|4677|4676|4671|4668|4680|4679|4669|4667|16644
1595503800000|2020-07-23 11:30:00|4670|4669|4673|4671|4673|4671|4668|4667|6327
1595504100000|2020-07-23 11:35:00|4674|4672|4689|4686|4689|4687|4674|4672|16422
1595504400000|2020-07-23 11:40:00|4687|4687|4703|4701|4703|4701|4687|4687|14439
1595504700000|2020-07-23 11:45:00|4704|4702|4701|4699|4709|4708|4699|4698|61913
1595505000000|2020-07-23 11:50:00|4700|4700|4711|4708|4713|4712|4698|4696|17520
1595505300000|2020-07-23 11:55:00|4710|4709|4720|4718|4720|4718|4710|4708|12057
1595505600000|2020-07-23 12:00:00|4719|4719|4733|4730|4736|4734|4717|4714|22876
1595505900000|2020-07-23 12:05:00|4732|4729|4731|4729|4733|4730|4724|4723|21448
1595506200000|2020-07-23 12:10:00|4730|4728|4707|4704|4730|4729|4699|4697|49545
1595506500000|2020-07-23 12:15:00|4706|4703|4713|4711|4715|4714|4704|4703|14474
1595506800000|2020-07-23 12:20:00|4712|4710|4708|4706|4713|4710|4707|4705|22779
1595507100000|2020-07-23 12:25:00|4709|4707|4700|4698|4711|4710|4698|4696|25542
1595507400000|2020-07-23 12:30:00|4701|4699|4707|4705|4708|4707|4699|4698|55024
1595507700000|2020-07-23 12:35:00|4705|4704|4699|4698|4707|4705|4697|4695|32101
1595508000000|2020-07-23 12:40:00|4700|4699|4696|4695|4701|4700|4694|4692|11870
1595508300000|2020-07-23 12:45:00|4695|4694|4692|4690|4697|4696|4690|4687|19422
1595508600000|2020-07-23 12:50:00|4691|4689|4689|4688|4691|4690|4684|4683|22903
1595508900000|2020-07-23 12:55:00|4688|4687|4689|4687|4695|4694|4688|4687|24457
1595509200000|2020-07-23 13:00:00|4688|4686|4698|4697|4699|4697|4687|4686|18243
1595509500000|2020-07-23 13:05:00|4699|4698|4704|4702|4705|4703|4699|4698|30932
1595509800000|2020-07-23 13:10:00|4702|4701|4713|4711|4714|4712|4702|4700|41020
1595510100000|2020-07-23 13:15:00|4712|4712|4711|4709|4722|4720|4706|4703|36401
1595510400000|2020-07-23 13:20:00|4712|4710|4724|4723|4726|4725|4711|4710|37353
1595510700000|2020-07-23 13:25:00|4723|4722|4717|4715|4726|4724|4706|4704|64084
1595511000000|2020-07-23 13:30:00|4718|4716|4704|4702|4722|4721|4700|4699|123761
1595511300000|2020-07-23 13:35:00|4705|4703|4709|4707|4710|4709|4693|4690|48413
1595511600000|2020-07-23 13:40:00|4708|4708|4736|4734|4740|4738|4705|4704|89128
1595511900000|2020-07-23 13:45:00|4738|4735|4738|4736|4748|4747|4730|4729|48874
1595512200000|2020-07-23 13:50:00|4739|4737|4737|4735|4745|4743|4733|4732|44982
1595512500000|2020-07-23 13:55:00|4738|4736|4725|4723|4741|4739|4723|4722|38326
1595512800000|2020-07-23 14:00:00|4724|4724|4732|4731|4733|4731|4722|4721|28961
1595513100000|2020-07-23 14:05:00|4733|4732|4725|4723|4737|4735|4723|4721|29620
1595513400000|2020-07-23 14:10:00|4724|4724|4705|4703|4726|4725|4703|4702|21265
1595513700000|2020-07-23 14:15:00|4704|4702|4722|4720|4725|4723|4704|4702|41453
1595514000000|2020-07-23 14:20:00|4723|4721|4712|4711|4724|4723|4711|4710|49715
1595514300000|2020-07-23 14:25:00|4713|4710|4717|4714|4719|4717|4709|4708|36024
1595514600000|2020-07-23 14:30:00|4716|4715|4701|4699|4717|4716|4700|4699|38489
1595514900000|2020-07-23 14:35:00|4700|4700|4686|4684|4700|4700|4684|4683|26870
1595515200000|2020-07-23 14:40:00|4687|4685|4679|4677|4693|4691|4675|4674|24401
1595515500000|2020-07-23 14:45:00|4680|4678|4681|4680|4683|4682|4676|4675|34137
1595515800000|2020-07-23 14:50:00|4680|4679|4671|4668|4681|4680|4664|4663|43407
1595516100000|2020-07-23 14:55:00|4670|4667|4657|4655|4670|4668|4656|4655|27013
1595516400000|2020-07-23 15:00:00|4656|4654|4669|4667|4677|4675|4654|4653|49835
1595516700000|2020-07-23 15:05:00|4668|4668|4678|4677|4687|4685|4665|4664|32125
1595517000000|2020-07-23 15:10:00|4679|4678|4680|4678|4684|4683|4676|4674|26391
1595517300000|2020-07-23 15:15:00|4681|4679|4683|4680|4686|4684|4679|4677|30878
1595517600000|2020-07-23 15:20:00|4684|4681|4681|4679|4686|4684|4673|4672|53923
1595517900000|2020-07-23 15:25:00|4682|4680|4674|4670|4686|4685|4673|4670|67378
1595574000000|2020-07-24 07:00:00|4658|4642|4671|4666|4686|4680|4656|4642|52288
1595574300000|2020-07-24 07:05:00|4670|4663|4686|4682|4694|4690|4663|4661|35310
1595574600000|2020-07-24 07:10:00|4685|4683|4679|4676|4689|4686|4672|4669|47174
1595574900000|2020-07-24 07:15:00|4680|4677|4664|4662|4685|4682|4664|4662|58225
1595575200000|2020-07-24 07:20:00|4665|4663|4676|4674|4677|4674|4663|4661|36475
1595575500000|2020-07-24 07:25:00|4675|4673|4681|4678|4683|4681|4675|4673|22539
1595575800000|2020-07-24 07:30:00|4682|4679|4663|4660|4685|4683|4662|4659|57728
1595576100000|2020-07-24 07:35:00|4664|4661|4672|4670|4680|4678|4662|4660|40226
1595576400000|2020-07-24 07:40:00|4671|4669|4673|4672|4675|4673|4667|4666|34765
1595576700000|2020-07-24 07:45:00|4674|4673|4663|4661|4674|4673|4662|4660|37835
1595577000000|2020-07-24 07:50:00|4664|4660|4647|4646|4664|4662|4647|4645|11473
1595577300000|2020-07-24 07:55:00|4648|4647|4641|4639|4651|4648|4641|4639|19252
1595577600000|2020-07-24 08:00:00|4640|4638|4648|4647|4655|4652|4639|4638|28858
1595577900000|2020-07-24 08:05:00|4649|4648|4634|4632|4650|4649|4634|4632|20695
1595578200000|2020-07-24 08:10:00|4635|4633|4649|4647|4649|4648|4635|4633|9865
1595578500000|2020-07-24 08:15:00|4648|4646|4639|4638|4648|4646|4637|4634|28683
1595578800000|2020-07-24 08:20:00|4638|4637|4639|4637|4640|4638|4631|4629|10433
1595579100000|2020-07-24 08:25:00|4638|4638|4630|4627|4639|4638|4625|4623|14052
1595579400000|2020-07-24 08:30:00|4629|4628|4636|4634|4636|4635|4629|4627|26269
1595579700000|2020-07-24 08:35:00|4637|4635|4640|4638|4645|4643|4637|4634|18571
1595580000000|2020-07-24 08:40:00|4641|4640|4636|4634|4642|4640|4635|4634|8481
1595580300000|2020-07-24 08:45:00|4635|4633|4625|4623|4638|4637|4623|4622|34816
1595580600000|2020-07-24 08:50:00|4626|4622|4626|4624|4631|4629|4619|4618|33758
1595580900000|2020-07-24 08:55:00|4625|4625|4634|4633|4634|4633|4625|4625|9269
1595581200000|2020-07-24 09:00:00|4635|4632|4644|4642|4645|4643|4635|4632|5366
1595581500000|2020-07-24 09:05:00|4643|4643|4651|4649|4651|4650|4642|4640|6701
1595581800000|2020-07-24 09:10:00|4652|4650|4651|4650|4655|4654|4650|4649|52493
1595582100000|2020-07-24 09:15:00|4652|4651|4656|4655|4658|4656|4650|4649|56837
1595582400000|2020-07-24 09:20:00|4657|4656|4656|4655|4661|4660|4655|4653|20206
1595582700000|2020-07-24 09:25:00|4657|4656|4657|4656|4659|4658|4655|4654|24223
1595583000000|2020-07-24 09:30:00|4658|4657|4666|4665|4666|4665|4657|4656|67206
1595583300000|2020-07-24 09:35:00|4665|4664|4669|4668|4670|4668|4662|4661|23879
1595583600000|2020-07-24 09:40:00|4670|4669|4674|4673|4676|4675|4668|4667|274528
1595583900000|2020-07-24 09:45:00|4675|4674|4676|4675|4682|4681|4674|4673|219631
1595584200000|2020-07-24 09:50:00|4677|4676|4680|4678|4680|4679|4671|4670|210847
1595584500000|2020-07-24 09:55:00|4679|4679|4682|4679|4684|4682|4675|4672|207055
1595584800000|2020-07-24 10:00:00|4683|4680|4687|4686|4687|4686|4682|4680|12778
1595585100000|2020-07-24 10:05:00|4688|4687|4690|4688|4694|4692|4687|4687|11716
1595585400000|2020-07-24 10:10:00|4689|4689|4688|4686|4691|4689|4685|4684|13974
1595585700000|2020-07-24 10:15:00|4687|4687|4693|4691|4695|4693|4687|4686|4282
1595586000000|2020-07-24 10:20:00|4694|4692|4700|4698|4700|4699|4693|4692|11807
1595586300000|2020-07-24 10:25:00|4701|4699|4700|4698|4705|4703|4699|4698|8677
1595586600000|2020-07-24 10:30:00|4701|4699|4696|4694|4702|4700|4692|4691|7795
1595586900000|2020-07-24 10:35:00|4697|4695|4684|4682|4698|4696|4682|4681|15773
1595587200000|2020-07-24 10:40:00|4683|4681|4681|4680|4684|4682|4679|4678|4692
1595587500000|2020-07-24 10:45:00|4682|4681|4686|4684|4689|4688|4682|4681|6103
1595587800000|2020-07-24 10:50:00|4685|4683|4690|4688|4691|4689|4685|4683|10318
1595588100000|2020-07-24 10:55:00|4691|4689|4691|4689|4693|4692|4688|4687|13702
1595588400000|2020-07-24 11:00:00|4690|4685|4686|4685|4691|4687|4685|4683|5327
1595588700000|2020-07-24 11:05:00|4685|4684|4697|4695|4697|4696|4683|4681|10968
1595589000000|2020-07-24 11:10:00|4698|4696|4695|4693|4699|4697|4694|4693|10354
1595589300000|2020-07-24 11:15:00|4694|4692|4697|4695|4700|4699|4693|4692|10420
1595589600000|2020-07-24 11:20:00|4696|4694|4692|4691|4699|4697|4691|4690|26223
1595589900000|2020-07-24 11:25:00|4693|4692|4696|4695|4697|4695|4690|4688|23678
1595590200000|2020-07-24 11:30:00|4697|4694|4694|4692|4697|4696|4693|4692|10306
1595590500000|2020-07-24 11:35:00|4693|4691|4687|4685|4693|4691|4685|4683|8330
1595590800000|2020-07-24 11:40:00|4688|4686|4697|4696|4698|4697|4688|4686|21466
1595591100000|2020-07-24 11:45:00|4696|4695|4700|4699|4701|4700|4692|4691|20585
1595591400000|2020-07-24 11:50:00|4701|4698|4706|4704|4710|4708|4701|4698|59267
1595591700000|2020-07-24 11:55:00|4707|4705|4708|4706|4708|4707|4705|4703|13327
1595592000000|2020-07-24 12:00:00|4709|4707|4710|4708|4711|4710|4705|4704|11108
1595592300000|2020-07-24 12:05:00|4711|4709|4713|4711|4713|4711|4707|4706|10894
1595592600000|2020-07-24 12:10:00|4714|4712|4720|4719|4722|4720|4714|4712|8421
1595592900000|2020-07-24 12:15:00|4721|4720|4726|4725|4730|4729|4720|4719|12130
1595593200000|2020-07-24 12:20:00|4727|4724|4727|4725|4728|4727|4723|4722|13069
1595593500000|2020-07-24 12:25:00|4726|4726|4728|4726|4728|4727|4723|4722|9150
1595593800000|2020-07-24 12:30:00|4727|4727|4725|4723|4730|4729|4724|4723|31185
1595594100000|2020-07-24 12:35:00|4726|4724|4727|4726|4731|4730|4726|4724|12014
1595594400000|2020-07-24 12:40:00|4728|4728|4730|4729|4731|4729|4727|4726|10019
1595594700000|2020-07-24 12:45:00|4731|4730|4730|4729|4735|4734|4730|4729|21490
1595595000000|2020-07-24 12:50:00|4729|4728|4724|4723|4731|4730|4723|4722|26872
1595595300000|2020-07-24 12:55:00|4723|4722|4731|4729|4732|4731|4720|4719|29010
1595595600000|2020-07-24 13:00:00|4730|4730|4739|4738|4739|4738|4730|4728|38530
1595595900000|2020-07-24 13:05:00|4738|4737|4732|4730|4739|4737|4732|4730|30380
1595596200000|2020-07-24 13:10:00|4733|4731|4728|4726|4733|4732|4727|4726|14164
1595596500000|2020-07-24 13:15:00|4727|4725|4725|4722|4727|4726|4722|4721|24940
1595596800000|2020-07-24 13:20:00|4726|4723|4726|4725|4729|4728|4725|4722|28061
1595597100000|2020-07-24 13:25:00|4727|4726|4725|4724|4728|4727|4724|4722|40411
1595597400000|2020-07-24 13:30:00|4724|4723|4729|4727|4732|4731|4723|4722|76666
1595597700000|2020-07-24 13:35:00|4728|4728|4730|4728|4735|4734|4725|4723|25255
1595598000000|2020-07-24 13:40:00|4731|4729|4726|4724|4731|4730|4725|4724|20505
1595598300000|2020-07-24 13:45:00|4725|4725|4725|4724|4730|4729|4725|4724|120154
1595598600000|2020-07-24 13:50:00|4727|4725|4726|4724|4728|4727|4724|4723|39988
1595598900000|2020-07-24 13:55:00|4725|4725|4716|4714|4726|4725|4714|4713|29563
1595599200000|2020-07-24 14:00:00|4715|4715|4721|4720|4722|4721|4715|4715|21519
1595599500000|2020-07-24 14:05:00|4720|4719|4721|4719|4724|4722|4718|4717|30047
1595599800000|2020-07-24 14:10:00|4720|4718|4722|4720|4724|4722|4719|4718|111815
1595600100000|2020-07-24 14:15:00|4723|4721|4719|4718|4723|4722|4719|4718|15278
1595600400000|2020-07-24 14:20:00|4720|4719|4712|4711|4720|4719|4710|4709|25820
1595600700000|2020-07-24 14:25:00|4713|4710|4710|4709|4713|4710|4704|4703|56893
1595601000000|2020-07-24 14:30:00|4709|4708|4692|4691|4712|4710|4692|4690|30241
1595601300000|2020-07-24 14:35:00|4691|4690|4689|4687|4694|4692|4684|4682|37575
1595601600000|2020-07-24 14:40:00|4688|4686|4682|4680|4689|4687|4681|4680|18553
1595601900000|2020-07-24 14:45:00|4681|4679|4686|4684|4688|4686|4680|4678|31754
1595602200000|2020-07-24 14:50:00|4687|4685|4691|4690|4693|4691|4681|4680|32439
1595602500000|2020-07-24 14:55:00|4692|4691|4691|4690|4694|4692|4690|4688|17270
1595602800000|2020-07-24 15:00:00|4692|4689|4695|4693|4696|4695|4688|4687|39763
1595603100000|2020-07-24 15:05:00|4694|4692|4688|4687|4695|4692|4688|4687|43266
1595603400000|2020-07-24 15:10:00|4687|4686|4677|4676|4688|4687|4677|4676|35363
1595603700000|2020-07-24 15:15:00|4676|4674|4673|4672|4681|4680|4673|4672|24353
1595604000000|2020-07-24 15:20:00|4672|4671|4675|4673|4675|4674|4667|4666|50923
1595604300000|2020-07-24 15:25:00|4674|4672|4672|4670|4674|4673|4668|4667|31790
1595833200000|2020-07-27 07:00:00|4675|4666|4696|4688|4697|4690|4669|4663|29361
1595833500000|2020-07-27 07:05:00|4695|4689|4683|4679|4695|4690|4678|4675|10262
1595833800000|2020-07-27 07:10:00|4684|4680|4679|4676|4686|4684|4673|4669|15691
1595834100000|2020-07-27 07:15:00|4678|4675|4675|4672|4682|4681|4673|4671|13751
1595834400000|2020-07-27 07:20:00|4676|4673|4683|4682|4684|4682|4669|4668|28065
1595834700000|2020-07-27 07:25:00|4684|4681|4681|4679|4685|4684|4677|4675|24447
1595835000000|2020-07-27 07:30:00|4682|4680|4672|4670|4682|4680|4666|4663|11132
1595835300000|2020-07-27 07:35:00|4671|4671|4679|4677|4682|4681|4669|4668|24287
1595835600000|2020-07-27 07:40:00|4678|4678|4674|4673|4679|4678|4669|4668|47474
1595835900000|2020-07-27 07:45:00|4675|4674|4676|4674|4681|4679|4671|4670|35649
1595836200000|2020-07-27 07:50:00|4677|4675|4684|4682|4685|4684|4676|4674|15194
1595836500000|2020-07-27 07:55:00|4683|4683|4696|4695|4696|4695|4683|4682|19107
1595836800000|2020-07-27 08:00:00|4695|4694|4702|4700|4702|4700|4693|4692|23787
1595837100000|2020-07-27 08:05:00|4701|4699|4699|4697|4706|4705|4698|4696|19614
1595837400000|2020-07-27 08:10:00|4700|4698|4709|4707|4710|4708|4699|4697|32336
1595837700000|2020-07-27 08:15:00|4708|4706|4701|4700|4712|4710|4701|4700|23863
1595838000000|2020-07-27 08:20:00|4703|4701|4694|4691|4704|4703|4693|4691|14391
1595838300000|2020-07-27 08:25:00|4693|4692|4688|4687|4694|4693|4688|4687|24254
1595838600000|2020-07-27 08:30:00|4689|4688|4693|4691|4694|4692|4688|4687|19648
1595838900000|2020-07-27 08:35:00|4694|4692|4690|4689|4699|4698|4690|4688|58775
1595839200000|2020-07-27 08:40:00|4691|4688|4700|4698|4700|4699|4690|4688|16851
1595839500000|2020-07-27 08:45:00|4699|4697|4696|4695|4704|4702|4695|4694|9574
1595839800000|2020-07-27 08:50:00|4697|4696|4695|4693|4700|4699|4693|4691|26769
1595840100000|2020-07-27 08:55:00|4694|4694|4692|4690|4697|4696|4689|4688|11919
1595840400000|2020-07-27 09:00:00|4691|4691|4691|4690|4694|4693|4690|4689|8630
1595840700000|2020-07-27 09:05:00|4692|4691|4699|4697|4702|4700|4692|4691|10721
1595841000000|2020-07-27 09:10:00|4698|4696|4701|4700|4701|4700|4695|4694|6548
1595841300000|2020-07-27 09:15:00|4702|4701|4705|4703|4707|4705|4700|4698|6755
1595841600000|2020-07-27 09:20:00|4706|4704|4709|4707|4710|4709|4706|4704|21055
1595841900000|2020-07-27 09:25:00|4708|4708|4709|4707|4711|4710|4707|4706|10375
1595842200000|2020-07-27 09:30:00|4710|4708|4718|4716|4719|4717|4710|4707|13365
1595842500000|2020-07-27 09:35:00|4719|4717|4723|4721|4725|4724|4717|4715|13354
1595842800000|2020-07-27 09:40:00|4722|4722|4716|4714|4724|4722|4715|4714|8588
1595843100000|2020-07-27 09:45:00|4715|4713|4714|4712|4716|4713|4711|4710|15507
1595843400000|2020-07-27 09:50:00|4715|4713|4718|4717|4721|4719|4715|4712|6871
1595843700000|2020-07-27 09:55:00|4717|4715|4719|4717|4721|4719|4716|4715|6299
1595844000000|2020-07-27 10:00:00|4720|4718|4719|4717|4720|4719|4717|4716|8262
1595844300000|2020-07-27 10:05:00|4718|4716|4722|4719|4723|4721|4717|4715|7076
1595844600000|2020-07-27 10:10:00|4721|4718|4717|4715|4722|4721|4715|4713|60137
1595844900000|2020-07-27 10:15:00|4716|4716|4717|4715|4721|4720|4716|4715|4891
1595845200000|2020-07-27 10:20:00|4718|4716|4717|4716|4719|4717|4717|4714|3092
1595845500000|2020-07-27 10:25:00|4718|4715|4718|4716|4720|4718|4715|4713|17710
1595845800000|2020-07-27 10:30:00|4719|4717|4718|4716|4722|4721|4716|4714|9655
1595846100000|2020-07-27 10:35:00|4719|4717|4717|4715|4719|4718|4716|4715|2053
1595846400000|2020-07-27 10:40:00|4716|4714|4716|4714|4717|4716|4715|4713|4494
1595846700000|2020-07-27 10:45:00|4717|4715|4719|4717|4720|4719|4717|4715|11894
1595847000000|2020-07-27 10:50:00|4718|4716|4718|4716|4719|4717|4717|4716|4528
1595847300000|2020-07-27 10:55:00|4717|4715|4717|4715|4717|4716|4715|4714|14277
1595847600000|2020-07-27 11:00:00|4716|4716|4714|4713|4718|4716|4713|4711|6303
1595847900000|2020-07-27 11:05:00|4713|4712|4717|4716|4717|4716|4712|4711|13842
1595848200000|2020-07-27 11:10:00|4718|4715|4713|4712|4718|4716|4712|4711|7069
1595848500000|2020-07-27 11:15:00|4714|4713|4717|4715|4719|4718|4714|4712|18396
1595848800000|2020-07-27 11:20:00|4718|4716|4719|4718|4719|4718|4715|4714|6023
1595849100000|2020-07-27 11:25:00|4720|4719|4722|4720|4723|4722|4719|4718|5235
1595849400000|2020-07-27 11:30:00|4723|4721|4728|4727|4729|4727|4723|4721|40731
1595849700000|2020-07-27 11:35:00|4729|4728|4730|4728|4733|4732|4728|4727|9749
1595850000000|2020-07-27 11:40:00|4729|4727|4721|4719|4729|4727|4720|4719|3197
1595850300000|2020-07-27 11:45:00|4720|4718|4725|4723|4727|4725|4719|4717|5195
1595850600000|2020-07-27 11:50:00|4726|4724|4730|4728|4732|4731|4725|4724|6876
1595850900000|2020-07-27 11:55:00|4731|4729|4730|4728|4732|4731|4727|4725|9749
1595851200000|2020-07-27 12:00:00|4731|4729|4725|4724|4731|4729|4725|4724|4519
1595851500000|2020-07-27 12:05:00|4724|4723|4726|4724|4726|4725|4722|4721|3969
1595851800000|2020-07-27 12:10:00|4727|4725|4726|4724|4730|4729|4725|4723|8005
1595852100000|2020-07-27 12:15:00|4727|4725|4733|4731|4733|4732|4726|4725|12154
1595852400000|2020-07-27 12:20:00|4734|4732|4740|4738|4740|4738|4734|4732|6554
1595852700000|2020-07-27 12:25:00|4739|4737|4738|4736|4740|4739|4736|4735|6597
1595853000000|2020-07-27 12:30:00|4737|4735|4729|4727|4738|4737|4729|4726|14695
1595853300000|2020-07-27 12:35:00|4730|4728|4732|4731|4734|4733|4728|4727|5900
1595853600000|2020-07-27 12:40:00|4731|4730|4730|4728|4732|4731|4729|4728|11836
1595853900000|2020-07-27 12:45:00|4729|4727|4728|4726|4729|4727|4719|4718|14383
1595854200000|2020-07-27 12:50:00|4727|4725|4725|4723|4727|4725|4721|4720|8902
1595854500000|2020-07-27 12:55:00|4724|4722|4727|4725|4727|4726|4720|4719|8355
1595854800000|2020-07-27 13:00:00|4726|4724|4729|4728|4732|4731|4725|4723|10633
1595855100000|2020-07-27 13:05:00|4730|4729|4731|4729|4733|4732|4729|4728|9175
1595855400000|2020-07-27 13:10:00|4730|4730|4733|4732|4736|4734|4729|4728|7123
1595855700000|2020-07-27 13:15:00|4734|4733|4739|4737|4739|4738|4734|4732|8117
1595856000000|2020-07-27 13:20:00|4738|4738|4735|4733|4739|4738|4733|4732|14116
1595856300000|2020-07-27 13:25:00|4736|4734|4734|4733|4738|4736|4732|4730|31504
1595856600000|2020-07-27 13:30:00|4733|4732|4723|4721|4735|4733|4721|4720|39943
1595856900000|2020-07-27 13:35:00|4724|4722|4722|4720|4726|4723|4718|4717|18086
1595857200000|2020-07-27 13:40:00|4721|4719|4721|4720|4723|4722|4717|4715|19345
1595857500000|2020-07-27 13:45:00|4722|4721|4725|4724|4730|4728|4720|4719|40516
1595857800000|2020-07-27 13:50:00|4724|4723|4727|4726|4727|4726|4720|4719|27738
1595858100000|2020-07-27 13:55:00|4728|4727|4721|4719|4730|4729|4719|4718|25798
1595858400000|2020-07-27 14:00:00|4722|4720|4722|4721|4725|4724|4719|4718|19275
1595858700000|2020-07-27 14:05:00|4723|4722|4720|4719|4725|4724|4719|4718|20498
1595859000000|2020-07-27 14:10:00|4719|4718|4714|4713|4719|4718|4714|4712|23720
1595859300000|2020-07-27 14:15:00|4713|4712|4705|4704|4715|4714|4702|4701|28234
1595859600000|2020-07-27 14:20:00|4706|4705|4703|4701|4707|4706|4697|4695|23242
1595859900000|2020-07-27 14:25:00|4702|4700|4702|4701|4707|4705|4700|4699|16551
1595860200000|2020-07-27 14:30:00|4703|4702|4697|4695|4703|4702|4693|4691|23860
1595860500000|2020-07-27 14:35:00|4696|4696|4699|4697|4703|4702|4696|4695|20376
1595860800000|2020-07-27 14:40:00|4700|4698|4705|4703|4705|4704|4699|4697|16513
1595861100000|2020-07-27 14:45:00|4706|4704|4714|4712|4715|4713|4705|4703|17043
1595861400000|2020-07-27 14:50:00|4713|4713|4711|4710|4720|4719|4711|4710|34012
1595861700000|2020-07-27 14:55:00|4712|4711|4707|4705|4712|4711|4705|4704|26478
1595862000000|2020-07-27 15:00:00|4706|4704|4713|4711|4713|4711|4704|4702|23514
1595862300000|2020-07-27 15:05:00|4712|4712|4712|4710|4717|4715|4710|4708|36999
1595862600000|2020-07-27 15:10:00|4711|4711|4712|4710|4714|4713|4710|4708|19428
1595862900000|2020-07-27 15:15:00|4711|4711|4711|4710|4716|4714|4709|4708|63471
1595863200000|2020-07-27 15:20:00|4710|4709|4708|4707|4710|4709|4707|4706|26332
1595863500000|2020-07-27 15:25:00|4709|4708|4706|4704|4711|4709|4703|4702|26532
1595919600000|2020-07-28 07:00:00|4673|4664|4686|4680|4693|4683|4672|4664|47745
1595919900000|2020-07-28 07:05:00|4685|4681|4686|4681|4700|4698|4681|4679|41789
1595920200000|2020-07-28 07:10:00|4687|4682|4689|4687|4692|4690|4684|4680|26283
1595920500000|2020-07-28 07:15:00|4688|4686|4674|4672|4688|4686|4666|4664|31018
1595920800000|2020-07-28 07:20:00|4673|4673|4672|4669|4674|4673|4662|4660|28553
1595921100000|2020-07-28 07:25:00|4671|4670|4675|4673|4680|4678|4669|4667|18184
1595921400000|2020-07-28 07:30:00|4676|4674|4669|4667|4678|4677|4667|4665|20657
1595921700000|2020-07-28 07:35:00|4670|4668|4670|4668|4678|4676|4669|4668|14100
1595922000000|2020-07-28 07:40:00|4669|4667|4686|4684|4687|4685|4668|4666|8111
1595922300000|2020-07-28 07:45:00|4685|4683|4692|4689|4692|4689|4682|4680|14324
1595922600000|2020-07-28 07:50:00|4693|4690|4682|4680|4697|4695|4679|4677|13085
1595922900000|2020-07-28 07:55:00|4683|4681|4675|4673|4684|4682|4673|4672|7034
1595923200000|2020-07-28 08:00:00|4674|4672|4683|4681|4683|4681|4674|4672|7383
1595923500000|2020-07-28 08:05:00|4682|4680|4675|4672|4686|4684|4673|4672|6180
1595923800000|2020-07-28 08:10:00|4674|4673|4679|4676|4679|4678|4673|4672|6652
1595924100000|2020-07-28 08:15:00|4678|4675|4685|4684|4686|4685|4676|4673|16401
1595924400000|2020-07-28 08:20:00|4686|4685|4686|4685|4688|4687|4683|4681|31293
1595924700000|2020-07-28 08:25:00|4687|4686|4686|4684|4692|4690|4685|4684|5896
1595925000000|2020-07-28 08:30:00|4685|4683|4679|4678|4686|4684|4678|4676|9151
1595925300000|2020-07-28 08:35:00|4680|4679|4692|4689|4693|4691|4680|4679|14202
1595925600000|2020-07-28 08:40:00|4691|4688|4688|4686|4691|4689|4687|4685|19549
1595925900000|2020-07-28 08:45:00|4689|4687|4683|4681|4692|4691|4683|4681|17114
1595926200000|2020-07-28 08:50:00|4684|4682|4685|4684|4689|4687|4683|4682|22454
1595926500000|2020-07-28 08:55:00|4686|4685|4686|4684|4687|4685|4680|4678|28882
1595926800000|2020-07-28 09:00:00|4685|4683|4683|4682|4685|4684|4677|4675|9166
1595927100000|2020-07-28 09:05:00|4684|4683|4683|4681|4686|4685|4682|4681|11915
1595927400000|2020-07-28 09:10:00|4684|4682|4685|4684|4686|4685|4682|4681|7597
1595927700000|2020-07-28 09:15:00|4684|4683|4682|4680|4688|4687|4681|4680|4366
1595928000000|2020-07-28 09:20:00|4681|4679|4678|4675|4681|4680|4677|4675|6004
1595928300000|2020-07-28 09:25:00|4677|4674|4672|4669|4678|4674|4671|4669|6520
1595928600000|2020-07-28 09:30:00|4671|4670|4673|4671|4676|4675|4670|4669|6093
1595928900000|2020-07-28 09:35:00|4674|4672|4675|4673|4675|4674|4669|4667|16884
1595929200000|2020-07-28 09:40:00|4674|4672|4674|4673|4677|4675|4672|4670|4635
1595929500000|2020-07-28 09:45:00|4675|4674|4673|4670|4678|4676|4671|4669|13215
1595929800000|2020-07-28 09:50:00|4674|4671|4666|4664|4674|4672|4666|4664|11585
1595930100000|2020-07-28 09:55:00|4665|4665|4667|4665|4667|4666|4664|4662|3605
1595930400000|2020-07-28 10:00:00|4666|4664|4664|4662|4667|4666|4663|4662|11818
1595930700000|2020-07-28 10:05:00|4663|4661|4664|4662|4666|4664|4662|4660|12802
1595931000000|2020-07-28 10:10:00|4663|4661|4665|4663|4670|4668|4660|4659|22529
1595931300000|2020-07-28 10:15:00|4664|4662|4666|4664|4668|4667|4663|4661|12130
1595931600000|2020-07-28 10:20:00|4667|4665|4669|4667|4670|4668|4663|4661|6415
1595931900000|2020-07-28 10:25:00|4668|4666|4670|4669|4671|4669|4667|4665|10960
1595932200000|2020-07-28 10:30:00|4669|4668|4670|4667|4673|4671|4668|4666|11032
1595932500000|2020-07-28 10:35:00|4669|4666|4665|4662|4669|4667|4665|4662|7361
1595932800000|2020-07-28 10:40:00|4666|4663|4665|4664|4668|4666|4663|4662|18656
1595933100000|2020-07-28 10:45:00|4666|4665|4664|4663|4668|4667|4663|4662|4846
1595933400000|2020-07-28 10:50:00|4663|4662|4664|4663|4665|4664|4661|4660|13437
1595933700000|2020-07-28 10:55:00|4663|4662|4664|4663|4667|4666|4660|4659|37841
1595934000000|2020-07-28 11:00:00|4663|4661|4663|4661|4663|4662|4659|4657|5356
1595934300000|2020-07-28 11:05:00|4662|4662|4663|4661|4664|4663|4660|4658|6701
1595934600000|2020-07-28 11:10:00|4662|4660|4656|4654|4662|4660|4656|4654|6456
1595934900000|2020-07-28 11:15:00|4655|4655|4652|4650|4656|4655|4650|4648|34265
1595935200000|2020-07-28 11:20:00|4651|4649|4650|4648|4653|4651|4648|4646|3616
1595935500000|2020-07-28 11:25:00|4649|4647|4644|4643|4650|4648|4644|4642|8346
1595935800000|2020-07-28 11:30:00|4645|4642|4640|4639|4646|4645|4640|4639|12434
1595936100000|2020-07-28 11:35:00|4641|4640|4636|4634|4643|4642|4635|4634|11070
1595936400000|2020-07-28 11:40:00|4637|4635|4637|4635|4639|4638|4636|4634|10196
1595936700000|2020-07-28 11:45:00|4636|4634|4638|4636|4641|4640|4635|4634|36098
1595937000000|2020-07-28 11:50:00|4639|4637|4636|4634|4642|4640|4635|4634|3460
1595937300000|2020-07-28 11:55:00|4637|4635|4635|4633|4639|4638|4635|4633|12082
1595937600000|2020-07-28 12:00:00|4634|4634|4627|4625|4635|4634|4627|4625|12762
1595937900000|2020-07-28 12:05:00|4626|4624|4637|4635|4637|4635|4625|4624|22447
1595938200000|2020-07-28 12:10:00|4638|4636|4637|4635|4639|4638|4636|4635|6343
1595938500000|2020-07-28 12:15:00|4636|4634|4626|4624|4636|4634|4626|4624|13658
1595938800000|2020-07-28 12:20:00|4627|4625|4624|4623|4630|4628|4623|4622|21746
1595939100000|2020-07-28 12:25:00|4623|4622|4626|4625|4628|4626|4623|4622|9626
1595939400000|2020-07-28 12:30:00|4627|4626|4634|4632|4634|4632|4627|4625|7048
1595939700000|2020-07-28 12:35:00|4633|4631|4629|4627|4633|4631|4629|4627|11378
1595940000000|2020-07-28 12:40:00|4630|4628|4628|4627|4632|4630|4628|4627|9937
1595940300000|2020-07-28 12:45:00|4627|4626|4634|4632|4634|4633|4627|4626|14380
1595940600000|2020-07-28 12:50:00|4635|4633|4631|4630|4635|4634|4631|4630|7717
1595940900000|2020-07-28 12:55:00|4630|4629|4635|4633|4635|4634|4629|4628|17976
1595941200000|2020-07-28 13:00:00|4636|4634|4633|4632|4636|4635|4633|4632|9114
1595941500000|2020-07-28 13:05:00|4634|4633|4639|4638|4639|4638|4634|4633|16109
1595941800000|2020-07-28 13:10:00|4640|4639|4635|4634|4641|4640|4634|4633|38153
1595942100000|2020-07-28 13:15:00|4636|4635|4635|4634|4638|4637|4634|4633|10290
1595942400000|2020-07-28 13:20:00|4636|4635|4634|4633|4636|4635|4631|4630|14671
1595942700000|2020-07-28 13:25:00|4635|4634|4644|4643|4646|4645|4635|4634|22483
1595943000000|2020-07-28 13:30:00|4645|4644|4650|4648|4651|4650|4642|4640|43584
1595943300000|2020-07-28 13:35:00|4651|4649|4654|4652|4660|4658|4651|4649|20349
1595943600000|2020-07-28 13:40:00|4655|4653|4651|4649|4656|4654|4648|4647|11221
1595943900000|2020-07-28 13:45:00|4652|4648|4651|4649|4652|4651|4649|4647|11703
1595944200000|2020-07-28 13:50:00|4650|4648|4652|4650|4654|4652|4649|4647|19206
1595944500000|2020-07-28 13:55:00|4651|4649|4651|4649|4655|4654|4648|4646|21930
1595944800000|2020-07-28 14:00:00|4652|4650|4665|4663|4666|4663|4650|4649|15456
1595945100000|2020-07-28 14:05:00|4664|4662|4675|4674|4675|4674|4663|4661|24522
1595945400000|2020-07-28 14:10:00|4676|4675|4676|4674|4677|4676|4671|4670|17808
1595945700000|2020-07-28 14:15:00|4677|4675|4679|4678|4680|4678|4675|4674|44413
1595946000000|2020-07-28 14:20:00|4678|4677|4682|4680|4685|4683|4677|4676|39235
1595946300000|2020-07-28 14:25:00|4683|4681|4676|4674|4683|4681|4676|4674|13182
1595946600000|2020-07-28 14:30:00|4677|4675|4673|4671|4677|4676|4670|4668|17321
1595946900000|2020-07-28 14:35:00|4674|4672|4673|4672|4678|4677|4673|4671|28677
1595947200000|2020-07-28 14:40:00|4674|4673|4675|4674|4678|4676|4674|4672|13995
1595947500000|2020-07-28 14:45:00|4674|4673|4679|4678|4681|4680|4673|4671|31728
1595947800000|2020-07-28 14:50:00|4680|4679|4681|4679|4681|4680|4675|4673|61176
1595948100000|2020-07-28 14:55:00|4682|4680|4680|4679|4683|4682|4679|4678|20077
1595948400000|2020-07-28 15:00:00|4681|4678|4680|4679|4683|4681|4679|4678|18233
1595948700000|2020-07-28 15:05:00|4679|4678|4676|4674|4680|4679|4675|4674|74351
1595949000000|2020-07-28 15:10:00|4675|4675|4681|4679|4682|4681|4674|4673|24605
1595949300000|2020-07-28 15:15:00|4680|4680|4675|4674|4684|4683|4675|4674|21865
1595949600000|2020-07-28 15:20:00|4676|4675|4685|4683|4687|4685|4675|4674|30635
1595949900000|2020-07-28 15:25:00|4684|4682|4685|4682|4690|4688|4682|4681|36866
1596006000000|2020-07-29 07:00:00|4726|4718|4746|4744|4750|4746|4724|4715|76699
1596006300000|2020-07-29 07:05:00|4747|4745|4756|4754|4757|4755|4738|4734|73975
1596006600000|2020-07-29 07:10:00|4757|4755|4747|4745|4760|4758|4743|4740|50564
1596006900000|2020-07-29 07:15:00|4748|4746|4761|4759|4766|4763|4747|4745|39045
1596007200000|2020-07-29 07:20:00|4760|4760|4758|4757|4763|4760|4749|4747|30723
1596007500000|2020-07-29 07:25:00|4757|4756|4776|4775|4777|4775|4757|4755|21781
1596007800000|2020-07-29 07:30:00|4777|4776|4775|4773|4778|4777|4765|4764|17935
1596008100000|2020-07-29 07:35:00|4776|4774|4774|4772|4785|4783|4774|4772|14746
1596008400000|2020-07-29 07:40:00|4775|4773|4780|4778|4786|4784|4774|4773|12497
1596008700000|2020-07-29 07:45:00|4781|4779|4776|4775|4787|4785|4776|4774|13181
1596009000000|2020-07-29 07:50:00|4777|4774|4785|4783|4787|4786|4776|4774|9105
1596009300000|2020-07-29 07:55:00|4786|4784|4778|4775|4788|4786|4775|4774|11544
1596009600000|2020-07-29 08:00:00|4779|4776|4780|4777|4789|4788|4779|4776|12198
1596009900000|2020-07-29 08:05:00|4781|4778|4777|4775|4784|4783|4777|4775|5862
1596010200000|2020-07-29 08:10:00|4778|4776|4780|4779|4783|4782|4778|4776|12092
1596010500000|2020-07-29 08:15:00|4779|4778|4778|4776|4787|4785|4777|4776|15400
1596010800000|2020-07-29 08:20:00|4779|4777|4778|4776|4783|4780|4773|4772|24542
1596011100000|2020-07-29 08:25:00|4777|4775|4782|4780|4783|4782|4777|4775|11820
1596011400000|2020-07-29 08:30:00|4783|4781|4779|4776|4783|4782|4774|4773|48644
1596011700000|2020-07-29 08:35:00|4778|4777|4771|4769|4782|4779|4766|4764|45056
1596012000000|2020-07-29 08:40:00|4772|4770|4776|4774|4780|4778|4772|4770|8259
1596012300000|2020-07-29 08:45:00|4775|4773|4775|4773|4781|4779|4773|4772|11565
1596012600000|2020-07-29 08:50:00|4776|4774|4770|4768|4776|4774|4766|4765|77887
1596012900000|2020-07-29 08:55:00|4771|4769|4780|4778|4781|4779|4769|4767|24215
1596013200000|2020-07-29 09:00:00|4781|4779|4773|4772|4781|4779|4772|4770|7266
1596013500000|2020-07-29 09:05:00|4774|4773|4765|4763|4774|4773|4763|4760|6770
1596013800000|2020-07-29 09:10:00|4766|4764|4766|4764|4773|4771|4766|4764|15159
1596014100000|2020-07-29 09:15:00|4765|4763|4758|4757|4770|4768|4758|4757|35411
1596014400000|2020-07-29 09:20:00|4759|4758|4754|4752|4761|4759|4754|4752|6668
1596014700000|2020-07-29 09:25:00|4755|4753|4753|4751|4757|4755|4751|4749|48863
1596015000000|2020-07-29 09:30:00|4754|4752|4753|4751|4754|4753|4751|4749|10512
1596015300000|2020-07-29 09:35:00|4754|4752|4755|4753|4758|4757|4753|4752|14490
1596015600000|2020-07-29 09:40:00|4756|4754|4761|4759|4761|4760|4753|4752|23060
1596015900000|2020-07-29 09:45:00|4762|4760|4766|4764|4766|4765|4762|4760|4204
1596016200000|2020-07-29 09:50:00|4765|4763|4771|4769|4774|4772|4765|4763|7410
1596016500000|2020-07-29 09:55:00|4772|4770|4775|4774|4776|4775|4772|4770|4050
1596016800000|2020-07-29 10:00:00|4776|4775|4776|4774|4779|4777|4775|4773|14364
1596017100000|2020-07-29 10:05:00|4775|4773|4768|4766|4778|4777|4768|4766|9368
1596017400000|2020-07-29 10:10:00|4767|4765|4773|4771|4773|4772|4767|4765|11837
1596017700000|2020-07-29 10:15:00|4772|4770|4778|4775|4778|4776|4770|4769|6449
1596018000000|2020-07-29 10:20:00|4779|4776|4779|4777|4780|4779|4776|4775|11443
1596018300000|2020-07-29 10:25:00|4778|4776|4780|4778|4786|4784|4777|4776|16255
1596018600000|2020-07-29 10:30:00|4781|4779|4781|4780|4782|4781|4778|4777|4510
1596018900000|2020-07-29 10:35:00|4782|4779|4780|4778|4783|4781|4779|4777|4028
1596019200000|2020-07-29 10:40:00|4779|4777|4777|4775|4780|4778|4777|4774|5639
1596019500000|2020-07-29 10:45:00|4776|4776|4777|4774|4777|4776|4774|4773|6485
1596019800000|2020-07-29 10:50:00|4776|4773|4770|4768|4777|4774|4770|4768|2302
1596020100000|2020-07-29 10:55:00|4769|4767|4770|4769|4770|4769|4765|4764|11387
1596020400000|2020-07-29 11:00:00|4771|4770|4771|4769|4773|4772|4769|4767|3688
1596020700000|2020-07-29 11:05:00|4770|4768|4770|4768|4772|4770|4768|4766|4508
1596021000000|2020-07-29 11:10:00|4771|4769|4775|4774|4776|4774|4771|4769|2508
1596021300000|2020-07-29 11:15:00|4774|4773|4771|4769|4774|4773|4770|4768|3821
1596021600000|2020-07-29 11:20:00|4770|4768|4771|4769|4773|4770|4769|4768|4106
1596021900000|2020-07-29 11:25:00|4770|4770|4778|4776|4778|4776|4770|4769|3476
1596022200000|2020-07-29 11:30:00|4777|4775|4773|4772|4778|4776|4772|4771|7646
1596022500000|2020-07-29 11:35:00|4772|4771|4776|4774|4776|4775|4772|4770|10088
1596022800000|2020-07-29 11:40:00|4775|4773|4775|4774|4777|4775|4774|4772|15386
1596023100000|2020-07-29 11:45:00|4776|4773|4781|4779|4781|4779|4775|4773|9211
1596023400000|2020-07-29 11:50:00|4782|4780|4781|4779|4783|4782|4779|4777|8521
1596023700000|2020-07-29 11:55:00|4780|4778|4779|4777|4780|4778|4778|4776|1646
1596024000000|2020-07-29 12:00:00|4778|4776|4780|4778|4780|4778|4777|4775|7057
1596024300000|2020-07-29 12:05:00|4781|4779|4786|4784|4786|4784|4781|4779|4064
1596024600000|2020-07-29 12:10:00|4785|4783|4782|4781|4787|4786|4782|4780|6929
1596024900000|2020-07-29 12:15:00|4781|4780|4782|4780|4783|4781|4779|4778|5766
1596025200000|2020-07-29 12:20:00|4781|4781|4785|4783|4785|4783|4780|4779|3906
1596025500000|2020-07-29 12:25:00|4786|4784|4794|4792|4795|4793|4786|4784|4700
1596025800000|2020-07-29 12:30:00|4793|4791|4787|4784|4794|4792|4786|4784|6770
1596026100000|2020-07-29 12:35:00|4786|4783|4782|4780|4786|4783|4781|4779|5128
1596026400000|2020-07-29 12:40:00|4783|4781|4786|4784|4787|4786|4782|4780|5958
1596026700000|2020-07-29 12:45:00|4787|4785|4788|4786|4790|4788|4786|4785|13913
1596027000000|2020-07-29 12:50:00|4787|4787|4784|4782|4788|4787|4782|4781|9282
1596027300000|2020-07-29 12:55:00|4783|4781|4785|4783|4785|4784|4781|4780|3771
1596027600000|2020-07-29 13:00:00|4784|4782|4778|4777|4784|4782|4777|4776|10694
1596027900000|2020-07-29 13:05:00|4779|4778|4782|4780|4783|4782|4779|4778|10546
1596028200000|2020-07-29 13:10:00|4781|4781|4777|4775|4781|4781|4771|4770|17294
1596028500000|2020-07-29 13:15:00|4778|4776|4770|4768|4779|4778|4770|4767|6540
1596028800000|2020-07-29 13:20:00|4771|4769|4776|4774|4776|4775|4771|4769|13352
1596029100000|2020-07-29 13:25:00|4775|4773|4781|4779|4781|4779|4772|4771|16071
1596029400000|2020-07-29 13:30:00|4780|4778|4765|4764|4781|4778|4765|4763|65419
1596029700000|2020-07-29 13:35:00|4764|4763|4758|4756|4767|4765|4755|4753|48700
1596030000000|2020-07-29 13:40:00|4759|4757|4762|4760|4767|4766|4759|4757|27976
1596030300000|2020-07-29 13:45:00|4761|4759|4758|4757|4765|4764|4757|4756|12112
1596030600000|2020-07-29 13:50:00|4759|4758|4769|4768|4770|4768|4758|4757|16555
1596030900000|2020-07-29 13:55:00|4770|4769|4768|4767|4777|4776|4768|4766|38269
1596031200000|2020-07-29 14:00:00|4767|4766|4759|4757|4769|4766|4755|4753|14421
1596031500000|2020-07-29 14:05:00|4758|4756|4760|4758|4760|4758|4754|4752|10295
1596031800000|2020-07-29 14:10:00|4761|4759|4760|4758|4766|4764|4757|4755|18032
1596032100000|2020-07-29 14:15:00|4761|4759|4759|4758|4762|4760|4752|4750|55128
1596032400000|2020-07-29 14:20:00|4758|4757|4761|4760|4761|4760|4758|4756|9559
1596032700000|2020-07-29 14:25:00|4762|4761|4763|4761|4765|4764|4761|4761|11814
1596033000000|2020-07-29 14:30:00|4762|4760|4764|4762|4765|4764|4761|4760|18548
1596033300000|2020-07-29 14:35:00|4762|4761|4758|4756|4762|4761|4757|4755|16009
1596033600000|2020-07-29 14:40:00|4759|4757|4754|4753|4759|4758|4754|4753|15607
1596033900000|2020-07-29 14:45:00|4755|4754|4768|4766|4768|4767|4755|4754|23187
1596034200000|2020-07-29 14:50:00|4767|4765|4774|4772|4774|4773|4764|4762|15888
1596034500000|2020-07-29 14:55:00|4775|4773|4781|4779|4783|4782|4775|4773|9311
1596034800000|2020-07-29 15:00:00|4782|4780|4770|4768|4782|4780|4770|4768|14493
1596035100000|2020-07-29 15:05:00|4769|4767|4773|4771|4774|4772|4768|4767|6820
1596035400000|2020-07-29 15:10:00|4772|4770|4761|4760|4772|4770|4760|4759|14783
1596035700000|2020-07-29 15:15:00|4762|4761|4761|4760|4764|4763|4761|4758|5993
1596036000000|2020-07-29 15:20:00|4762|4761|4763|4761|4764|4763|4759|4758|15164
1596036300000|2020-07-29 15:25:00|4762|4762|4765|4763|4767|4765|4761|4759|15639
1596092400000|2020-07-30 07:00:00|4748|4721|4718|4713|4757|4751|4716|4709|55990
1596092700000|2020-07-30 07:05:00|4719|4712|4721|4717|4726|4724|4716|4711|23220
1596093000000|2020-07-30 07:10:00|4720|4718|4714|4711|4721|4718|4705|4701|15170
1596093300000|2020-07-30 07:15:00|4713|4709|4707|4705|4713|4711|4701|4699|9299
1596093600000|2020-07-30 07:20:00|4706|4704|4703|4702|4714|4712|4698|4697|30756
1596093900000|2020-07-30 07:25:00|4702|4701|4708|4706|4711|4710|4701|4699|22927
1596094200000|2020-07-30 07:30:00|4707|4705|4700|4697|4708|4706|4694|4692|29942
1596094500000|2020-07-30 07:35:00|4699|4696|4697|4696|4703|4702|4696|4694|16393
1596094800000|2020-07-30 07:40:00|4696|4695|4696|4693|4697|4696|4687|4685|15218
1596095100000|2020-07-30 07:45:00|4695|4692|4695|4692|4699|4698|4692|4689|20035
1596095400000|2020-07-30 07:50:00|4694|4691|4679|4676|4694|4692|4677|4675|14277
1596095700000|2020-07-30 07:55:00|4678|4675|4678|4675|4678|4677|4670|4667|8845
1596096000000|2020-07-30 08:00:00|4677|4674|4690|4688|4690|4688|4676|4673|12620
1596096300000|2020-07-30 08:05:00|4689|4687|4692|4691|4697|4693|4687|4686|11867
1596096600000|2020-07-30 08:10:00|4691|4690|4695|4693|4697|4695|4685|4684|22741
1596096900000|2020-07-30 08:15:00|4694|4692|4692|4689|4696|4693|4690|4689|7515
1596097200000|2020-07-30 08:20:00|4691|4688|4686|4685|4693|4691|4685|4683|5754
1596097500000|2020-07-30 08:25:00|4685|4684|4684|4682|4687|4686|4680|4679|11439
1596097800000|2020-07-30 08:30:00|4683|4681|4678|4676|4684|4682|4677|4675|6959
1596098100000|2020-07-30 08:35:00|4677|4675|4665|4663|4677|4675|4665|4663|10703
1596098400000|2020-07-30 08:40:00|4664|4662|4662|4660|4667|4665|4662|4660|7162
1596098700000|2020-07-30 08:45:00|4663|4659|4665|4663|4666|4664|4660|4658|8627
1596099000000|2020-07-30 08:50:00|4664|4662|4661|4659|4666|4664|4660|4658|13027
1596099300000|2020-07-30 08:55:00|4662|4660|4647|4645|4662|4660|4647|4645|18411
1596099600000|2020-07-30 09:00:00|4648|4646|4649|4646|4651|4649|4638|4635|15251
1596099900000|2020-07-30 09:05:00|4650|4647|4648|4646|4657|4655|4648|4646|15955
1596100200000|2020-07-30 09:10:00|4649|4647|4666|4664|4666|4664|4649|4647|12935
1596100500000|2020-07-30 09:15:00|4665|4663|4668|4666|4669|4666|4660|4658|12132
1596100800000|2020-07-30 09:20:00|4667|4665|4666|4665|4669|4667|4662|4660|17388
1596101100000|2020-07-30 09:25:00|4665|4664|4668|4666|4671|4668|4663|4662|5831
1596101400000|2020-07-30 09:30:00|4669|4667|4671|4669|4674|4671|4669|4666|6875
1596101700000|2020-07-30 09:35:00|4672|4668|4675|4672|4676|4673|4667|4666|7023
1596102000000|2020-07-30 09:40:00|4674|4671|4670|4668|4677|4675|4670|4668|3112
1596102300000|2020-07-30 09:45:00|4671|4669|4673|4671|4673|4671|4669|4667|9021
1596102600000|2020-07-30 09:50:00|4672|4670|4672|4670|4672|4670|4668|4666|7238
1596102900000|2020-07-30 09:55:00|4673|4671|4667|4666|4673|4671|4665|4663|10756
1596103200000|2020-07-30 10:00:00|4668|4667|4663|4661|4672|4670|4663|4661|6113
1596103500000|2020-07-30 10:05:00|4664|4662|4665|4663|4667|4666|4663|4661|22188
1596103800000|2020-07-30 10:10:00|4664|4662|4674|4671|4674|4671|4664|4662|16054
1596104100000|2020-07-30 10:15:00|4673|4672|4670|4669|4675|4673|4668|4666|20002
1596104400000|2020-07-30 10:20:00|4671|4670|4671|4669|4672|4670|4668|4666|17879
1596104700000|2020-07-30 10:25:00|4670|4668|4671|4669|4672|4669|4669|4667|13777
1596105000000|2020-07-30 10:30:00|4670|4668|4674|4672|4674|4672|4667|4666|9217
1596105300000|2020-07-30 10:35:00|4673|4671|4667|4665|4673|4672|4666|4664|10471
1596105600000|2020-07-30 10:40:00|4666|4664|4664|4662|4672|4670|4662|4661|13112
1596105900000|2020-07-30 10:45:00|4665|4663|4660|4657|4665|4663|4660|4657|24920
1596106200000|2020-07-30 10:50:00|4659|4656|4647|4645|4659|4656|4647|4645|26531
1596106500000|2020-07-30 10:55:00|4648|4646|4653|4651|4656|4654|4648|4645|14963
1596106800000|2020-07-30 11:00:00|4655|4653|4662|4659|4663|4660|4655|4653|5708
1596107100000|2020-07-30 11:05:00|4661|4660|4658|4656|4665|4663|4658|4656|14700
1596107400000|2020-07-30 11:10:00|4659|4657|4664|4662|4665|4664|4658|4656|12647
1596107700000|2020-07-30 11:15:00|4665|4663|4668|4666|4668|4666|4664|4662|18462
1596108000000|2020-07-30 11:20:00|4667|4665|4670|4668|4670|4668|4667|4665|3736
1596108300000|2020-07-30 11:25:00|4671|4669|4672|4670|4673|4671|4670|4668|6698
1596108600000|2020-07-30 11:30:00|4673|4671|4677|4675|4678|4677|4673|4671|7197
1596108900000|2020-07-30 11:35:00|4676|4674|4673|4671|4677|4675|4672|4670|9642
1596109200000|2020-07-30 11:40:00|4674|4672|4674|4672|4676|4675|4672|4670|10596
1596109500000|2020-07-30 11:45:00|4673|4671|4671|4670|4674|4673|4671|4670|4390
1596109800000|2020-07-30 11:50:00|4672|4671|4675|4673|4678|4677|4672|4671|8675
1596110100000|2020-07-30 11:55:00|4674|4672|4677|4676|4678|4676|4672|4671|8469
1596110400000|2020-07-30 12:00:00|4676|4675|4673|4671|4677|4676|4673|4671|6187
1596110700000|2020-07-30 12:05:00|4672|4670|4672|4670|4673|4672|4671|4669|8183
1596111000000|2020-07-30 12:10:00|4673|4671|4672|4671|4674|4672|4671|4670|3767
1596111300000|2020-07-30 12:15:00|4673|4672|4677|4675|4677|4675|4672|4672|4265
1596111600000|2020-07-30 12:20:00|4678|4676|4680|4678|4680|4679|4678|4676|3479
1596111900000|2020-07-30 12:25:00|4679|4677|4675|4673|4680|4677|4674|4673|6484
1596112200000|2020-07-30 12:30:00|4674|4672|4667|4665|4674|4673|4664|4663|35006
1596112500000|2020-07-30 12:35:00|4666|4666|4667|4665|4671|4669|4664|4662|10029
1596112800000|2020-07-30 12:40:00|4666|4664|4667|4666|4668|4666|4663|4661|7479
1596113100000|2020-07-30 12:45:00|4666|4665|4664|4662|4672|4671|4663|4662|34984
1596113400000|2020-07-30 12:50:00|4663|4663|4647|4645|4663|4663|4645|4643|24871
1596113700000|2020-07-30 12:55:00|4648|4644|4646|4644|4651|4650|4643|4641|27009
1596114000000|2020-07-30 13:00:00|4645|4643|4639|4637|4645|4643|4634|4630|24171
1596114300000|2020-07-30 13:05:00|4638|4636|4642|4640|4644|4642|4638|4636|14460
1596114600000|2020-07-30 13:10:00|4641|4639|4635|4633|4641|4640|4634|4633|78789
1596114900000|2020-07-30 13:15:00|4634|4632|4641|4639|4641|4639|4632|4630|41351
1596115200000|2020-07-30 13:20:00|4640|4638|4635|4633|4641|4639|4633|4632|22374
1596115500000|2020-07-30 13:25:00|4636|4634|4634|4633|4637|4635|4631|4629|28608
1596115800000|2020-07-30 13:30:00|4635|4632|4639|4637|4641|4640|4631|4629|32824
1596116100000|2020-07-30 13:35:00|4638|4638|4632|4630|4642|4641|4630|4628|41839
1596116400000|2020-07-30 13:40:00|4631|4629|4625|4623|4631|4629|4623|4621|25188
1596116700000|2020-07-30 13:45:00|4624|4622|4627|4625|4632|4630|4621|4620|25973
1596117000000|2020-07-30 13:50:00|4626|4624|4614|4612|4627|4625|4614|4612|31170
1596117300000|2020-07-30 13:55:00|4613|4611|4614|4611|4618|4617|4610|4608|39173
1596117600000|2020-07-30 14:00:00|4613|4610|4617|4615|4621|4619|4611|4610|33901
1596117900000|2020-07-30 14:05:00|4616|4614|4616|4613|4616|4615|4609|4608|24784
1596118200000|2020-07-30 14:10:00|4615|4612|4604|4602|4615|4613|4602|4601|52620
1596118500000|2020-07-30 14:15:00|4603|4601|4590|4588|4609|4607|4589|4587|47671
1596118800000|2020-07-30 14:20:00|4589|4589|4593|4592|4595|4594|4587|4585|49762
1596119100000|2020-07-30 14:25:00|4594|4591|4604|4602|4604|4603|4590|4589|25148
1596119400000|2020-07-30 14:30:00|4605|4603|4612|4610|4612|4610|4604|4601|34410
1596119700000|2020-07-30 14:35:00|4611|4609|4632|4629|4632|4630|4610|4609|12511
1596120000000|2020-07-30 14:40:00|4633|4630|4642|4640|4645|4643|4633|4630|36190
1596120300000|2020-07-30 14:45:00|4641|4639|4635|4633|4642|4641|4634|4632|16756
1596120600000|2020-07-30 14:50:00|4634|4632|4634|4631|4634|4632|4623|4622|31024
1596120900000|2020-07-30 14:55:00|4633|4632|4637|4635|4638|4636|4629|4628|18647
1596121200000|2020-07-30 15:00:00|4638|4636|4650|4648|4650|4649|4635|4633|23649
1596121500000|2020-07-30 15:05:00|4649|4647|4641|4639|4652|4651|4640|4638|21469
1596121800000|2020-07-30 15:10:00|4642|4640|4640|4637|4643|4642|4637|4635|33026
1596122100000|2020-07-30 15:15:00|4639|4636|4646|4644|4649|4646|4637|4636|34349
1596122400000|2020-07-30 15:20:00|4645|4643|4639|4638|4646|4645|4638|4636|47449
1596122700000|2020-07-30 15:25:00|4638|4637|4637|4634|4642|4639|4634|4632|34299
1596178800000|2020-07-31 07:00:00|4630|4618|4619|4616|4638|4633|4610|4606|44461
1596179100000|2020-07-31 07:05:00|4618|4614|4604|4602|4626|4622|4601|4599|47828
1596179400000|2020-07-31 07:10:00|4603|4603|4608|4606|4614|4611|4599|4597|40345
1596179700000|2020-07-31 07:15:00|4609|4607|4610|4607|4611|4610|4600|4599|29607
1596180000000|2020-07-31 07:20:00|4609|4606|4624|4622|4626|4624|4608|4605|26518
1596180300000|2020-07-31 07:25:00|4625|4623|4629|4627|4630|4629|4619|4617|15323
1596180600000|2020-07-31 07:30:00|4630|4628|4632|4630|4633|4631|4628|4627|15507
1596180900000|2020-07-31 07:35:00|4631|4629|4632|4629|4637|4634|4630|4629|20209
1596181200000|2020-07-31 07:40:00|4633|4630|4635|4633|4637|4635|4632|4630|12466
1596181500000|2020-07-31 07:45:00|4636|4634|4632|4630|4636|4634|4630|4628|41332
1596181800000|2020-07-31 07:50:00|4631|4631|4619|4618|4632|4631|4619|4618|20349
1596182100000|2020-07-31 07:55:00|4618|4617|4621|4620|4626|4623|4617|4616|11328
1596182400000|2020-07-31 08:00:00|4620|4619|4612|4610|4620|4619|4611|4609|17844
1596182700000|2020-07-31 08:05:00|4611|4611|4615|4613|4617|4616|4611|4610|30525
1596183000000|2020-07-31 08:10:00|4614|4612|4614|4612|4616|4615|4611|4610|17006
1596183300000|2020-07-31 08:15:00|4615|4613|4612|4611|4615|4614|4611|4610|5460
1596183600000|2020-07-31 08:20:00|4613|4612|4614|4612|4616|4615|4612|4611|12779
1596183900000|2020-07-31 08:25:00|4613|4611|4619|4617|4625|4624|4611|4609|20230
1596184200000|2020-07-31 08:30:00|4620|4618|4633|4631|4634|4631|4620|4618|17184
1596184500000|2020-07-31 08:35:00|4634|4632|4645|4643|4651|4649|4633|4631|28578
1596184800000|2020-07-31 08:40:00|4646|4644|4635|4633|4649|4647|4634|4632|7897
1596185100000|2020-07-31 08:45:00|4636|4632|4629|4627|4636|4635|4628|4626|7392
1596185400000|2020-07-31 08:50:00|4628|4626|4621|4619|4628|4626|4621|4619|18222
1596185700000|2020-07-31 08:55:00|4620|4618|4614|4612|4623|4621|4612|4611|14493
1596186000000|2020-07-31 09:00:00|4613|4611|4609|4606|4617|4615|4609|4606|12891
1596186300000|2020-07-31 09:05:00|4608|4605|4614|4612|4616|4614|4606|4604|14940
1596186600000|2020-07-31 09:10:00|4613|4611|4612|4610|4616|4613|4610|4608|9006
1596186900000|2020-07-31 09:15:00|4613|4611|4614|4612|4616|4614|4609|4607|16514
1596187200000|2020-07-31 09:20:00|4615|4613|4617|4615|4617|4616|4614|4612|10532
1596187500000|2020-07-31 09:25:00|4616|4614|4618|4616|4618|4617|4614|4612|7746
1596187800000|2020-07-31 09:30:00|4619|4617|4616|4613|4622|4621|4616|4613|12270
1596188100000|2020-07-31 09:35:00|4617|4614|4614|4612|4617|4616|4613|4612|7056
1596188400000|2020-07-31 09:40:00|4613|4611|4603|4601|4613|4611|4603|4601|10954
1596188700000|2020-07-31 09:45:00|4602|4602|4610|4608|4611|4610|4602|4601|23955
1596189000000|2020-07-31 09:50:00|4609|4607|4601|4599|4609|4608|4601|4599|3552
1596189300000|2020-07-31 09:55:00|4602|4600|4597|4595|4604|4603|4592|4591|17616
1596189600000|2020-07-31 10:00:00|4596|4596|4601|4599|4604|4603|4596|4596|12171
1596189900000|2020-07-31 10:05:00|4602|4600|4601|4600|4603|4601|4599|4597|9464
1596190200000|2020-07-31 10:10:00|4600|4599|4607|4605|4610|4607|4600|4599|17858
1596190500000|2020-07-31 10:15:00|4606|4604|4602|4600|4607|4606|4598|4597|20108
1596190800000|2020-07-31 10:20:00|4603|4601|4606|4604|4606|4605|4603|4601|9762
1596191100000|2020-07-31 10:25:00|4605|4605|4603|4601|4606|4605|4603|4601|5980
1596191400000|2020-07-31 10:30:00|4604|4602|4602|4600|4604|4603|4601|4599|31934
1596191700000|2020-07-31 10:35:00|4603|4601|4601|4599|4603|4602|4598|4597|11396
1596192000000|2020-07-31 10:40:00|4602|4600|4603|4601|4604|4603|4601|4599|16253
1596192300000|2020-07-31 10:45:00|4602|4600|4603|4602|4604|4603|4600|4599|19825
1596192600000|2020-07-31 10:50:00|4604|4603|4603|4602|4607|4605|4603|4602|11231
1596192900000|2020-07-31 10:55:00|4602|4601|4601|4599|4604|4603|4598|4596|10561
1596193200000|2020-07-31 11:00:00|4603|4602|4603|4601|4604|4603|4602|4600|9749
1596193500000|2020-07-31 11:05:00|4602|4600|4602|4601|4605|4604|4601|4600|14131
1596193800000|2020-07-31 11:10:00|4601|4600|4603|4602|4605|4604|4601|4599|10083
1596194100000|2020-07-31 11:15:00|4602|4601|4603|4601|4605|4603|4601|4600|20869
1596194400000|2020-07-31 11:20:00|4604|4602|4605|4604|4606|4604|4604|4602|16621
1596194700000|2020-07-31 11:25:00|4604|4603|4604|4602|4606|4605|4603|4602|10993
1596195000000|2020-07-31 11:30:00|4603|4601|4604|4603|4605|4604|4601|4600|9827
1596195300000|2020-07-31 11:35:00|4605|4602|4602|4600|4605|4604|4601|4600|14347
1596195600000|2020-07-31 11:40:00|4603|4601|4601|4600|4604|4603|4601|4600|17052
1596195900000|2020-07-31 11:45:00|4602|4599|4601|4600|4602|4601|4600|4599|3719
1596196200000|2020-07-31 11:50:00|4600|4599|4604|4603|4605|4604|4600|4599|18899
1596196500000|2020-07-31 11:55:00|4605|4604|4606|4605|4606|4605|4602|4601|23804
1596196800000|2020-07-31 12:00:00|4607|4606|4616|4615|4618|4617|4606|4605|14376
1596197100000|2020-07-31 12:05:00|4617|4614|4606|4605|4617|4614|4606|4605|7001
1596197400000|2020-07-31 12:10:00|4607|4606|4608|4607|4609|4607|4606|4605|6985
1596197700000|2020-07-31 12:15:00|4609|4608|4600|4599|4609|4608|4600|4598|15629
1596198000000|2020-07-31 12:20:00|4599|4598|4605|4603|4606|4605|4599|4598|17740
1596198300000|2020-07-31 12:25:00|4604|4602|4604|4603|4604|4603|4602|4601|48576
1596198600000|2020-07-31 12:30:00|4605|4604|4605|4604|4607|4606|4603|4602|33952
1596198900000|2020-07-31 12:35:00|4604|4603|4604|4603|4608|4607|4604|4603|10335
1596199200000|2020-07-31 12:40:00|4603|4602|4603|4602|4605|4604|4602|4601|11990
1596199500000|2020-07-31 12:45:00|4604|4603|4609|4608|4609|4608|4603|4601|18460
1596199800000|2020-07-31 12:50:00|4610|4609|4611|4610|4614|4613|4610|4609|13725
1596200100000|2020-07-31 12:55:00|4610|4609|4609|4608|4611|4610|4608|4607|14595
1596200400000|2020-07-31 13:00:00|4608|4607|4609|4608|4610|4609|4607|4606|21501
1596200700000|2020-07-31 13:05:00|4608|4607|4614|4612|4614|4612|4607|4606|15586
1596201000000|2020-07-31 13:10:00|4615|4613|4610|4609|4615|4613|4609|4608|12551
1596201300000|2020-07-31 13:15:00|4609|4608|4610|4609|4613|4612|4607|4606|13188
1596201600000|2020-07-31 13:20:00|4609|4608|4609|4608|4613|4612|4606|4604|13767
1596201900000|2020-07-31 13:25:00|4608|4607|4607|4606|4609|4608|4606|4605|7007
1596202200000|2020-07-31 13:30:00|4608|4607|4609|4608|4613|4612|4601|4600|44641
1596202500000|2020-07-31 13:35:00|4608|4607|4600|4598|4611|4610|4599|4597|16790
1596202800000|2020-07-31 13:40:00|4599|4599|4598|4595|4601|4600|4596|4595|14470
1596203100000|2020-07-31 13:45:00|4597|4594|4602|4600|4613|4611|4595|4593|35152
1596203400000|2020-07-31 13:50:00|4601|4601|4601|4599|4602|4601|4593|4592|28073
1596203700000|2020-07-31 13:55:00|4600|4598|4595|4593|4601|4599|4593|4591|12253
1596204000000|2020-07-31 14:00:00|4594|4594|4585|4584|4594|4594|4584|4582|57749
1596204300000|2020-07-31 14:05:00|4584|4583|4582|4581|4587|4585|4581|4580|43090
1596204600000|2020-07-31 14:10:00|4581|4580|4582|4580|4584|4582|4575|4573|40715
1596204900000|2020-07-31 14:15:00|4583|4581|4585|4584|4589|4588|4582|4580|27942
1596205200000|2020-07-31 14:20:00|4584|4583|4595|4593|4597|4595|4580|4579|37859
1596205500000|2020-07-31 14:25:00|4594|4592|4586|4584|4594|4592|4583|4582|20820
1596205800000|2020-07-31 14:30:00|4585|4585|4584|4582|4590|4589|4583|4582|20107
1596206100000|2020-07-31 14:35:00|4585|4583|4586|4584|4587|4586|4583|4582|27589
1596206400000|2020-07-31 14:40:00|4585|4583|4578|4576|4585|4584|4577|4575|20471
1596206700000|2020-07-31 14:45:00|4576|4575|4573|4571|4578|4577|4573|4571|24583
1596207000000|2020-07-31 14:50:00|4572|4572|4575|4574|4579|4577|4571|4570|43826
1596207300000|2020-07-31 14:55:00|4574|4573|4574|4573|4582|4579|4573|4572|76100
1596207600000|2020-07-31 15:00:00|4575|4574|4577|4576|4577|4576|4572|4571|45752
1596207900000|2020-07-31 15:05:00|4578|4575|4570|4568|4578|4577|4569|4567|53216
1596208200000|2020-07-31 15:10:00|4569|4569|4576|4575|4576|4575|4568|4567|21671
1596208500000|2020-07-31 15:15:00|4575|4574|4583|4582|4583|4582|4573|4572|34557
1596208800000|2020-07-31 15:20:00|4582|4581|4581|4580|4584|4583|4580|4579|31156
1596209100000|2020-07-31 15:25:00|4582|4581|4590|4588|4592|4591|4581|4580|53334
1596438000000|2020-08-03 07:00:00|4587|4576|4590|4584|4595|4592|4572|4568|35031
1596438300000|2020-08-03 07:05:00|4589|4585|4588|4584|4595|4590|4583|4580|17695
1596438600000|2020-08-03 07:10:00|4587|4583|4591|4587|4591|4588|4578|4575|26196
1596438900000|2020-08-03 07:15:00|4590|4588|4583|4580|4592|4590|4582|4579|12857
1596439200000|2020-08-03 07:20:00|4582|4579|4576|4573|4583|4581|4572|4570|18790
1596439500000|2020-08-03 07:25:00|4575|4574|4568|4565|4576|4574|4566|4562|7765
1596439800000|2020-08-03 07:30:00|4569|4566|4577|4575|4578|4577|4568|4566|21057
1596440100000|2020-08-03 07:35:00|4576|4574|4570|4567|4578|4576|4569|4565|4455
1596440400000|2020-08-03 07:40:00|4569|4568|4579|4576|4579|4578|4569|4567|8096
1596440700000|2020-08-03 07:45:00|4578|4575|4583|4581|4584|4582|4571|4569|16028
1596441000000|2020-08-03 07:50:00|4584|4582|4593|4592|4594|4592|4582|4582|19501
1596441300000|2020-08-03 07:55:00|4594|4593|4604|4602|4606|4604|4593|4591|14064
1596441600000|2020-08-03 08:00:00|4603|4603|4613|4611|4613|4611|4600|4598|10886
1596441900000|2020-08-03 08:05:00|4614|4612|4617|4614|4618|4615|4608|4606|10424
1596442200000|2020-08-03 08:10:00|4618|4615|4618|4615|4620|4617|4612|4610|3919
1596442500000|2020-08-03 08:15:00|4619|4616|4607|4606|4622|4620|4606|4603|5724
1596442800000|2020-08-03 08:20:00|4608|4605|4602|4599|4611|4609|4600|4599|6160
1596443100000|2020-08-03 08:25:00|4601|4600|4601|4599|4603|4601|4599|4597|7953
1596443400000|2020-08-03 08:30:00|4602|4600|4598|4595|4602|4600|4597|4595|4020
1596443700000|2020-08-03 08:35:00|4599|4596|4596|4594|4603|4601|4596|4594|9258
1596444000000|2020-08-03 08:40:00|4595|4593|4604|4602|4605|4603|4593|4591|14285
1596444300000|2020-08-03 08:45:00|4603|4601|4610|4608|4610|4608|4602|4599|1772
1596444600000|2020-08-03 08:50:00|4611|4609|4612|4610|4617|4615|4611|4609|5000
1596444900000|2020-08-03 08:55:00|4611|4611|4612|4610|4617|4614|4611|4609|8956
1596445200000|2020-08-03 09:00:00|4611|4611|4620|4619|4623|4622|4610|4609|36936
1596445500000|2020-08-03 09:05:00|4619|4618|4610|4608|4619|4618|4610|4607|19722
1596445800000|2020-08-03 09:10:00|4609|4609|4609|4607|4610|4609|4607|4605|3642
1596446100000|2020-08-03 09:15:00|4610|4608|4606|4604|4610|4609|4600|4598|4783
1596446400000|2020-08-03 09:20:00|4607|4605|4611|4609|4611|4610|4606|4604|8036
1596446700000|2020-08-03 09:25:00|4612|4610|4611|4609|4616|4614|4610|4608|9205
1596447000000|2020-08-03 09:30:00|4612|4610|4615|4613|4616|4614|4612|4609|10347
1596447300000|2020-08-03 09:35:00|4614|4614|4618|4616|4620|4618|4614|4614|3411
1596447600000|2020-08-03 09:40:00|4619|4617|4623|4621|4623|4622|4618|4616|10519
1596447900000|2020-08-03 09:45:00|4624|4622|4623|4622|4626|4625|4620|4619|4865
1596448200000|2020-08-03 09:50:00|4624|4623|4627|4625|4627|4626|4618|4616|18037
1596448500000|2020-08-03 09:55:00|4626|4624|4631|4629|4634|4632|4625|4622|10803
1596448800000|2020-08-03 10:00:00|4632|4630|4630|4628|4632|4630|4625|4624|5192
1596449100000|2020-08-03 10:05:00|4631|4629|4633|4632|4636|4634|4630|4627|15304
1596449400000|2020-08-03 10:10:00|4634|4631|4640|4637|4642|4639|4633|4631|13736
1596449700000|2020-08-03 10:15:00|4639|4638|4637|4635|4640|4638|4636|4634|6921
1596450000000|2020-08-03 10:20:00|4638|4636|4647|4645|4650|4648|4638|4636|14755
1596450300000|2020-08-03 10:25:00|4648|4646|4651|4649|4651|4649|4646|4645|9114
1596450600000|2020-08-03 10:30:00|4650|4648|4650|4647|4653|4652|4647|4645|10194
1596450900000|2020-08-03 10:35:00|4651|4648|4652|4649|4658|4656|4650|4648|10964
1596451200000|2020-08-03 10:40:00|4651|4648|4649|4647|4652|4651|4648|4646|19484
1596451500000|2020-08-03 10:45:00|4648|4648|4649|4647|4651|4650|4648|4645|9109
1596451800000|2020-08-03 10:50:00|4650|4648|4655|4653|4658|4656|4647|4646|42046
1596452100000|2020-08-03 10:55:00|4654|4652|4658|4655|4658|4655|4651|4649|7660
1596452400000|2020-08-03 11:00:00|4661|4659|4662|4660|4662|4660|4654|4652|9269
1596452700000|2020-08-03 11:05:00|4661|4661|4664|4662|4665|4664|4661|4660|13473
1596453000000|2020-08-03 11:10:00|4663|4661|4663|4661|4666|4664|4661|4660|11462
1596453300000|2020-08-03 11:15:00|4662|4660|4654|4652|4663|4661|4654|4652|12086
1596453600000|2020-08-03 11:20:00|4656|4653|4664|4662|4664|4663|4654|4652|6081
1596453900000|2020-08-03 11:25:00|4665|4663|4663|4661|4665|4664|4661|4660|4965
1596454200000|2020-08-03 11:30:00|4664|4662|4666|4664|4669|4667|4664|4662|5682
1596454500000|2020-08-03 11:35:00|4667|4665|4664|4662|4670|4669|4662|4660|11881
1596454800000|2020-08-03 11:40:00|4665|4663|4672|4670|4673|4670|4665|4662|9829
1596455100000|2020-08-03 11:45:00|4673|4671|4672|4671|4674|4672|4670|4669|12950
1596455400000|2020-08-03 11:50:00|4673|4672|4677|4675|4678|4677|4672|4671|7854
1596455700000|2020-08-03 11:55:00|4678|4676|4680|4678|4682|4680|4677|4675|5732
1596456000000|2020-08-03 12:00:00|4681|4679|4680|4677|4682|4681|4675|4674|6026
1596456300000|2020-08-03 12:05:00|4681|4678|4676|4674|4682|4680|4673|4671|6511
1596456600000|2020-08-03 12:10:00|4675|4673|4678|4676|4678|4676|4672|4671|4791
1596456900000|2020-08-03 12:15:00|4679|4677|4677|4675|4681|4680|4677|4675|9571
1596457200000|2020-08-03 12:20:00|4678|4676|4679|4677|4682|4681|4677|4675|10584
1596457500000|2020-08-03 12:25:00|4678|4678|4684|4683|4685|4683|4678|4678|5846
1596457800000|2020-08-03 12:30:00|4685|4682|4687|4684|4689|4687|4683|4681|12730
1596458100000|2020-08-03 12:35:00|4686|4685|4684|4683|4687|4685|4681|4680|11989
1596458400000|2020-08-03 12:40:00|4685|4682|4684|4682|4687|4686|4684|4682|4928
1596458700000|2020-08-03 12:45:00|4683|4683|4687|4686|4687|4686|4683|4681|8471
1596459000000|2020-08-03 12:50:00|4686|4685|4690|4688|4690|4688|4686|4684|2539
1596459300000|2020-08-03 12:55:00|4691|4689|4687|4685|4693|4692|4687|4685|11397
1596459600000|2020-08-03 13:00:00|4686|4684|4679|4677|4687|4686|4679|4677|20096
1596459900000|2020-08-03 13:05:00|4680|4678|4675|4673|4680|4679|4675|4673|6174
1596460200000|2020-08-03 13:10:00|4674|4672|4681|4680|4682|4680|4674|4672|26506
1596460500000|2020-08-03 13:15:00|4682|4681|4683|4681|4685|4684|4682|4680|5775
1596460800000|2020-08-03 13:20:00|4682|4680|4688|4686|4689|4687|4682|4680|4637
1596461100000|2020-08-03 13:25:00|4689|4687|4699|4697|4699|4698|4689|4687|8940
1596461400000|2020-08-03 13:30:00|4698|4696|4680|4678|4699|4698|4680|4678|55533
1596461700000|2020-08-03 13:35:00|4679|4677|4689|4688|4690|4688|4677|4676|46712
1596462000000|2020-08-03 13:40:00|4690|4689|4683|4681|4691|4689|4680|4678|16555
1596462300000|2020-08-03 13:45:00|4684|4682|4685|4683|4688|4686|4683|4681|12699
1596462600000|2020-08-03 13:50:00|4686|4684|4685|4683|4687|4685|4678|4676|17926
1596462900000|2020-08-03 13:55:00|4686|4684|4691|4689|4692|4691|4684|4683|20619
1596463200000|2020-08-03 14:00:00|4692|4690|4696|4694|4698|4696|4692|4690|46566
1596463500000|2020-08-03 14:05:00|4695|4693|4692|4691|4697|4696|4687|4685|55993
1596463800000|2020-08-03 14:10:00|4693|4692|4704|4702|4704|4703|4691|4690|129704
1596464100000|2020-08-03 14:15:00|4703|4703|4709|4707|4709|4707|4701|4700|19007
1596464400000|2020-08-03 14:20:00|4710|4708|4698|4696|4711|4709|4697|4695|19173
1596464700000|2020-08-03 14:25:00|4699|4697|4698|4696|4701|4699|4691|4689|24053
1596465000000|2020-08-03 14:30:00|4699|4698|4703|4701|4703|4702|4695|4694|15435
1596465300000|2020-08-03 14:35:00|4702|4700|4696|4695|4702|4700|4694|4693|15006
1596465600000|2020-08-03 14:40:00|4697|4696|4692|4690|4701|4699|4688|4687|24876
1596465900000|2020-08-03 14:45:00|4693|4691|4687|4685|4694|4692|4685|4683|49851
1596466200000|2020-08-03 14:50:00|4686|4684|4681|4679|4687|4684|4678|4676|10579
1596466500000|2020-08-03 14:55:00|4680|4680|4680|4678|4682|4680|4676|4675|20673
1596466800000|2020-08-03 15:00:00|4679|4677|4678|4677|4681|4680|4674|4672|65421
1596467100000|2020-08-03 15:05:00|4677|4676|4678|4677|4680|4678|4676|4675|25885
1596467400000|2020-08-03 15:10:00|4679|4678|4675|4673|4680|4678|4673|4671|12355
1596467700000|2020-08-03 15:15:00|4674|4674|4682|4680|4683|4682|4674|4674|22242
1596468000000|2020-08-03 15:20:00|4681|4681|4680|4679|4684|4683|4678|4677|29307
1596468300000|2020-08-03 15:25:00|4679|4678|4686|4684|4686|4684|4677|4676|68723
1596524400000|2020-08-04 07:00:00|4674|4661|4654|4652|4680|4676|4654|4650|38880
1596524700000|2020-08-04 07:05:00|4655|4653|4652|4650|4661|4658|4642|4639|24878
1596525000000|2020-08-04 07:10:00|4653|4651|4651|4649|4656|4654|4642|4639|19449
1596525300000|2020-08-04 07:15:00|4653|4650|4647|4646|4655|4653|4644|4642|14297
1596525600000|2020-08-04 07:20:00|4648|4647|4644|4642|4651|4649|4641|4638|13240
1596525900000|2020-08-04 07:25:00|4645|4643|4646|4643|4646|4645|4637|4635|15458
1596526200000|2020-08-04 07:30:00|4645|4642|4644|4641|4650|4648|4639|4637|6920
1596526500000|2020-08-04 07:35:00|4645|4642|4661|4659|4662|4659|4645|4641|9956
1596526800000|2020-08-04 07:40:00|4662|4660|4659|4658|4667|4665|4655|4653|15660
1596527100000|2020-08-04 07:45:00|4660|4659|4651|4649|4663|4660|4651|4649|18739
1596527400000|2020-08-04 07:50:00|4650|4648|4642|4639|4650|4648|4639|4637|11171
1596527700000|2020-08-04 07:55:00|4641|4638|4642|4638|4642|4640|4635|4632|5726
1596528000000|2020-08-04 08:00:00|4641|4639|4643|4641|4644|4643|4639|4636|18677
1596528300000|2020-08-04 08:05:00|4644|4642|4649|4647|4650|4647|4640|4638|6760
1596528600000|2020-08-04 08:10:00|4650|4648|4650|4648|4652|4650|4645|4644|10165
1596528900000|2020-08-04 08:15:00|4651|4649|4654|4652|4658|4656|4650|4649|7206
1596529200000|2020-08-04 08:20:00|4655|4653|4661|4658|4662|4659|4652|4650|7453
1596529500000|2020-08-04 08:25:00|4662|4659|4667|4665|4670|4668|4661|4659|10994
1596529800000|2020-08-04 08:30:00|4668|4666|4666|4663|4674|4673|4664|4662|19852
1596530100000|2020-08-04 08:35:00|4665|4662|4664|4663|4668|4667|4661|4659|16032
1596530400000|2020-08-04 08:40:00|4665|4664|4660|4658|4668|4667|4660|4657|6766
1596530700000|2020-08-04 08:45:00|4661|4659|4666|4664|4669|4667|4661|4659|23207
1596531000000|2020-08-04 08:50:00|4665|4663|4670|4668|4670|4669|4664|4662|4856
1596531300000|2020-08-04 08:55:00|4669|4667|4664|4663|4669|4667|4663|4661|49609
1596531600000|2020-08-04 09:00:00|4665|4662|4667|4665|4668|4667|4665|4662|6699
1596531900000|2020-08-04 09:05:00|4668|4666|4679|4677|4679|4677|4667|4665|14608
1596532200000|2020-08-04 09:10:00|4678|4676|4681|4679|4683|4682|4676|4675|15303
1596532500000|2020-08-04 09:15:00|4682|4678|4682|4680|4687|4686|4681|4678|23856
1596532800000|2020-08-04 09:20:00|4681|4679|4681|4679|4682|4681|4679|4676|6710
1596533100000|2020-08-04 09:25:00|4680|4678|4677|4674|4680|4678|4675|4673|49835
1596533400000|2020-08-04 09:30:00|4678|4675|4682|4681|4683|4681|4676|4674|6348
1596533700000|2020-08-04 09:35:00|4681|4680|4677|4675|4684|4682|4673|4672|14000
1596534000000|2020-08-04 09:40:00|4676|4674|4676|4674|4679|4677|4673|4671|12789
1596534300000|2020-08-04 09:45:00|4675|4673|4678|4676|4680|4678|4674|4672|2794
1596534600000|2020-08-04 09:50:00|4679|4677|4682|4680|4685|4683|4676|4674|7528
1596534900000|2020-08-04 09:55:00|4681|4679|4675|4674|4681|4679|4674|4673|7706
1596535200000|2020-08-04 10:00:00|4676|4675|4677|4675|4680|4679|4675|4674|5750
1596535500000|2020-08-04 10:05:00|4676|4674|4675|4673|4677|4676|4675|4673|3395
1596535800000|2020-08-04 10:10:00|4674|4672|4669|4666|4674|4672|4667|4665|3456
1596536100000|2020-08-04 10:15:00|4668|4665|4672|4670|4672|4670|4663|4661|8060
1596536400000|2020-08-04 10:20:00|4673|4671|4676|4675|4677|4676|4671|4669|8602
1596536700000|2020-08-04 10:25:00|4677|4676|4674|4673|4678|4676|4673|4671|12847
1596537000000|2020-08-04 10:30:00|4675|4674|4676|4674|4680|4679|4673|4671|6951
1596537300000|2020-08-04 10:35:00|4675|4673|4676|4675|4678|4677|4674|4672|13770
1596537600000|2020-08-04 10:40:00|4677|4676|4679|4678|4680|4678|4676|4675|11386
1596537900000|2020-08-04 10:45:00|4680|4679|4683|4681|4684|4683|4680|4679|15493
1596538200000|2020-08-04 10:50:00|4684|4682|4682|4681|4685|4684|4680|4679|21223
1596538500000|2020-08-04 10:55:00|4683|4682|4681|4680|4684|4682|4681|4679|5652
1596538800000|2020-08-04 11:00:00|4683|4681|4686|4685|4687|4686|4681|4680|31034
1596539100000|2020-08-04 11:05:00|4685|4684|4688|4687|4688|4687|4682|4681|14829
1596539400000|2020-08-04 11:10:00|4689|4688|4685|4684|4690|4688|4685|4683|13694
1596539700000|2020-08-04 11:15:00|4684|4683|4678|4677|4684|4683|4678|4676|14318
1596540000000|2020-08-04 11:20:00|4679|4678|4687|4686|4687|4686|4679|4678|11582
1596540300000|2020-08-04 11:25:00|4686|4685|4685|4683|4686|4685|4683|4682|6309
1596540600000|2020-08-04 11:30:00|4684|4682|4679|4678|4685|4683|4676|4674|17897
1596540900000|2020-08-04 11:35:00|4678|4677|4672|4671|4680|4679|4672|4670|12704
1596541200000|2020-08-04 11:40:00|4671|4670|4674|4672|4676|4675|4671|4670|10603
1596541500000|2020-08-04 11:45:00|4675|4673|4671|4670|4676|4675|4671|4669|7589
1596541800000|2020-08-04 11:50:00|4670|4669|4671|4669|4671|4670|4667|4664|5416
1596542100000|2020-08-04 11:55:00|4672|4670|4670|4669|4673|4672|4670|4668|4343
1596542400000|2020-08-04 12:00:00|4671|4668|4671|4669|4673|4671|4669|4668|11969
1596542700000|2020-08-04 12:05:00|4672|4670|4677|4675|4680|4678|4672|4670|10126
1596543000000|2020-08-04 12:10:00|4676|4674|4674|4672|4676|4674|4673|4672|4072
1596543300000|2020-08-04 12:15:00|4673|4671|4669|4668|4673|4671|4669|4667|2124
1596543600000|2020-08-04 12:20:00|4670|4669|4668|4665|4670|4669|4667|4664|2669
1596543900000|2020-08-04 12:25:00|4667|4666|4667|4666|4668|4666|4666|4663|2949
1596544200000|2020-08-04 12:30:00|4668|4667|4668|4667|4669|4668|4666|4665|4753
1596544500000|2020-08-04 12:35:00|4669|4668|4668|4666|4670|4669|4667|4665|6424
1596544800000|2020-08-04 12:40:00|4669|4667|4663|4661|4671|4668|4663|4661|5242
1596545100000|2020-08-04 12:45:00|4664|4662|4664|4662|4665|4664|4662|4660|3635
1596545400000|2020-08-04 12:50:00|4665|4663|4657|4655|4668|4667|4656|4654|10577
1596545700000|2020-08-04 12:55:00|4658|4656|4656|4653|4659|4658|4654|4652|7550
1596546000000|2020-08-04 13:00:00|4655|4652|4657|4654|4660|4658|4654|4651|3537
1596546300000|2020-08-04 13:05:00|4656|4655|4656|4654|4660|4658|4654|4652|7331
1596546600000|2020-08-04 13:10:00|4657|4655|4654|4653|4657|4655|4654|4652|15254
1596546900000|2020-08-04 13:15:00|4653|4652|4650|4649|4655|4654|4649|4647|10134
1596547200000|2020-08-04 13:20:00|4651|4650|4649|4648|4653|4652|4649|4648|7217
1596547500000|2020-08-04 13:25:00|4648|4647|4644|4642|4649|4648|4644|4642|21347
1596547800000|2020-08-04 13:30:00|4643|4641|4632|4630|4644|4643|4631|4630|56376
1596548100000|2020-08-04 13:35:00|4631|4631|4637|4635|4640|4639|4631|4630|31424
1596548400000|2020-08-04 13:40:00|4638|4636|4651|4650|4655|4653|4638|4636|33005
1596548700000|2020-08-04 13:45:00|4652|4651|4653|4651|4658|4656|4649|4647|16252
1596549000000|2020-08-04 13:50:00|4654|4652|4649|4647|4655|4654|4646|4645|31383
1596549300000|2020-08-04 13:55:00|4650|4648|4652|4650|4653|4652|4649|4647|12942
1596549600000|2020-08-04 14:00:00|4653|4651|4655|4653|4658|4657|4650|4649|26763
1596549900000|2020-08-04 14:05:00|4654|4654|4657|4655|4659|4658|4654|4653|22951
1596550200000|2020-08-04 14:10:00|4658|4654|4655|4654|4660|4658|4655|4654|13649
1596550500000|2020-08-04 14:15:00|4656|4655|4656|4655|4658|4656|4654|4653|19585
1596550800000|2020-08-04 14:20:00|4655|4654|4658|4656|4658|4657|4651|4650|21675
1596551100000|2020-08-04 14:25:00|4657|4655|4655|4653|4657|4655|4650|4649|24360
1596551400000|2020-08-04 14:30:00|4656|4654|4657|4655|4659|4658|4652|4651|25161
1596551700000|2020-08-04 14:35:00|4656|4656|4660|4659|4661|4660|4655|4654|20219
1596552000000|2020-08-04 14:40:00|4659|4658|4655|4653|4660|4658|4652|4650|29673
1596552300000|2020-08-04 14:45:00|4656|4654|4657|4656|4660|4659|4654|4653|23163
1596552600000|2020-08-04 14:50:00|4658|4657|4664|4662|4664|4662|4656|4655|24094
1596552900000|2020-08-04 14:55:00|4663|4663|4668|4666|4671|4669|4661|4660|44462
1596553200000|2020-08-04 15:00:00|4669|4667|4672|4671|4674|4673|4666|4665|22971
1596553500000|2020-08-04 15:05:00|4671|4670|4670|4669|4673|4671|4667|4666|14955
1596553800000|2020-08-04 15:10:00|4669|4668|4668|4667|4671|4670|4666|4665|60543
1596554100000|2020-08-04 15:15:00|4667|4666|4671|4670|4672|4671|4666|4665|15485
1596554400000|2020-08-04 15:20:00|4670|4669|4670|4669|4672|4671|4666|4663|65934
1596554700000|2020-08-04 15:25:00|4669|4668|4664|4662|4674|4672|4663|4661|219909
1596610800000|2020-08-05 07:00:00|4696|4669|4677|4674|4698|4694|4671|4667|21970
1596611100000|2020-08-05 07:05:00|4678|4675|4670|4668|4684|4681|4670|4668|13511
1596611400000|2020-08-05 07:10:00|4671|4669|4682|4679|4688|4685|4670|4668|14365
1596611700000|2020-08-05 07:15:00|4683|4680|4678|4676|4690|4688|4677|4674|5613
1596612000000|2020-08-05 07:20:00|4677|4677|4683|4680|4685|4682|4675|4673|10187
1596612300000|2020-08-05 07:25:00|4682|4679|4691|4689|4691|4689|4680|4678|7532
1596612600000|2020-08-05 07:30:00|4692|4690|4703|4700|4704|4701|4691|4689|15095
1596612900000|2020-08-05 07:35:00|4704|4701|4693|4690|4705|4703|4691|4689|6733
1596613200000|2020-08-05 07:40:00|4692|4689|4696|4695|4698|4697|4691|4689|8320
1596613500000|2020-08-05 07:45:00|4697|4694|4701|4699|4706|4704|4696|4693|11036
1596613800000|2020-08-05 07:50:00|4702|4700|4702|4700|4705|4704|4699|4697|14799
1596614100000|2020-08-05 07:55:00|4701|4699|4707|4706|4710|4709|4700|4698|10313
1596614400000|2020-08-05 08:00:00|4708|4707|4708|4706|4711|4710|4706|4703|10059
1596614700000|2020-08-05 08:05:00|4709|4707|4697|4695|4709|4708|4697|4694|46754
1596615000000|2020-08-05 08:10:00|4698|4696|4699|4697|4702|4701|4696|4694|7760
1596615300000|2020-08-05 08:15:00|4698|4698|4693|4691|4698|4698|4689|4688|9844
1596615600000|2020-08-05 08:20:00|4694|4692|4682|4680|4695|4694|4682|4680|55548
1596615900000|2020-08-05 08:25:00|4683|4681|4682|4679|4685|4684|4680|4679|3441
1596616200000|2020-08-05 08:30:00|4681|4678|4678|4676|4682|4678|4674|4671|5644
1596616500000|2020-08-05 08:35:00|4677|4675|4681|4679|4681|4679|4676|4675|2247
1596616800000|2020-08-05 08:40:00|4682|4680|4682|4681|4688|4687|4681|4679|17996
1596617100000|2020-08-05 08:45:00|4683|4680|4686|4684|4687|4684|4678|4677|9638
1596617400000|2020-08-05 08:50:00|4687|4685|4691|4689|4694|4692|4687|4685|10344
1596617700000|2020-08-05 08:55:00|4690|4690|4688|4687|4692|4690|4687|4686|9884
1596618000000|2020-08-05 09:00:00|4689|4688|4686|4683|4690|4689|4684|4682|9013
1596618300000|2020-08-05 09:05:00|4687|4684|4690|4689|4690|4689|4686|4683|9068
1596618600000|2020-08-05 09:10:00|4689|4688|4690|4687|4690|4689|4687|4686|9279
1596618900000|2020-08-05 09:15:00|4689|4688|4690|4688|4693|4692|4687|4685|8028
1596619200000|2020-08-05 09:20:00|4689|4689|4688|4686|4691|4689|4685|4684|9551
1596619500000|2020-08-05 09:25:00|4689|4687|4692|4690|4694|4693|4688|4686|3884
1596619800000|2020-08-05 09:30:00|4691|4689|4687|4685|4693|4691|4686|4685|1806
1596620100000|2020-08-05 09:35:00|4688|4686|4690|4688|4691|4690|4687|4685|6515
1596620400000|2020-08-05 09:40:00|4691|4689|4696|4694|4696|4694|4689|4688|10156
1596620700000|2020-08-05 09:45:00|4697|4695|4701|4700|4701|4700|4696|4694|7094
1596621000000|2020-08-05 09:50:00|4702|4699|4706|4704|4707|4706|4701|4699|14500
1596621300000|2020-08-05 09:55:00|4705|4705|4703|4701|4706|4705|4701|4700|34497
1596621600000|2020-08-05 10:00:00|4704|4702|4704|4702|4706|4704|4703|4701|3474
1596621900000|2020-08-05 10:05:00|4703|4703|4704|4702|4707|4706|4702|4701|4902
1596622200000|2020-08-05 10:10:00|4703|4701|4702|4700|4706|4705|4700|4699|3354
1596622500000|2020-08-05 10:15:00|4701|4699|4706|4704|4707|4705|4700|4699|7781
1596622800000|2020-08-05 10:20:00|4707|4705|4704|4702|4709|4708|4703|4702|28295
1596623100000|2020-08-05 10:25:00|4705|4703|4709|4708|4710|4708|4704|4703|6266
1596623400000|2020-08-05 10:30:00|4710|4707|4714|4712|4715|4712|4708|4707|6153
1596623700000|2020-08-05 10:35:00|4715|4713|4715|4713|4717|4716|4713|4713|5180
1596624000000|2020-08-05 10:40:00|4714|4712|4714|4713|4716|4714|4714|4712|7301
1596624300000|2020-08-05 10:45:00|4715|4712|4706|4705|4715|4714|4706|4705|8265
1596624600000|2020-08-05 10:50:00|4707|4706|4708|4707|4711|4709|4703|4701|6094
1596624900000|2020-08-05 10:55:00|4709|4708|4719|4717|4719|4718|4709|4708|13354
1596625200000|2020-08-05 11:00:00|4714|4713|4711|4710|4716|4714|4710|4709|5875
1596625500000|2020-08-05 11:05:00|4712|4711|4711|4709|4713|4712|4709|4707|6074
1596625800000|2020-08-05 11:10:00|4712|4710|4711|4709|4712|4710|4709|4707|4384
1596626100000|2020-08-05 11:15:00|4712|4710|4706|4704|4715|4714|4706|4704|7145
1596626400000|2020-08-05 11:20:00|4705|4705|4703|4702|4706|4705|4703|4701|2541
1596626700000|2020-08-05 11:25:00|4704|4701|4702|4700|4705|4704|4699|4697|7706
1596627000000|2020-08-05 11:30:00|4703|4701|4708|4706|4708|4706|4701|4699|5718
1596627300000|2020-08-05 11:35:00|4707|4707|4703|4701|4707|4707|4703|4701|2057
1596627600000|2020-08-05 11:40:00|4702|4700|4704|4702|4706|4705|4702|4700|3879
1596627900000|2020-08-05 11:45:00|4703|4701|4701|4699|4705|4704|4700|4699|4345
1596628200000|2020-08-05 11:50:00|4702|4700|4706|4703|4706|4703|4700|4698|6170
1596628500000|2020-08-05 11:55:00|4705|4704|4706|4704|4706|4704|4704|4702|1012
1596628800000|2020-08-05 12:00:00|4705|4705|4698|4696|4706|4705|4697|4695|3660
1596629100000|2020-08-05 12:05:00|4699|4698|4704|4702|4704|4702|4698|4698|3209
1596629400000|2020-08-05 12:10:00|4705|4703|4707|4705|4707|4706|4704|4703|7057
1596629700000|2020-08-05 12:15:00|4706|4704|4707|4705|4709|4707|4701|4700|13951
1596630000000|2020-08-05 12:20:00|4706|4704|4715|4713|4716|4715|4706|4704|13672
1596630300000|2020-08-05 12:25:00|4714|4712|4714|4712|4714|4713|4709|4707|6110
1596630600000|2020-08-05 12:30:00|4715|4713|4708|4706|4715|4713|4707|4706|4207
1596630900000|2020-08-05 12:35:00|4709|4707|4712|4710|4712|4711|4708|4707|7645
1596631200000|2020-08-05 12:40:00|4711|4711|4704|4702|4711|4711|4704|4701|1197
1596631500000|2020-08-05 12:45:00|4703|4701|4702|4700|4704|4703|4699|4697|9381
1596631800000|2020-08-05 12:50:00|4703|4701|4704|4702|4704|4702|4702|4700|1385
1596632100000|2020-08-05 12:55:00|4705|4703|4703|4700|4707|4705|4702|4700|3427
1596632400000|2020-08-05 13:00:00|4702|4701|4701|4699|4702|4702|4697|4696|4916
1596632700000|2020-08-05 13:05:00|4700|4700|4699|4697|4701|4700|4698|4697|4511
1596633000000|2020-08-05 13:10:00|4698|4696|4693|4692|4698|4696|4693|4692|4138
1596633300000|2020-08-05 13:15:00|4694|4693|4690|4689|4694|4693|4688|4686|9930
1596633600000|2020-08-05 13:20:00|4691|4688|4693|4691|4694|4693|4691|4688|8458
1596633900000|2020-08-05 13:25:00|4692|4690|4694|4692|4696|4694|4691|4690|7195
1596634200000|2020-08-05 13:30:00|4693|4691|4693|4691|4703|4702|4692|4690|21120
1596634500000|2020-08-05 13:35:00|4694|4692|4694|4693|4695|4693|4688|4687|12526
1596634800000|2020-08-05 13:40:00|4695|4694|4695|4693|4697|4696|4689|4687|11739
1596635100000|2020-08-05 13:45:00|4696|4694|4686|4684|4697|4695|4685|4683|9724
1596635400000|2020-08-05 13:50:00|4687|4685|4690|4689|4692|4691|4684|4682|21718
1596635700000|2020-08-05 13:55:00|4691|4690|4693|4692|4694|4693|4688|4687|57039
1596636000000|2020-08-05 14:00:00|4694|4693|4680|4678|4695|4693|4678|4677|16068
1596636300000|2020-08-05 14:05:00|4681|4679|4673|4672|4683|4681|4671|4669|13890
1596636600000|2020-08-05 14:10:00|4672|4671|4668|4666|4673|4672|4667|4665|18311
1596636900000|2020-08-05 14:15:00|4667|4665|4672|4671|4674|4673|4667|4665|5392
1596637200000|2020-08-05 14:20:00|4673|4670|4670|4669|4673|4672|4668|4666|6158
1596637500000|2020-08-05 14:25:00|4669|4668|4668|4666|4671|4669|4666|4665|6628
1596637800000|2020-08-05 14:30:00|4667|4667|4672|4670|4672|4670|4667|4666|20151
1596638100000|2020-08-05 14:35:00|4671|4669|4668|4666|4671|4670|4666|4665|77549
1596638400000|2020-08-05 14:40:00|4669|4667|4670|4668|4670|4669|4665|4663|9697
1596638700000|2020-08-05 14:45:00|4669|4667|4673|4671|4675|4674|4668|4667|20887
1596639000000|2020-08-05 14:50:00|4674|4672|4665|4663|4674|4672|4665|4663|25117
1596639300000|2020-08-05 14:55:00|4664|4662|4662|4661|4664|4662|4659|4657|24304
1596639600000|2020-08-05 15:00:00|4661|4660|4656|4655|4663|4662|4656|4654|20038
1596639900000|2020-08-05 15:05:00|4655|4654|4657|4655|4661|4660|4655|4654|42428
1596640200000|2020-08-05 15:10:00|4658|4656|4661|4659|4661|4660|4656|4655|13471
1596640500000|2020-08-05 15:15:00|4660|4658|4657|4656|4660|4659|4656|4654|14200
1596640800000|2020-08-05 15:20:00|4656|4655|4651|4649|4657|4656|4650|4648|25376
1596641100000|2020-08-05 15:25:00|4652|4650|4654|4652|4658|4657|4651|4649|21423
1596697200000|2020-08-06 07:00:00|4616|4596|4567|4565|4622|4603|4564|4559|53439
1596697500000|2020-08-06 07:05:00|4566|4564|4565|4563|4579|4578|4564|4562|40700
1596697800000|2020-08-06 07:10:00|4566|4564|4568|4566|4574|4571|4564|4561|26433
1596698100000|2020-08-06 07:15:00|4569|4567|4558|4556|4570|4569|4557|4556|47110
1596698400000|2020-08-06 07:20:00|4559|4557|4547|4546|4563|4561|4547|4545|37703
1596698700000|2020-08-06 07:25:00|4548|4547|4544|4542|4551|4550|4538|4537|58822
1596699000000|2020-08-06 07:30:00|4543|4543|4547|4546|4549|4548|4542|4540|23768
1596699300000|2020-08-06 07:35:00|4548|4547|4556|4554|4562|4560|4548|4547|12811
1596699600000|2020-08-06 07:40:00|4555|4553|4563|4561|4563|4562|4554|4553|8268
1596699900000|2020-08-06 07:45:00|4564|4562|4552|4550|4572|4569|4551|4549|7133
1596700200000|2020-08-06 07:50:00|4551|4549|4551|4549|4556|4555|4549|4548|16566
1596700500000|2020-08-06 07:55:00|4550|4548|4551|4550|4552|4551|4547|4545|37191
1596700800000|2020-08-06 08:00:00|4550|4549|4541|4539|4551|4550|4540|4539|28072
1596701100000|2020-08-06 08:05:00|4542|4540|4538|4537|4546|4545|4537|4535|19588
1596701400000|2020-08-06 08:10:00|4539|4538|4537|4535|4541|4539|4534|4533|16034
1596701700000|2020-08-06 08:15:00|4536|4534|4543|4541|4543|4541|4531|4529|10303
1596702000000|2020-08-06 08:20:00|4542|4540|4550|4548|4554|4552|4540|4538|43731
1596702300000|2020-08-06 08:25:00|4551|4547|4552|4551|4555|4554|4549|4547|11717
1596702600000|2020-08-06 08:30:00|4553|4553|4552|4550|4554|4553|4550|4548|14469
1596702900000|2020-08-06 08:35:00|4551|4549|4551|4550|4552|4550|4549|4548|36337
1596703200000|2020-08-06 08:40:00|4550|4549|4552|4551|4552|4551|4550|4549|19163
1596703500000|2020-08-06 08:45:00|4551|4550|4550|4549|4553|4552|4549|4547|15696
1596703800000|2020-08-06 08:50:00|4551|4548|4554|4553|4554|4553|4550|4548|7286
1596704100000|2020-08-06 08:55:00|4553|4552|4552|4550|4554|4553|4552|4550|3895
1596704400000|2020-08-06 09:00:00|4551|4551|4555|4554|4556|4555|4551|4550|20257
1596704700000|2020-08-06 09:05:00|4556|4555|4558|4557|4558|4557|4555|4554|7794
1596705000000|2020-08-06 09:10:00|4557|4556|4555|4554|4557|4556|4554|4553|6013
1596705300000|2020-08-06 09:15:00|4556|4555|4555|4554|4557|4556|4552|4551|60412
1596705600000|2020-08-06 09:20:00|4556|4553|4559|4556|4559|4556|4554|4552|18166
1596705900000|2020-08-06 09:25:00|4558|4557|4556|4554|4560|4559|4555|4553|6577
1596706200000|2020-08-06 09:30:00|4555|4553|4555|4553|4556|4555|4553|4552|21103
1596706500000|2020-08-06 09:35:00|4554|4554|4558|4556|4558|4557|4554|4554|4091
1596706800000|2020-08-06 09:40:00|4557|4555|4556|4555|4558|4555|4555|4554|9181
1596707100000|2020-08-06 09:45:00|4557|4554|4556|4554|4557|4555|4555|4553|8639
1596707400000|2020-08-06 09:50:00|4555|4555|4556|4554|4556|4555|4555|4554|5612
1596707700000|2020-08-06 09:55:00|4557|4555|4558|4557|4558|4557|4556|4555|3014
1596708000000|2020-08-06 10:00:00|4559|4556|4557|4555|4560|4559|4556|4555|7775
1596708300000|2020-08-06 10:05:00|4556|4554|4559|4557|4559|4558|4555|4554|24451
1596708600000|2020-08-06 10:10:00|4558|4558|4556|4555|4558|4558|4555|4554|12365
1596708900000|2020-08-06 10:15:00|4555|4554|4556|4554|4557|4556|4555|4553|85166
1596709200000|2020-08-06 10:20:00|4557|4555|4556|4555|4558|4557|4555|4554|7219
1596709500000|2020-08-06 10:25:00|4557|4554|4556|4554|4557|4555|4553|4552|25919
1596709800000|2020-08-06 10:30:00|4555|4553|4555|4554|4556|4555|4554|4553|24191
1596710100000|2020-08-06 10:35:00|4556|4555|4555|4554|4557|4556|4554|4553|14166
1596710400000|2020-08-06 10:40:00|4554|4553|4555|4554|4556|4555|4551|4550|30824
1596710700000|2020-08-06 10:45:00|4556|4555|4551|4550|4556|4555|4550|4549|31955
1596711000000|2020-08-06 10:50:00|4550|4549|4549|4547|4552|4551|4548|4546|89237
1596711300000|2020-08-06 10:55:00|4548|4546|4538|4536|4548|4547|4536|4534|15155
1596711600000|2020-08-06 11:00:00|4537|4537|4541|4539|4542|4541|4536|4534|12006
1596711900000|2020-08-06 11:05:00|4540|4538|4542|4541|4543|4542|4538|4536|10519
1596712200000|2020-08-06 11:10:00|4541|4540|4545|4544|4545|4544|4541|4540|6316
1596712500000|2020-08-06 11:15:00|4544|4543|4552|4551|4553|4551|4544|4542|5613
1596712800000|2020-08-06 11:20:00|4551|4550|4553|4551|4553|4552|4550|4549|7309
1596713100000|2020-08-06 11:25:00|4552|4550|4553|4551|4553|4552|4549|4548|11634
1596713400000|2020-08-06 11:30:00|4552|4550|4555|4554|4556|4555|4552|4550|28899
1596713700000|2020-08-06 11:35:00|4554|4553|4554|4553|4555|4554|4553|4552|34257
1596714000000|2020-08-06 11:40:00|4555|4554|4552|4551|4557|4555|4552|4551|24649
1596714300000|2020-08-06 11:45:00|4551|4550|4546|4544|4554|4553|4545|4544|17081
1596714600000|2020-08-06 11:50:00|4545|4545|4552|4551|4554|4552|4545|4543|14827
1596714900000|2020-08-06 11:55:00|4551|4550|4549|4547|4551|4551|4547|4545|10814
1596715200000|2020-08-06 12:00:00|4548|4546|4553|4552|4553|4552|4543|4542|41887
1596715500000|2020-08-06 12:05:00|4552|4551|4559|4557|4561|4559|4552|4550|18026
1596715800000|2020-08-06 12:10:00|4558|4556|4560|4558|4561|4559|4556|4555|4672
1596716100000|2020-08-06 12:15:00|4559|4557|4560|4558|4561|4559|4557|4555|3662
1596716400000|2020-08-06 12:20:00|4559|4557|4554|4552|4559|4558|4553|4552|6016
1596716700000|2020-08-06 12:25:00|4555|4553|4556|4554|4557|4556|4551|4549|17509
1596717000000|2020-08-06 12:30:00|4557|4555|4561|4559|4562|4561|4554|4552|23545
1596717300000|2020-08-06 12:35:00|4562|4560|4562|4561|4564|4563|4561|4558|9405
1596717600000|2020-08-06 12:40:00|4563|4562|4564|4562|4566|4565|4560|4558|14107
1596717900000|2020-08-06 12:45:00|4563|4563|4561|4560|4566|4564|4560|4558|8627
1596718200000|2020-08-06 12:50:00|4562|4561|4567|4566|4569|4567|4561|4560|11231
1596718500000|2020-08-06 12:55:00|4568|4567|4571|4569|4572|4570|4567|4566|14138
1596718800000|2020-08-06 13:00:00|4570|4568|4565|4563|4571|4570|4562|4561|25885
1596719100000|2020-08-06 13:05:00|4566|4564|4564|4563|4566|4565|4561|4559|45848
1596719400000|2020-08-06 13:10:00|4563|4562|4565|4563|4566|4565|4563|4562|50975
1596719700000|2020-08-06 13:15:00|4564|4562|4558|4556|4565|4564|4556|4555|39526
1596720000000|2020-08-06 13:20:00|4557|4557|4557|4555|4560|4559|4555|4553|63845
1596720300000|2020-08-06 13:25:00|4556|4556|4549|4548|4558|4557|4548|4547|20825
1596720600000|2020-08-06 13:30:00|4550|4549|4558|4557|4559|4557|4549|4548|45097
1596720900000|2020-08-06 13:35:00|4559|4558|4555|4554|4560|4559|4554|4553|38523
1596721200000|2020-08-06 13:40:00|4556|4555|4560|4559|4562|4561|4556|4555|156390
1596721500000|2020-08-06 13:45:00|4559|4558|4563|4562|4565|4563|4556|4555|15030
1596721800000|2020-08-06 13:50:00|4562|4561|4559|4558|4562|4561|4555|4554|34285
1596722100000|2020-08-06 13:55:00|4558|4557|4568|4566|4568|4566|4556|4554|25314
1596722400000|2020-08-06 14:00:00|4567|4567|4564|4562|4568|4567|4560|4559|16410
1596722700000|2020-08-06 14:05:00|4563|4563|4562|4560|4566|4565|4559|4557|24159
1596723000000|2020-08-06 14:10:00|4561|4561|4563|4562|4565|4564|4561|4560|12255
1596723300000|2020-08-06 14:15:00|4564|4563|4569|4568|4570|4569|4563|4562|15457
1596723600000|2020-08-06 14:20:00|4568|4567|4571|4570|4571|4570|4568|4567|10311
1596723900000|2020-08-06 14:25:00|4572|4569|4579|4578|4579|4578|4571|4569|17654
1596724200000|2020-08-06 14:30:00|4580|4579|4581|4580|4583|4582|4579|4578|49503
1596724500000|2020-08-06 14:35:00|4580|4579|4570|4569|4580|4579|4569|4568|23296
1596724800000|2020-08-06 14:40:00|4571|4570|4569|4568|4571|4570|4563|4562|21994
1596725100000|2020-08-06 14:45:00|4568|4567|4563|4562|4570|4569|4563|4562|30791
1596725400000|2020-08-06 14:50:00|4562|4561|4573|4572|4575|4573|4561|4559|33816
1596725700000|2020-08-06 14:55:00|4574|4573|4576|4575|4578|4577|4572|4571|310755
1596726000000|2020-08-06 15:00:00|4577|4576|4578|4577|4578|4577|4575|4574|319563
1596726300000|2020-08-06 15:05:00|4579|4578|4576|4575|4582|4581|4575|4574|25857
1596726600000|2020-08-06 15:10:00|4577|4576|4567|4565|4577|4576|4565|4564|58524
1596726900000|2020-08-06 15:15:00|4566|4566|4569|4567|4572|4571|4566|4565|79686
1596727200000|2020-08-06 15:20:00|4568|4568|4569|4568|4574|4573|4567|4566|424835
1596727500000|2020-08-06 15:25:00|4568|4567|4572|4570|4574|4573|4566|4565|41262
1596783600000|2020-08-07 07:00:00|4555|4553|4543|4539|4566|4556|4543|4538|54126
1596783900000|2020-08-07 07:05:00|4542|4537|4547|4544|4556|4553|4532|4529|31056
1596784200000|2020-08-07 07:10:00|4546|4543|4553|4551|4554|4551|4538|4536|30508
1596784500000|2020-08-07 07:15:00|4554|4552|4558|4556|4558|4557|4549|4547|20338
1596784800000|2020-08-07 07:20:00|4559|4557|4562|4561|4564|4562|4555|4552|22897
1596785100000|2020-08-07 07:25:00|4561|4560|4562|4560|4566|4563|4558|4556|6779
1596785400000|2020-08-07 07:30:00|4561|4561|4558|4555|4565|4563|4557|4555|10739
1596785700000|2020-08-07 07:35:00|4557|4554|4550|4548|4558|4556|4549|4547|13148
1596786000000|2020-08-07 07:40:00|4549|4547|4558|4556|4559|4557|4546|4544|20672
1596786300000|2020-08-07 07:45:00|4557|4555|4554|4552|4560|4558|4553|4551|10173
1596786600000|2020-08-07 07:50:00|4553|4551|4558|4556|4560|4559|4553|4549|5205
1596786900000|2020-08-07 07:55:00|4559|4557|4572|4570|4573|4570|4556|4555|10634
1596787200000|2020-08-07 08:00:00|4571|4568|4568|4565|4574|4572|4568|4565|11138
1596787500000|2020-08-07 08:05:00|4567|4564|4567|4565|4573|4571|4566|4564|5934
1596787800000|2020-08-07 08:10:00|4568|4564|4567|4566|4568|4566|4563|4562|5679
1596788100000|2020-08-07 08:15:00|4568|4565|4562|4559|4568|4567|4561|4558|5614
1596788400000|2020-08-07 08:20:00|4560|4560|4564|4561|4565|4564|4560|4559|2287
1596788700000|2020-08-07 08:25:00|4563|4562|4555|4553|4563|4562|4555|4553|3731
1596789000000|2020-08-07 08:30:00|4554|4552|4555|4553|4556|4554|4550|4548|6508
1596789300000|2020-08-07 08:35:00|4556|4554|4551|4549|4556|4554|4548|4547|13141
1596789600000|2020-08-07 08:40:00|4550|4548|4548|4545|4554|4552|4547|4545|17614
1596789900000|2020-08-07 08:45:00|4549|4546|4555|4553|4556|4554|4549|4546|15820
1596790200000|2020-08-07 08:50:00|4556|4552|4554|4552|4556|4554|4551|4550|12543
1596790500000|2020-08-07 08:55:00|4553|4551|4553|4550|4555|4553|4551|4550|12243
1596790800000|2020-08-07 09:00:00|4552|4549|4552|4550|4553|4552|4550|4548|17609
1596791100000|2020-08-07 09:05:00|4553|4551|4553|4551|4553|4551|4548|4546|20840
1596791400000|2020-08-07 09:10:00|4552|4550|4541|4539|4552|4550|4540|4539|8148
1596791700000|2020-08-07 09:15:00|4540|4538|4543|4541|4545|4543|4539|4537|5711
1596792000000|2020-08-07 09:20:00|4542|4540|4538|4535|4542|4540|4535|4533|13958
1596792300000|2020-08-07 09:25:00|4537|4534|4533|4531|4537|4534|4531|4529|6265
1596792600000|2020-08-07 09:30:00|4532|4530|4540|4538|4540|4538|4530|4528|5108
1596792900000|2020-08-07 09:35:00|4541|4537|4545|4544|4546|4544|4539|4537|16113
1596793200000|2020-08-07 09:40:00|4544|4543|4543|4541|4546|4544|4542|4540|5471
1596793500000|2020-08-07 09:45:00|4544|4542|4543|4540|4545|4543|4540|4539|7793
1596793800000|2020-08-07 09:50:00|4544|4541|4541|4539|4544|4541|4537|4535|9437
1596794100000|2020-08-07 09:55:00|4542|4540|4540|4538|4545|4542|4539|4537|6852
1596794400000|2020-08-07 10:00:00|4539|4537|4547|4545|4547|4545|4539|4537|5157
1596794700000|2020-08-07 10:05:00|4546|4544|4546|4544|4552|4550|4544|4543|3051
1596795000000|2020-08-07 10:10:00|4545|4545|4546|4544|4546|4545|4543|4541|3645
1596795300000|2020-08-07 10:15:00|4547|4545|4547|4545|4548|4547|4546|4545|3380
1596795600000|2020-08-07 10:20:00|4548|4546|4554|4552|4555|4554|4548|4546|6751
1596795900000|2020-08-07 10:25:00|4553|4553|4554|4552|4555|4554|4553|4551|2451
1596796200000|2020-08-07 10:30:00|4555|4553|4553|4552|4556|4554|4551|4549|4920
1596796500000|2020-08-07 10:35:00|4554|4553|4553|4551|4558|4556|4553|4551|3637
1596796800000|2020-08-07 10:40:00|4552|4550|4553|4551|4554|4551|4551|4549|3054
1596797100000|2020-08-07 10:45:00|4552|4550|4554|4553|4554|4553|4551|4548|3424
1596797400000|2020-08-07 10:50:00|4553|4552|4555|4553|4556|4554|4552|4551|609508
1596797700000|2020-08-07 10:55:00|4556|4554|4555|4553|4558|4556|4552|4551|7779
1596798000000|2020-08-07 11:00:00|4556|4552|4555|4554|4556|4554|4552|4551|8512
1596798300000|2020-08-07 11:05:00|4556|4553|4552|4550|4556|4554|4552|4550|6219
1596798600000|2020-08-07 11:10:00|4553|4549|4556|4554|4557|4556|4551|4549|6143
1596798900000|2020-08-07 11:15:00|4555|4553|4555|4553|4557|4555|4554|4553|4251
1596799200000|2020-08-07 11:20:00|4556|4554|4549|4548|4557|4555|4549|4547|6044
1596799500000|2020-08-07 11:25:00|4548|4547|4546|4545|4549|4547|4546|4544|2235
1596799800000|2020-08-07 11:30:00|4547|4544|4549|4547|4549|4547|4543|4542|18886
1596800100000|2020-08-07 11:35:00|4550|4548|4551|4550|4553|4551|4549|4548|10274
1596800400000|2020-08-07 11:40:00|4552|4551|4552|4551|4553|4551|4551|4550|4810
1596800700000|2020-08-07 11:45:00|4553|4550|4554|4553|4556|4554|4552|4550|215349
1596801000000|2020-08-07 11:50:00|4553|4552|4554|4552|4555|4554|4551|4550|219040
1596801300000|2020-08-07 11:55:00|4553|4551|4556|4555|4556|4555|4552|4551|11805
1596801600000|2020-08-07 12:00:00|4557|4556|4558|4556|4558|4557|4553|4551|28832
1596801900000|2020-08-07 12:05:00|4557|4555|4550|4548|4557|4556|4550|4548|10890
1596802200000|2020-08-07 12:10:00|4549|4547|4549|4548|4550|4548|4548|4547|2480
1596802500000|2020-08-07 12:15:00|4548|4547|4552|4550|4552|4550|4547|4546|4909
1596802800000|2020-08-07 12:20:00|4553|4551|4554|4552|4555|4554|4553|4551|2835
1596803100000|2020-08-07 12:25:00|4553|4551|4556|4554|4556|4554|4552|4551|9616
1596803400000|2020-08-07 12:30:00|4557|4556|4561|4558|4574|4570|4557|4554|20517
1596803700000|2020-08-07 12:35:00|4560|4557|4557|4556|4564|4562|4556|4554|3965
1596804000000|2020-08-07 12:40:00|4558|4557|4560|4559|4561|4559|4557|4555|9799
1596804300000|2020-08-07 12:45:00|4561|4558|4556|4554|4561|4558|4554|4550|21558
1596804600000|2020-08-07 12:50:00|4555|4553|4556|4554|4557|4556|4554|4552|23016
1596804900000|2020-08-07 12:55:00|4557|4555|4557|4556|4558|4557|4556|4554|12819
1596805200000|2020-08-07 13:00:00|4556|4555|4555|4553|4556|4555|4553|4551|10950
1596805500000|2020-08-07 13:05:00|4554|4552|4554|4552|4555|4554|4552|4550|8549
1596805800000|2020-08-07 13:10:00|4553|4551|4556|4555|4557|4555|4553|4551|6252
1596806100000|2020-08-07 13:15:00|4557|4556|4557|4555|4558|4556|4554|4553|11275
1596806400000|2020-08-07 13:20:00|4556|4554|4553|4551|4557|4554|4553|4551|2409
1596806700000|2020-08-07 13:25:00|4552|4550|4553|4551|4553|4552|4549|4547|7773
1596807000000|2020-08-07 13:30:00|4554|4552|4560|4559|4560|4559|4554|4552|23820
1596807300000|2020-08-07 13:35:00|4561|4560|4560|4558|4561|4560|4559|4557|5691
1596807600000|2020-08-07 13:40:00|4559|4557|4555|4554|4560|4559|4554|4553|5238
1596807900000|2020-08-07 13:45:00|4556|4555|4556|4554|4559|4558|4554|4552|11024
1596808200000|2020-08-07 13:50:00|4555|4555|4556|4555|4559|4558|4554|4553|7238
1596808500000|2020-08-07 13:55:00|4555|4554|4548|4546|4556|4555|4545|4543|327839
1596808800000|2020-08-07 14:00:00|4547|4545|4543|4541|4548|4546|4539|4537|12823
1596809100000|2020-08-07 14:05:00|4542|4540|4547|4546|4547|4546|4540|4539|9379
1596809400000|2020-08-07 14:10:00|4548|4545|4550|4549|4555|4554|4547|4545|134599
1596809700000|2020-08-07 14:15:00|4549|4548|4552|4550|4555|4553|4549|4548|126895
1596810000000|2020-08-07 14:20:00|4551|4549|4553|4551|4555|4554|4549|4548|30157
1596810300000|2020-08-07 14:25:00|4554|4552|4551|4549|4555|4553|4548|4547|17982
1596810600000|2020-08-07 14:30:00|4552|4550|4556|4554|4556|4554|4552|4550|6126
1596810900000|2020-08-07 14:35:00|4555|4553|4552|4551|4556|4554|4551|4549|10450
1596811200000|2020-08-07 14:40:00|4551|4550|4552|4550|4553|4551|4550|4549|5511
1596811500000|2020-08-07 14:45:00|4553|4551|4551|4549|4554|4553|4551|4549|7197
1596811800000|2020-08-07 14:50:00|4550|4548|4545|4543|4551|4549|4545|4543|13713
1596812100000|2020-08-07 14:55:00|4546|4544|4542|4540|4546|4545|4542|4540|8809
1596812400000|2020-08-07 15:00:00|4541|4539|4539|4538|4542|4539|4538|4536|5806
1596812700000|2020-08-07 15:05:00|4538|4537|4542|4541|4547|4546|4536|4534|40400
1596813000000|2020-08-07 15:10:00|4543|4542|4542|4540|4545|4544|4538|4537|14481
1596813300000|2020-08-07 15:15:00|4541|4539|4539|4537|4541|4539|4535|4534|30747
1596813600000|2020-08-07 15:20:00|4538|4536|4540|4538|4541|4540|4536|4535|27670
1596813900000|2020-08-07 15:25:00|4539|4537|4534|4532|4540|4537|4531|4530|77942
1597042800000|2020-08-10 07:00:00|4545|4535|4541|4537|4552|4548|4533|4528|27045
1597043100000|2020-08-10 07:05:00|4540|4536|4534|4533|4544|4541|4527|4526|45164
1597043400000|2020-08-10 07:10:00|4533|4532|4542|4540|4543|4541|4532|4531|48440
1597043700000|2020-08-10 07:15:00|4541|4541|4550|4548|4552|4550|4540|4539|49584
1597044000000|2020-08-10 07:20:00|4551|4549|4558|4556|4561|4559|4550|4548|32206
1597044300000|2020-08-10 07:25:00|4559|4557|4567|4565|4571|4569|4556|4553|35584
1597044600000|2020-08-10 07:30:00|4568|4566|4572|4570|4572|4570|4567|4565|33687
1597044900000|2020-08-10 07:35:00|4571|4569|4575|4573|4576|4574|4569|4566|47680
1597045200000|2020-08-10 07:40:00|4574|4572|4568|4566|4575|4573|4558|4556|25061
1597045500000|2020-08-10 07:45:00|4569|4567|4566|4563|4572|4571|4561|4559|13826
1597045800000|2020-08-10 07:50:00|4565|4564|4570|4569|4571|4570|4561|4558|31547
1597046100000|2020-08-10 07:55:00|4569|4568|4570|4568|4574|4572|4566|4564|11241
1597046400000|2020-08-10 08:00:00|4569|4569|4571|4569|4572|4571|4567|4565|20810
1597046700000|2020-08-10 08:05:00|4570|4568|4562|4560|4571|4569|4556|4554|26769
1597047000000|2020-08-10 08:10:00|4561|4559|4552|4550|4562|4559|4550|4548|13128
1597047300000|2020-08-10 08:15:00|4551|4549|4551|4549|4555|4553|4549|4546|9654
1597047600000|2020-08-10 08:20:00|4550|4548|4541|4540|4552|4551|4537|4534|18759
1597047900000|2020-08-10 08:25:00|4540|4539|4538|4536|4542|4541|4535|4533|12636
1597048200000|2020-08-10 08:30:00|4537|4535|4541|4539|4541|4540|4536|4534|10212
1597048500000|2020-08-10 08:35:00|4540|4538|4542|4540|4544|4543|4539|4538|10674
1597048800000|2020-08-10 08:40:00|4543|4541|4536|4534|4545|4544|4533|4530|15367
1597049100000|2020-08-10 08:45:00|4535|4533|4541|4539|4544|4542|4533|4532|10560
1597049400000|2020-08-10 08:50:00|4542|4540|4541|4539|4545|4543|4539|4538|6365
1597049700000|2020-08-10 08:55:00|4540|4538|4537|4535|4541|4539|4535|4533|10205
1597050000000|2020-08-10 09:00:00|4536|4534|4536|4534|4536|4535|4534|4533|2496
1597050300000|2020-08-10 09:05:00|4535|4533|4536|4535|4538|4537|4533|4532|4665
1597050600000|2020-08-10 09:10:00|4537|4536|4543|4542|4544|4542|4537|4535|7207
1597050900000|2020-08-10 09:15:00|4544|4543|4541|4539|4544|4543|4539|4537|7723
1597051200000|2020-08-10 09:20:00|4542|4540|4545|4543|4545|4544|4541|4539|11155
1597051500000|2020-08-10 09:25:00|4546|4544|4540|4538|4548|4547|4539|4537|18545
1597051800000|2020-08-10 09:30:00|4539|4537|4539|4537|4541|4539|4537|4535|9606
1597052100000|2020-08-10 09:35:00|4538|4536|4540|4538|4540|4538|4534|4532|10689
1597052400000|2020-08-10 09:40:00|4541|4539|4544|4542|4548|4546|4540|4538|9392
1597052700000|2020-08-10 09:45:00|4545|4543|4549|4547|4549|4547|4545|4543|3338
1597053000000|2020-08-10 09:50:00|4548|4546|4548|4546|4551|4550|4546|4545|11458
1597053300000|2020-08-10 09:55:00|4547|4545|4548|4547|4550|4548|4543|4541|7149
1597053600000|2020-08-10 10:00:00|4549|4548|4549|4547|4550|4548|4548|4546|1792
1597053900000|2020-08-10 10:05:00|4548|4546|4546|4544|4549|4548|4544|4542|7183
1597054200000|2020-08-10 10:10:00|4545|4543|4546|4544|4547|4545|4543|4541|5105
1597054500000|2020-08-10 10:15:00|4547|4545|4544|4541|4547|4546|4541|4539|4464
1597054800000|2020-08-10 10:20:00|4545|4542|4543|4541|4546|4545|4542|4541|2899
1597055100000|2020-08-10 10:25:00|4542|4540|4544|4542|4547|4546|4541|4540|9055
1597055400000|2020-08-10 10:30:00|4545|4543|4556|4553|4556|4554|4543|4542|7290
1597055700000|2020-08-10 10:35:00|4555|4554|4557|4555|4558|4556|4552|4550|12560
1597056000000|2020-08-10 10:40:00|4556|4556|4560|4558|4560|4559|4555|4554|7026
1597056300000|2020-08-10 10:45:00|4561|4559|4556|4554|4561|4559|4556|4554|7155
1597056600000|2020-08-10 10:50:00|4557|4555|4560|4558|4560|4558|4557|4555|7065
1597056900000|2020-08-10 10:55:00|4559|4557|4560|4558|4562|4560|4555|4554|6497
1597057200000|2020-08-10 11:00:00|4563|4560|4566|4565|4566|4565|4560|4559|27725
1597057500000|2020-08-10 11:05:00|4565|4564|4564|4562|4566|4565|4562|4561|6630
1597057800000|2020-08-10 11:10:00|4563|4561|4563|4561|4564|4562|4562|4561|9023
1597058100000|2020-08-10 11:15:00|4562|4560|4565|4563|4565|4564|4561|4560|22573
1597058400000|2020-08-10 11:20:00|4564|4562|4566|4565|4567|4565|4563|4562|10516
1597058700000|2020-08-10 11:25:00|4565|4564|4565|4563|4567|4565|4564|4562|7511
1597059000000|2020-08-10 11:30:00|4564|4562|4566|4564|4566|4564|4562|4561|45849
1597059300000|2020-08-10 11:35:00|4565|4565|4565|4564|4567|4565|4564|4562|8483
1597059600000|2020-08-10 11:40:00|4564|4563|4564|4562|4565|4563|4563|4562|2999
1597059900000|2020-08-10 11:45:00|4563|4563|4564|4562|4565|4564|4562|4561|27941
1597060200000|2020-08-10 11:50:00|4565|4563|4563|4561|4566|4565|4560|4559|30377
1597060500000|2020-08-10 11:55:00|4562|4560|4562|4560|4565|4564|4560|4559|29385
1597060800000|2020-08-10 12:00:00|4561|4559|4561|4559|4561|4560|4558|4557|3928
1597061100000|2020-08-10 12:05:00|4562|4560|4556|4555|4562|4560|4554|4553|7324
1597061400000|2020-08-10 12:10:00|4557|4556|4552|4550|4558|4556|4552|4550|10083
1597061700000|2020-08-10 12:15:00|4551|4549|4553|4552|4554|4553|4550|4549|9502
1597062000000|2020-08-10 12:20:00|4554|4553|4553|4551|4556|4554|4553|4551|2887
1597062300000|2020-08-10 12:25:00|4552|4550|4550|4548|4553|4551|4549|4546|3541
1597062600000|2020-08-10 12:30:00|4549|4547|4548|4547|4549|4548|4546|4544|7620
1597062900000|2020-08-10 12:35:00|4549|4548|4553|4551|4553|4551|4548|4547|10921
1597063200000|2020-08-10 12:40:00|4554|4552|4552|4550|4556|4554|4552|4550|12121
1597063500000|2020-08-10 12:45:00|4553|4551|4553|4551|4553|4551|4549|4548|13635
1597063800000|2020-08-10 12:50:00|4554|4552|4555|4554|4555|4554|4554|4552|5405
1597064100000|2020-08-10 12:55:00|4556|4555|4555|4553|4559|4558|4554|4553|14333
1597064400000|2020-08-10 13:00:00|4554|4554|4553|4551|4556|4555|4551|4550|17532
1597064700000|2020-08-10 13:05:00|4554|4552|4555|4554|4555|4554|4552|4550|10733
1597065000000|2020-08-10 13:10:00|4554|4553|4552|4550|4554|4554|4551|4550|10842
1597065300000|2020-08-10 13:15:00|4551|4549|4550|4549|4551|4550|4548|4546|209908
1597065600000|2020-08-10 13:20:00|4551|4550|4558|4556|4558|4556|4549|4548|31626
1597065900000|2020-08-10 13:25:00|4557|4557|4556|4555|4562|4561|4556|4555|33677
1597066200000|2020-08-10 13:30:00|4557|4556|4541|4539|4559|4557|4538|4537|60020
1597066500000|2020-08-10 13:35:00|4540|4540|4545|4544|4546|4545|4539|4538|30572
1597066800000|2020-08-10 13:40:00|4546|4545|4548|4547|4550|4548|4545|4544|21827
1597067100000|2020-08-10 13:45:00|4547|4546|4545|4543|4548|4547|4544|4543|47356
1597067400000|2020-08-10 13:50:00|4544|4542|4541|4539|4544|4543|4540|4539|24789
1597067700000|2020-08-10 13:55:00|4542|4540|4541|4539|4544|4543|4540|4539|13657
1597068000000|2020-08-10 14:00:00|4540|4538|4536|4535|4540|4538|4535|4533|29337
1597068300000|2020-08-10 14:05:00|4535|4534|4543|4542|4545|4543|4535|4534|39691
1597068600000|2020-08-10 14:10:00|4542|4541|4542|4540|4543|4542|4537|4536|47613
1597068900000|2020-08-10 14:15:00|4543|4541|4539|4537|4543|4541|4536|4535|9285
1597069200000|2020-08-10 14:20:00|4538|4536|4532|4531|4538|4536|4531|4530|18959
1597069500000|2020-08-10 14:25:00|4531|4530|4535|4534|4537|4536|4531|4530|22499
1597069800000|2020-08-10 14:30:00|4536|4535|4533|4532|4536|4535|4530|4529|27209
1597070100000|2020-08-10 14:35:00|4532|4531|4529|4527|4535|4534|4528|4527|35073
1597070400000|2020-08-10 14:40:00|4528|4526|4522|4521|4529|4527|4521|4520|29696
1597070700000|2020-08-10 14:45:00|4523|4522|4517|4516|4524|4523|4517|4516|14278
1597071000000|2020-08-10 14:50:00|4518|4517|4515|4514|4518|4517|4514|4513|20015
1597071300000|2020-08-10 14:55:00|4516|4513|4515|4514|4519|4518|4514|4512|20859
1597071600000|2020-08-10 15:00:00|4516|4515|4516|4515|4519|4518|4512|4511|37394
1597071900000|2020-08-10 15:05:00|4515|4514|4514|4513|4518|4517|4510|4509|23639
1597072200000|2020-08-10 15:10:00|4515|4514|4516|4515|4517|4516|4512|4511|20425
1597072500000|2020-08-10 15:15:00|4517|4516|4517|4516|4520|4519|4515|4514|23354
1597072800000|2020-08-10 15:20:00|4518|4517|4518|4517|4520|4519|4516|4515|26325
1597073100000|2020-08-10 15:25:00|4519|4518|4519|4516|4522|4520|4516|4514|83118
1597129200000|2020-08-11 07:00:00|4516|4504|4533|4531|4533|4531|4513|4504|41474
1597129500000|2020-08-11 07:05:00|4532|4530|4520|4517|4535|4534|4518|4516|22100
1597129800000|2020-08-11 07:10:00|4521|4518|4530|4528|4535|4534|4520|4518|26297
1597130100000|2020-08-11 07:15:00|4531|4529|4554|4552|4558|4556|4531|4529|37273
1597130400000|2020-08-11 07:20:00|4555|4553|4557|4555|4572|4570|4554|4553|43272
1597130700000|2020-08-11 07:25:00|4558|4556|4556|4554|4565|4564|4555|4554|8279
1597131000000|2020-08-11 07:30:00|4555|4555|4565|4563|4567|4564|4553|4551|11908
1597131300000|2020-08-11 07:35:00|4566|4564|4563|4560|4567|4565|4558|4556|9241
1597131600000|2020-08-11 07:40:00|4564|4561|4571|4569|4571|4569|4563|4561|8201
1597131900000|2020-08-11 07:45:00|4570|4568|4562|4560|4570|4568|4561|4559|7951
1597132200000|2020-08-11 07:50:00|4563|4561|4564|4561|4567|4565|4562|4561|6574
1597132500000|2020-08-11 07:55:00|4565|4562|4573|4571|4573|4571|4564|4562|8975
1597132800000|2020-08-11 08:00:00|4571|4570|4563|4561|4573|4570|4562|4561|5695
1597133100000|2020-08-11 08:05:00|4564|4562|4567|4564|4570|4568|4562|4561|4233
1597133400000|2020-08-11 08:10:00|4568|4565|4566|4563|4571|4570|4565|4562|4175
1597133700000|2020-08-11 08:15:00|4567|4564|4563|4561|4572|4569|4563|4561|1622
1597134000000|2020-08-11 08:20:00|4564|4562|4568|4566|4569|4567|4563|4561|4557
1597134300000|2020-08-11 08:25:00|4569|4567|4572|4570|4573|4571|4567|4566|10873
1597134600000|2020-08-11 08:30:00|4571|4569|4570|4567|4574|4572|4569|4567|6475
1597134900000|2020-08-11 08:35:00|4571|4568|4568|4566|4572|4571|4567|4565|18831
1597135200000|2020-08-11 08:40:00|4567|4565|4572|4570|4573|4571|4565|4563|9319
1597135500000|2020-08-11 08:45:00|4571|4569|4574|4572|4574|4572|4570|4568|8212
1597135800000|2020-08-11 08:50:00|4575|4573|4572|4569|4577|4575|4571|4569|4794
1597136100000|2020-08-11 08:55:00|4573|4570|4572|4570|4574|4572|4571|4569|5675
1597136400000|2020-08-11 09:00:00|4573|4569|4565|4563|4575|4573|4564|4562|6378
1597136700000|2020-08-11 09:05:00|4566|4562|4566|4564|4571|4569|4564|4562|25112
1597137000000|2020-08-11 09:10:00|4565|4565|4567|4565|4567|4566|4563|4561|10771
1597137300000|2020-08-11 09:15:00|4568|4564|4563|4561|4568|4566|4563|4561|1679
1597137600000|2020-08-11 09:20:00|4564|4562|4561|4559|4565|4563|4561|4559|4065
1597137900000|2020-08-11 09:25:00|4562|4560|4567|4564|4571|4570|4561|4560|7645
1597138200000|2020-08-11 09:30:00|4566|4565|4566|4565|4569|4567|4562|4560|4039
1597138500000|2020-08-11 09:35:00|4565|4564|4564|4562|4568|4566|4563|4562|6797
1597138800000|2020-08-11 09:40:00|4565|4563|4567|4566|4569|4567|4565|4563|5798
1597139100000|2020-08-11 09:45:00|4568|4567|4572|4570|4572|4571|4567|4566|4760
1597139400000|2020-08-11 09:50:00|4571|4569|4572|4570|4572|4570|4568|4567|9892
1597139700000|2020-08-11 09:55:00|4573|4571|4573|4571|4577|4576|4572|4571|12028
1597140000000|2020-08-11 10:00:00|4572|4572|4573|4570|4574|4573|4571|4570|14943
1597140300000|2020-08-11 10:05:00|4574|4571|4573|4572|4577|4575|4573|4571|4286
1597140600000|2020-08-11 10:10:00|4574|4573|4571|4569|4575|4574|4570|4569|6078
1597140900000|2020-08-11 10:15:00|4570|4568|4573|4571|4573|4572|4569|4568|5095
1597141200000|2020-08-11 10:20:00|4572|4570|4569|4567|4572|4571|4568|4567|13062
1597141500000|2020-08-11 10:25:00|4570|4568|4569|4567|4570|4568|4566|4565|4944
1597141800000|2020-08-11 10:30:00|4568|4566|4571|4569|4571|4570|4566|4565|10281
1597142100000|2020-08-11 10:35:00|4570|4568|4571|4569|4573|4571|4568|4567|10565
1597142400000|2020-08-11 10:40:00|4570|4568|4569|4567|4570|4569|4567|4566|6813
1597142700000|2020-08-11 10:45:00|4568|4566|4565|4564|4568|4566|4564|4563|9985
1597143000000|2020-08-11 10:50:00|4566|4563|4560|4558|4566|4563|4560|4557|11051
1597143300000|2020-08-11 10:55:00|4561|4559|4571|4569|4571|4569|4561|4558|7752
1597143600000|2020-08-11 11:00:00|4570|4568|4569|4566|4572|4570|4569|4566|8899
1597143900000|2020-08-11 11:05:00|4568|4565|4568|4567|4569|4567|4565|4564|4616
1597144200000|2020-08-11 11:10:00|4569|4566|4565|4564|4569|4567|4564|4562|12716
1597144500000|2020-08-11 11:15:00|4566|4565|4561|4559|4566|4565|4560|4558|5012
1597144800000|2020-08-11 11:20:00|4560|4558|4563|4562|4563|4562|4558|4557|8792
1597145100000|2020-08-11 11:25:00|4562|4561|4563|4561|4564|4563|4562|4561|7228
1597145400000|2020-08-11 11:30:00|4562|4560|4562|4560|4563|4561|4561|4560|4174
1597145700000|2020-08-11 11:35:00|4561|4559|4559|4557|4561|4559|4557|4556|5018
1597146000000|2020-08-11 11:40:00|4558|4556|4559|4557|4559|4557|4556|4555|8203
1597146300000|2020-08-11 11:45:00|4558|4558|4557|4555|4560|4558|4555|4553|11992
1597146600000|2020-08-11 11:50:00|4556|4554|4556|4554|4558|4557|4555|4554|9950
1597146900000|2020-08-11 11:55:00|4555|4553|4548|4546|4556|4555|4548|4546|104761
1597147200000|2020-08-11 12:00:00|4547|4547|4550|4548|4551|4549|4546|4544|8389
1597147500000|2020-08-11 12:05:00|4551|4549|4553|4552|4554|4553|4550|4549|4542
1597147800000|2020-08-11 12:10:00|4552|4551|4549|4547|4553|4551|4548|4547|7965
1597148100000|2020-08-11 12:15:00|4548|4546|4548|4546|4548|4547|4547|4546|5203
1597148400000|2020-08-11 12:20:00|4547|4547|4549|4547|4550|4549|4547|4546|7208
1597148700000|2020-08-11 12:25:00|4548|4546|4549|4548|4551|4549|4547|4546|5298
1597149000000|2020-08-11 12:30:00|4548|4547|4548|4546|4548|4547|4543|4541|4082
1597149300000|2020-08-11 12:35:00|4547|4547|4548|4547|4552|4551|4547|4546|5510
1597149600000|2020-08-11 12:40:00|4547|4546|4548|4545|4548|4547|4543|4542|8520
1597149900000|2020-08-11 12:45:00|4546|4546|4546|4545|4548|4547|4543|4542|4980
1597150200000|2020-08-11 12:50:00|4545|4544|4546|4544|4546|4545|4544|4541|2781
1597150500000|2020-08-11 12:55:00|4545|4545|4545|4543|4547|4546|4544|4543|3371
1597150800000|2020-08-11 13:00:00|4544|4544|4542|4540|4546|4545|4542|4540|11194
1597151100000|2020-08-11 13:05:00|4541|4539|4537|4535|4542|4541|4535|4533|11264
1597151400000|2020-08-11 13:10:00|4536|4534|4532|4530|4537|4535|4532|4530|4260
1597151700000|2020-08-11 13:15:00|4531|4529|4531|4529|4532|4531|4529|4527|3792
1597152000000|2020-08-11 13:20:00|4530|4528|4523|4521|4530|4528|4522|4520|5352
1597152300000|2020-08-11 13:25:00|4522|4520|4523|4521|4524|4523|4521|4519|7759
1597152600000|2020-08-11 13:30:00|4524|4522|4517|4515|4524|4523|4517|4515|47573
1597152900000|2020-08-11 13:35:00|4516|4516|4520|4518|4520|4519|4515|4514|25507
1597153200000|2020-08-11 13:40:00|4519|4517|4509|4508|4520|4519|4508|4506|16981
1597153500000|2020-08-11 13:45:00|4510|4509|4510|4508|4512|4511|4509|4506|11538
1597153800000|2020-08-11 13:50:00|4509|4507|4501|4499|4509|4507|4498|4497|51734
1597154100000|2020-08-11 13:55:00|4502|4500|4496|4494|4503|4502|4495|4493|11341
1597154400000|2020-08-11 14:00:00|4495|4493|4493|4492|4497|4496|4487|4486|20032
1597154700000|2020-08-11 14:05:00|4494|4493|4488|4486|4495|4493|4486|4484|12219
1597155000000|2020-08-11 14:10:00|4489|4487|4486|4484|4489|4487|4482|4480|15894
1597155300000|2020-08-11 14:15:00|4487|4485|4488|4486|4491|4490|4482|4481|31353
1597155600000|2020-08-11 14:20:00|4487|4485|4481|4479|4488|4486|4479|4478|9162
1597155900000|2020-08-11 14:25:00|4482|4480|4478|4476|4482|4480|4475|4473|8897
1597156200000|2020-08-11 14:30:00|4477|4477|4469|4468|4478|4477|4469|4468|16887
1597156500000|2020-08-11 14:35:00|4470|4469|4476|4474|4476|4474|4469|4468|31252
1597156800000|2020-08-11 14:40:00|4475|4473|4474|4472|4475|4474|4473|4471|11176
1597157100000|2020-08-11 14:45:00|4475|4473|4486|4485|4486|4485|4474|4473|15773
1597157400000|2020-08-11 14:50:00|4487|4484|4474|4473|4487|4485|4474|4473|11197
1597157700000|2020-08-11 14:55:00|4475|4474|4476|4475|4478|4476|4474|4473|8280
1597158000000|2020-08-11 15:00:00|4475|4474|4477|4475|4479|4478|4474|4473|22347
1597158300000|2020-08-11 15:05:00|4478|4476|4478|4476|4478|4477|4474|4473|9610
1597158600000|2020-08-11 15:10:00|4479|4477|4482|4480|4482|4481|4477|4476|31408
1597158900000|2020-08-11 15:15:00|4481|4479|4475|4473|4481|4479|4475|4473|13134
1597159200000|2020-08-11 15:20:00|4474|4474|4475|4474|4477|4475|4473|4472|87769
1597159500000|2020-08-11 15:25:00|4476|4475|4478|4475|4480|4479|4472|4471|74049
1597215600000|2020-08-12 07:00:00|4485|4475|4477|4473|4497|4489|4471|4468|31011
1597215900000|2020-08-12 07:05:00|4475|4474|4492|4490|4494|4492|4475|4474|34339
1597216200000|2020-08-12 07:10:00|4493|4491|4494|4492|4501|4500|4488|4487|13971
1597216500000|2020-08-12 07:15:00|4495|4493|4501|4500|4505|4504|4495|4493|53005
1597216800000|2020-08-12 07:20:00|4502|4501|4517|4516|4517|4516|4501|4501|12746
1597217100000|2020-08-12 07:25:00|4516|4515|4515|4514|4519|4517|4512|4510|39173
1597217400000|2020-08-12 07:30:00|4516|4513|4509|4507|4518|4516|4508|4507|15240
1597217700000|2020-08-12 07:35:00|4510|4506|4498|4497|4513|4511|4498|4496|22279
1597218000000|2020-08-12 07:40:00|4499|4498|4504|4503|4506|4505|4499|4497|15406
1597218300000|2020-08-12 07:45:00|4505|4504|4500|4499|4506|4505|4500|4498|8967
1597218600000|2020-08-12 07:50:00|4501|4500|4498|4496|4504|4502|4497|4496|8142
1597218900000|2020-08-12 07:55:00|4497|4497|4499|4497|4503|4501|4497|4496|10101
1597219200000|2020-08-12 08:00:00|4500|4498|4492|4490|4500|4499|4491|4490|8663
1597219500000|2020-08-12 08:05:00|4491|4489|4489|4487|4495|4494|4489|4487|28025
1597219800000|2020-08-12 08:10:00|4490|4488|4488|4486|4494|4493|4488|4486|12323
1597220100000|2020-08-12 08:15:00|4489|4487|4500|4498|4500|4499|4489|4487|13485
1597220400000|2020-08-12 08:20:00|4499|4499|4496|4494|4502|4501|4495|4494|14115
1597220700000|2020-08-12 08:25:00|4495|4493|4491|4489|4495|4493|4491|4489|9784
1597221000000|2020-08-12 08:30:00|4492|4490|4491|4489|4493|4492|4490|4489|8492
1597221300000|2020-08-12 08:35:00|4490|4490|4494|4493|4495|4493|4490|4488|15004
1597221600000|2020-08-12 08:40:00|4495|4494|4502|4500|4502|4501|4494|4493|20630
1597221900000|2020-08-12 08:45:00|4503|4501|4503|4502|4503|4502|4501|4499|12157
1597222200000|2020-08-12 08:50:00|4502|4501|4497|4496|4502|4502|4497|4496|13738
1597222500000|2020-08-12 08:55:00|4498|4497|4496|4495|4498|4497|4495|4494|9958
1597222800000|2020-08-12 09:00:00|4497|4496|4495|4493|4497|4496|4491|4490|9476
1597223100000|2020-08-12 09:05:00|4493|4492|4489|4487|4495|4493|4489|4487|13187
1597223400000|2020-08-12 09:10:00|4490|4488|4493|4491|4493|4492|4489|4488|15425
1597223700000|2020-08-12 09:15:00|4492|4492|4494|4493|4494|4493|4490|4489|7346
1597224000000|2020-08-12 09:20:00|4495|4494|4501|4500|4502|4501|4495|4494|14732
1597224300000|2020-08-12 09:25:00|4500|4499|4500|4498|4501|4500|4498|4497|4078
1597224600000|2020-08-12 09:30:00|4499|4497|4508|4507|4509|4507|4497|4496|16161
1597224900000|2020-08-12 09:35:00|4507|4506|4505|4504|4508|4507|4505|4503|9876
1597225200000|2020-08-12 09:40:00|4506|4505|4502|4501|4507|4506|4502|4500|8028
1597225500000|2020-08-12 09:45:00|4503|4502|4508|4507|4509|4507|4502|4501|20222
1597225800000|2020-08-12 09:50:00|4507|4506|4506|4505|4507|4506|4504|4503|4343
1597226100000|2020-08-12 09:55:00|4507|4506|4506|4505|4508|4507|4505|4504|4520
1597226400000|2020-08-12 10:00:00|4507|4506|4503|4502|4510|4509|4502|4500|6103
1597226700000|2020-08-12 10:05:00|4504|4503|4503|4501|4504|4503|4501|4500|5613
1597227000000|2020-08-12 10:10:00|4502|4500|4506|4504|4506|4504|4500|4499|8882
1597227300000|2020-08-12 10:15:00|4505|4505|4511|4510|4511|4510|4505|4504|8806
1597227600000|2020-08-12 10:20:00|4510|4509|4513|4512|4514|4513|4510|4509|8957
1597227900000|2020-08-12 10:25:00|4514|4513|4515|4514|4515|4514|4514|4513|4142
1597228200000|2020-08-12 10:30:00|4516|4515|4517|4515|4519|4518|4515|4514|14756
1597228500000|2020-08-12 10:35:00|4516|4516|4522|4521|4522|4521|4516|4515|5247
1597228800000|2020-08-12 10:40:00|4523|4522|4526|4524|4526|4525|4522|4520|7383
1597229100000|2020-08-12 10:45:00|4525|4523|4529|4527|4529|4528|4522|4521|6859
1597229400000|2020-08-12 10:50:00|4530|4528|4525|4524|4531|4530|4524|4523|12846
1597229700000|2020-08-12 10:55:00|4524|4523|4525|4524|4528|4526|4522|4520|2744
1597230000000|2020-08-12 11:00:00|4523|4522|4522|4521|4524|4523|4521|4520|4466
1597230300000|2020-08-12 11:05:00|4521|4520|4521|4519|4523|4522|4520|4518|3508
1597230600000|2020-08-12 11:10:00|4520|4518|4520|4519|4524|4523|4519|4518|4980
1597230900000|2020-08-12 11:15:00|4521|4520|4522|4521|4525|4524|4520|4519|8197
1597231200000|2020-08-12 11:20:00|4523|4522|4525|4523|4527|4526|4523|4522|5372
1597231500000|2020-08-12 11:25:00|4526|4524|4527|4526|4529|4528|4525|4523|6988
1597231800000|2020-08-12 11:30:00|4528|4527|4532|4530|4532|4531|4528|4527|6146
1597232100000|2020-08-12 11:35:00|4531|4529|4528|4527|4531|4529|4527|4526|2269
1597232400000|2020-08-12 11:40:00|4527|4526|4528|4526|4529|4528|4526|4525|5589
1597232700000|2020-08-12 11:45:00|4529|4527|4529|4528|4530|4529|4528|4527|4186
1597233000000|2020-08-12 11:50:00|4528|4527|4526|4525|4530|4529|4526|4524|4722
1597233300000|2020-08-12 11:55:00|4525|4524|4527|4525|4528|4527|4525|4524|4115
1597233600000|2020-08-12 12:00:00|4528|4526|4532|4531|4532|4531|4528|4526|5189
1597233900000|2020-08-12 12:05:00|4533|4532|4537|4535|4538|4536|4533|4532|5907
1597234200000|2020-08-12 12:10:00|4536|4536|4536|4534|4537|4536|4534|4533|2880
1597234500000|2020-08-12 12:15:00|4535|4535|4539|4538|4540|4538|4535|4534|3218
1597234800000|2020-08-12 12:20:00|4540|4539|4547|4546|4547|4546|4540|4539|10244
1597235100000|2020-08-12 12:25:00|4546|4545|4544|4543|4546|4545|4544|4542|10670
1597235400000|2020-08-12 12:30:00|4543|4542|4545|4544|4549|4547|4543|4542|10126
1597235700000|2020-08-12 12:35:00|4546|4545|4555|4553|4556|4555|4546|4545|12246
1597236000000|2020-08-12 12:40:00|4554|4554|4554|4552|4556|4554|4551|4550|5798
1597236300000|2020-08-12 12:45:00|4553|4553|4553|4552|4557|4555|4552|4550|10768
1597236600000|2020-08-12 12:50:00|4552|4551|4553|4552|4554|4553|4551|4549|8810
1597236900000|2020-08-12 12:55:00|4554|4553|4558|4556|4558|4557|4553|4552|9395
1597237200000|2020-08-12 13:00:00|4557|4557|4557|4555|4560|4559|4555|4554|11323
1597237500000|2020-08-12 13:05:00|4558|4556|4557|4556|4558|4557|4556|4555|7794
1597237800000|2020-08-12 13:10:00|4558|4557|4553|4552|4559|4558|4553|4552|53539
1597238100000|2020-08-12 13:15:00|4552|4551|4553|4551|4553|4552|4550|4548|15556
1597238400000|2020-08-12 13:20:00|4552|4552|4557|4555|4557|4556|4552|4552|7780
1597238700000|2020-08-12 13:25:00|4556|4554|4554|4553|4558|4556|4553|4552|13024
1597239000000|2020-08-12 13:30:00|4555|4554|4552|4551|4556|4555|4550|4549|22598
1597239300000|2020-08-12 13:35:00|4553|4552|4554|4553|4556|4555|4551|4550|13384
1597239600000|2020-08-12 13:40:00|4553|4552|4561|4559|4562|4561|4553|4552|19248
1597239900000|2020-08-12 13:45:00|4562|4560|4565|4564|4568|4567|4559|4558|24855
1597240200000|2020-08-12 13:50:00|4564|4563|4565|4564|4567|4565|4560|4559|18341
1597240500000|2020-08-12 13:55:00|4566|4565|4568|4567|4569|4567|4563|4562|139965
1597240800000|2020-08-12 14:00:00|4567|4566|4573|4572|4573|4572|4566|4565|16428
1597241100000|2020-08-12 14:05:00|4572|4571|4573|4572|4577|4576|4571|4570|19867
1597241400000|2020-08-12 14:10:00|4574|4573|4579|4578|4580|4579|4573|4571|160765
1597241700000|2020-08-12 14:15:00|4578|4577|4584|4583|4586|4585|4578|4577|13259
1597242000000|2020-08-12 14:20:00|4585|4584|4591|4590|4592|4590|4583|4582|19261
1597242300000|2020-08-12 14:25:00|4592|4591|4590|4588|4593|4591|4586|4585|25766
1597242600000|2020-08-12 14:30:00|4591|4589|4596|4595|4596|4595|4590|4589|21783
1597242900000|2020-08-12 14:35:00|4597|4594|4591|4590|4597|4596|4589|4587|19565
1597243200000|2020-08-12 14:40:00|4592|4591|4600|4599|4602|4601|4591|4590|19909
1597243500000|2020-08-12 14:45:00|4599|4598|4594|4593|4602|4600|4594|4593|13258
1597243800000|2020-08-12 14:50:00|4595|4594|4589|4588|4596|4594|4588|4587|18708
1597244100000|2020-08-12 14:55:00|4590|4587|4586|4585|4591|4590|4586|4584|16671
1597244400000|2020-08-12 15:00:00|4587|4586|4586|4585|4592|4591|4586|4585|126503
1597244700000|2020-08-12 15:05:00|4585|4584|4586|4585|4590|4589|4585|4584|29416
1597245000000|2020-08-12 15:10:00|4587|4584|4582|4581|4587|4585|4581|4580|21430
1597245300000|2020-08-12 15:15:00|4583|4582|4577|4576|4585|4584|4577|4576|17436
1597245600000|2020-08-12 15:20:00|4578|4577|4580|4579|4582|4581|4577|4576|60542
1597245900000|2020-08-12 15:25:00|4579|4578|4583|4578|4585|4583|4576|4575|148349
1597302000000|2020-08-13 07:00:00|4595|4586|4591|4588|4605|4598|4581|4576|25086
1597302300000|2020-08-13 07:05:00|4593|4589|4588|4586|4594|4592|4577|4574|30334
1597302600000|2020-08-13 07:10:00|4587|4585|4581|4578|4592|4588|4580|4578|10615
1597302900000|2020-08-13 07:15:00|4582|4579|4579|4576|4585|4583|4577|4575|12962
1597303200000|2020-08-13 07:20:00|4578|4577|4589|4587|4591|4589|4578|4576|11902
1597303500000|2020-08-13 07:25:00|4590|4588|4587|4585|4590|4588|4581|4579|10519
1597303800000|2020-08-13 07:30:00|4586|4584|4576|4573|4587|4586|4575|4572|6171
1597304100000|2020-08-13 07:35:00|4577|4574|4574|4572|4578|4575|4573|4571|2030
1597304400000|2020-08-13 07:40:00|4575|4571|4582|4579|4582|4579|4574|4571|3100
1597304700000|2020-08-13 07:45:00|4581|4580|4574|4572|4584|4583|4572|4569|5556
1597305000000|2020-08-13 07:50:00|4573|4571|4578|4576|4582|4580|4572|4571|3704
1597305300000|2020-08-13 07:55:00|4577|4577|4575|4572|4578|4577|4574|4572|10199
1597305600000|2020-08-13 08:00:00|4574|4573|4565|4562|4574|4573|4564|4562|7251
1597305900000|2020-08-13 08:05:00|4564|4561|4564|4561|4566|4564|4558|4556|7232
1597306200000|2020-08-13 08:10:00|4563|4562|4564|4562|4564|4562|4563|4562|1647
1597306500000|2020-08-13 08:15:00|4563|4561|4559|4557|4563|4561|4554|4552|7083
1597306800000|2020-08-13 08:20:00|4560|4558|4558|4556|4561|4559|4557|4555|3085
1597307100000|2020-08-13 08:25:00|4557|4555|4556|4553|4558|4556|4555|4553|2663
1597307400000|2020-08-13 08:30:00|4555|4552|4557|4555|4560|4558|4552|4550|5928
1597307700000|2020-08-13 08:35:00|4558|4554|4555|4553|4558|4554|4550|4549|6769
1597308000000|2020-08-13 08:40:00|4554|4552|4558|4556|4559|4557|4553|4551|8368
1597308300000|2020-08-13 08:45:00|4559|4557|4564|4562|4566|4563|4558|4557|3915
1597308600000|2020-08-13 08:50:00|4563|4563|4565|4563|4566|4565|4563|4561|2727
1597308900000|2020-08-13 08:55:00|4566|4562|4566|4564|4566|4564|4562|4561|2110
1597309200000|2020-08-13 09:00:00|4565|4563|4570|4569|4571|4569|4565|4563|3361
1597309500000|2020-08-13 09:05:00|4571|4568|4577|4576|4581|4580|4571|4568|19715
1597309800000|2020-08-13 09:10:00|4578|4575|4575|4573|4580|4579|4574|4572|4463
1597310100000|2020-08-13 09:15:00|4574|4574|4571|4570|4574|4574|4570|4568|11090
1597310400000|2020-08-13 09:20:00|4570|4569|4570|4568|4571|4570|4569|4568|3532
1597310700000|2020-08-13 09:25:00|4569|4567|4569|4568|4572|4570|4568|4567|9642
1597311000000|2020-08-13 09:30:00|4570|4567|4563|4562|4570|4568|4562|4561|27217
1597311300000|2020-08-13 09:35:00|4564|4563|4563|4561|4568|4567|4562|4561|8018
1597311600000|2020-08-13 09:40:00|4562|4562|4562|4561|4565|4564|4559|4557|17113
1597311900000|2020-08-13 09:45:00|4561|4560|4562|4560|4562|4561|4561|4560|6051
1597312200000|2020-08-13 09:50:00|4561|4559|4565|4563|4565|4564|4561|4559|7958
1597312500000|2020-08-13 09:55:00|4564|4562|4558|4557|4564|4562|4558|4557|5367
1597312800000|2020-08-13 10:00:00|4559|4558|4561|4559|4561|4560|4557|4556|8982
1597313100000|2020-08-13 10:05:00|4560|4558|4565|4563|4565|4563|4558|4557|6342
1597313400000|2020-08-13 10:10:00|4564|4564|4567|4566|4567|4566|4564|4563|3930
1597313700000|2020-08-13 10:15:00|4566|4565|4569|4567|4569|4567|4566|4565|3655
1597314000000|2020-08-13 10:20:00|4570|4568|4572|4570|4573|4571|4569|4568|2860
1597314300000|2020-08-13 10:25:00|4571|4569|4571|4569|4572|4571|4570|4569|4602
1597314600000|2020-08-13 10:30:00|4570|4568|4570|4569|4570|4569|4566|4565|4984
1597314900000|2020-08-13 10:35:00|4571|4570|4572|4571|4572|4571|4569|4568|3584
1597315200000|2020-08-13 10:40:00|4573|4572|4569|4567|4573|4572|4568|4567|5220
1597315500000|2020-08-13 10:45:00|4568|4568|4570|4569|4573|4571|4568|4567|21961
1597315800000|2020-08-13 10:50:00|4569|4568|4573|4571|4573|4571|4568|4567|7651
1597316100000|2020-08-13 10:55:00|4572|4570|4568|4566|4573|4571|4568|4566|14588
1597316400000|2020-08-13 11:00:00|4567|4567|4568|4566|4569|4568|4566|4565|11856
1597316700000|2020-08-13 11:05:00|4569|4567|4572|4571|4572|4571|4568|4567|15047
1597317000000|2020-08-13 11:10:00|4573|4572|4577|4576|4577|4576|4572|4571|20394
1597317300000|2020-08-13 11:15:00|4576|4575|4578|4576|4580|4578|4576|4574|10066
1597317600000|2020-08-13 11:20:00|4577|4575|4577|4576|4578|4577|4575|4574|12028
1597317900000|2020-08-13 11:25:00|4578|4577|4578|4577|4578|4577|4577|4577|441
1597318200000|2020-08-13 11:30:00|4579|4578|4581|4579|4581|4579|4579|4578|9279
1597318500000|2020-08-13 11:35:00|4582|4580|4579|4578|4583|4581|4579|4578|15880
1597318800000|2020-08-13 11:40:00|4578|4577|4579|4578|4580|4579|4576|4575|8776
1597319100000|2020-08-13 11:45:00|4578|4577|4578|4576|4579|4577|4577|4576|8370
1597319400000|2020-08-13 11:50:00|4577|4575|4576|4575|4577|4576|4575|4574|8769
1597319700000|2020-08-13 11:55:00|4575|4574|4579|4577|4580|4579|4575|4574|7403
1597320000000|2020-08-13 12:00:00|4580|4578|4579|4577|4581|4580|4578|4577|3302
1597320300000|2020-08-13 12:05:00|4578|4578|4579|4578|4582|4580|4578|4577|5559
1597320600000|2020-08-13 12:10:00|4580|4577|4579|4577|4580|4578|4578|4577|2276
1597320900000|2020-08-13 12:15:00|4578|4578|4576|4575|4579|4578|4573|4572|10523
1597321200000|2020-08-13 12:20:00|4575|4574|4574|4573|4577|4576|4574|4573|3927
1597321500000|2020-08-13 12:25:00|4575|4574|4576|4575|4577|4576|4574|4573|13759
1597321800000|2020-08-13 12:30:00|4577|4576|4574|4573|4577|4576|4573|4572|7215
1597322100000|2020-08-13 12:35:00|4573|4572|4575|4574|4577|4575|4573|4572|3891
1597322400000|2020-08-13 12:40:00|4574|4573|4574|4572|4574|4573|4573|4572|8005
1597322700000|2020-08-13 12:45:00|4573|4573|4574|4573|4575|4573|4573|4572|13160
1597323000000|2020-08-13 12:50:00|4573|4572|4574|4573|4575|4574|4571|4570|30754
1597323300000|2020-08-13 12:55:00|4573|4572|4575|4574|4576|4575|4573|4572|7242
1597323600000|2020-08-13 13:00:00|4574|4573|4570|4569|4574|4573|4570|4568|22240
1597323900000|2020-08-13 13:05:00|4569|4568|4572|4570|4573|4571|4568|4567|31428
1597324200000|2020-08-13 13:10:00|4571|4569|4567|4566|4571|4569|4566|4565|5791
1597324500000|2020-08-13 13:15:00|4566|4565|4575|4574|4576|4574|4565|4564|25289
1597324800000|2020-08-13 13:20:00|4574|4573|4574|4573|4576|4575|4572|4571|18269
1597325100000|2020-08-13 13:25:00|4573|4572|4570|4569|4574|4573|4569|4568|23598
1597325400000|2020-08-13 13:30:00|4569|4568|4559|4557|4570|4569|4558|4557|37045
1597325700000|2020-08-13 13:35:00|4558|4558|4557|4556|4561|4560|4555|4554|19186
1597326000000|2020-08-13 13:40:00|4556|4555|4556|4555|4558|4557|4554|4553|27913
1597326300000|2020-08-13 13:45:00|4555|4554|4561|4560|4562|4560|4554|4553|66761
1597326600000|2020-08-13 13:50:00|4562|4561|4565|4563|4567|4566|4561|4559|14204
1597326900000|2020-08-13 13:55:00|4564|4564|4568|4567|4568|4567|4563|4561|7191
1597327200000|2020-08-13 14:00:00|4567|4566|4565|4564|4568|4566|4564|4563|23980
1597327500000|2020-08-13 14:05:00|4566|4563|4567|4566|4568|4566|4560|4559|35524
1597327800000|2020-08-13 14:10:00|4568|4565|4567|4566|4571|4569|4565|4564|10352
1597328100000|2020-08-13 14:15:00|4568|4567|4571|4570|4572|4570|4566|4565|11585
1597328400000|2020-08-13 14:20:00|4572|4569|4575|4574|4579|4578|4571|4569|29659
1597328700000|2020-08-13 14:25:00|4576|4575|4575|4574|4577|4576|4574|4573|6090
1597329000000|2020-08-13 14:30:00|4576|4575|4577|4575|4581|4580|4575|4575|6822
1597329300000|2020-08-13 14:35:00|4576|4574|4576|4575|4578|4577|4573|4572|11817
1597329600000|2020-08-13 14:40:00|4577|4574|4573|4571|4577|4576|4572|4571|9849
1597329900000|2020-08-13 14:45:00|4572|4572|4574|4573|4575|4574|4571|4570|5970
1597330200000|2020-08-13 14:50:00|4575|4572|4575|4574|4577|4576|4571|4570|20038
1597330500000|2020-08-13 14:55:00|4576|4575|4576|4574|4578|4577|4573|4572|14762
1597330800000|2020-08-13 15:00:00|4575|4573|4575|4574|4578|4576|4574|4572|9623
1597331100000|2020-08-13 15:05:00|4574|4573|4575|4573|4576|4575|4573|4572|15548
1597331400000|2020-08-13 15:10:00|4576|4574|4574|4573|4576|4575|4573|4572|11485
1597331700000|2020-08-13 15:15:00|4573|4572|4572|4570|4574|4573|4571|4570|17397
1597332000000|2020-08-13 15:20:00|4571|4571|4578|4577|4578|4577|4571|4570|24102
1597332300000|2020-08-13 15:25:00|4579|4578|4582|4580|4582|4580|4575|4574|30479
1597388400000|2020-08-14 07:00:00|4576|4546|4555|4553|4576|4558|4550|4546|16479
1597388700000|2020-08-14 07:05:00|4556|4552|4541|4537|4559|4558|4539|4536|25665
1597389000000|2020-08-14 07:10:00|4540|4538|4543|4540|4545|4542|4534|4532|13533
1597389300000|2020-08-14 07:15:00|4544|4541|4540|4538|4545|4542|4535|4532|6733
1597389600000|2020-08-14 07:20:00|4539|4537|4538|4536|4544|4543|4536|4534|12495
1597389900000|2020-08-14 07:25:00|4537|4535|4540|4538|4542|4540|4535|4533|6749
1597390200000|2020-08-14 07:30:00|4541|4539|4535|4532|4542|4539|4535|4531|3648
1597390500000|2020-08-14 07:35:00|4534|4531|4536|4533|4537|4534|4533|4529|2180
1597390800000|2020-08-14 07:40:00|4537|4534|4525|4522|4537|4534|4523|4521|6602
1597391100000|2020-08-14 07:45:00|4524|4521|4513|4510|4524|4521|4512|4509|9418
1597391400000|2020-08-14 07:50:00|4512|4511|4514|4512|4514|4513|4505|4504|18544
1597391700000|2020-08-14 07:55:00|4513|4511|4517|4515|4517|4516|4511|4509|8162
1597392000000|2020-08-14 08:00:00|4516|4514|4509|4507|4516|4514|4507|4506|10939
1597392300000|2020-08-14 08:05:00|4508|4508|4505|4502|4509|4508|4500|4498|31678
1597392600000|2020-08-14 08:10:00|4504|4501|4498|4495|4504|4501|4496|4494|14817
1597392900000|2020-08-14 08:15:00|4497|4494|4491|4489|4500|4499|4491|4489|8946
1597393200000|2020-08-14 08:20:00|4490|4488|4491|4489|4492|4491|4486|4485|28849
1597393500000|2020-08-14 08:25:00|4490|4488|4489|4487|4491|4490|4485|4483|44596
1597393800000|2020-08-14 08:30:00|4490|4488|4488|4486|4492|4490|4487|4485|8677
1597394100000|2020-08-14 08:35:00|4487|4485|4492|4490|4493|4491|4486|4483|10994
1597394400000|2020-08-14 08:40:00|4491|4489|4488|4486|4491|4489|4488|4485|3590
1597394700000|2020-08-14 08:45:00|4487|4485|4478|4476|4487|4485|4470|4469|136195
1597395000000|2020-08-14 08:50:00|4477|4475|4474|4472|4477|4476|4468|4466|90968
1597395300000|2020-08-14 08:55:00|4473|4473|4476|4475|4478|4476|4470|4469|67782
1597395600000|2020-08-14 09:00:00|4477|4474|4479|4477|4483|4481|4476|4474|7137
1597395900000|2020-08-14 09:05:00|4480|4478|4482|4480|4482|4480|4476|4475|7640
1597396200000|2020-08-14 09:10:00|4483|4481|4480|4478|4483|4481|4477|4475|9701
1597396500000|2020-08-14 09:15:00|4479|4477|4483|4481|4484|4482|4478|4477|6437
1597396800000|2020-08-14 09:20:00|4482|4480|4476|4474|4482|4480|4476|4474|18201
1597397100000|2020-08-14 09:25:00|4475|4473|4474|4473|4480|4477|4473|4471|22195
1597397400000|2020-08-14 09:30:00|4475|4474|4473|4471|4478|4477|4473|4471|26650
1597397700000|2020-08-14 09:35:00|4472|4472|4471|4470|4475|4473|4471|4469|14588
1597398000000|2020-08-14 09:40:00|4472|4471|4477|4474|4477|4475|4472|4471|7174
1597398300000|2020-08-14 09:45:00|4476|4475|4475|4473|4477|4476|4473|4472|6041
1597398600000|2020-08-14 09:50:00|4476|4474|4479|4477|4479|4477|4474|4473|4986
1597398900000|2020-08-14 09:55:00|4478|4478|4483|4481|4484|4481|4478|4476|2571
1597399200000|2020-08-14 10:00:00|4482|4480|4484|4482|4487|4485|4482|4480|14358
1597399500000|2020-08-14 10:05:00|4483|4481|4480|4478|4484|4483|4479|4477|17666
1597399800000|2020-08-14 10:10:00|4479|4477|4479|4476|4482|4481|4477|4475|54239
1597400100000|2020-08-14 10:15:00|4478|4477|4476|4475|4480|4478|4476|4474|11005
1597400400000|2020-08-14 10:20:00|4475|4474|4479|4477|4479|4478|4474|4472|47026
1597400700000|2020-08-14 10:25:00|4480|4478|4480|4478|4483|4481|4479|4478|3078
1597401000000|2020-08-14 10:30:00|4481|4480|4484|4482|4484|4482|4480|4478|6928
1597401300000|2020-08-14 10:35:00|4485|4483|4485|4483|4486|4484|4483|4481|2356
1597401600000|2020-08-14 10:40:00|4486|4484|4485|4483|4487|4485|4484|4483|3970
1597401900000|2020-08-14 10:45:00|4486|4484|4487|4485|4489|4488|4486|4484|8562
1597402200000|2020-08-14 10:50:00|4488|4486|4489|4487|4492|4491|4488|4486|2819
1597402500000|2020-08-14 10:55:00|4490|4488|4487|4486|4490|4489|4487|4485|2823
1597402800000|2020-08-14 11:00:00|4488|4485|4493|4491|4493|4492|4488|4485|27374
1597403100000|2020-08-14 11:05:00|4492|4490|4494|4492|4495|4492|4490|4489|5094
1597403400000|2020-08-14 11:10:00|4495|4491|4494|4491|4495|4493|4494|4491|790
1597403700000|2020-08-14 11:15:00|4493|4490|4496|4495|4497|4495|4491|4489|5303
1597404000000|2020-08-14 11:20:00|4497|4494|4499|4497|4500|4497|4495|4494|4255
1597404300000|2020-08-14 11:25:00|4500|4498|4502|4500|4502|4500|4496|4494|8756
1597404600000|2020-08-14 11:30:00|4503|4501|4499|4498|4503|4501|4498|4496|4860
1597404900000|2020-08-14 11:35:00|4500|4497|4499|4497|4500|4498|4495|4494|10568
1597405200000|2020-08-14 11:40:00|4500|4498|4506|4504|4507|4504|4500|4498|3820
1597405500000|2020-08-14 11:45:00|4507|4505|4506|4504|4508|4505|4505|4503|2945
1597405800000|2020-08-14 11:50:00|4507|4505|4504|4501|4507|4506|4503|4501|3549
1597406100000|2020-08-14 11:55:00|4503|4502|4507|4504|4507|4505|4503|4501|5257
1597406400000|2020-08-14 12:00:00|4506|4505|4508|4506|4508|4506|4505|4504|3919
1597406700000|2020-08-14 12:05:00|4507|4505|4507|4505|4507|4506|4505|4503|6316
1597407000000|2020-08-14 12:10:00|4506|4504|4511|4509|4513|4511|4505|4503|5239
1597407300000|2020-08-14 12:15:00|4512|4510|4513|4511|4514|4511|4511|4509|2893
1597407600000|2020-08-14 12:20:00|4512|4510|4512|4510|4513|4512|4510|4509|6935
1597407900000|2020-08-14 12:25:00|4511|4509|4512|4510|4512|4510|4508|4507|4436
1597408200000|2020-08-14 12:30:00|4513|4511|4515|4514|4521|4520|4511|4509|27457
1597408500000|2020-08-14 12:35:00|4516|4515|4520|4519|4522|4520|4516|4515|15474
1597408800000|2020-08-14 12:40:00|4519|4518|4519|4518|4521|4520|4517|4515|19654
1597409100000|2020-08-14 12:45:00|4520|4519|4519|4518|4521|4520|4518|4516|18077
1597409400000|2020-08-14 12:50:00|4520|4519|4523|4521|4524|4522|4519|4518|10388
1597409700000|2020-08-14 12:55:00|4522|4520|4524|4522|4526|4524|4522|4520|9064
1597410000000|2020-08-14 13:00:00|4523|4521|4523|4521|4524|4523|4521|4519|22036
1597410300000|2020-08-14 13:05:00|4522|4520|4522|4520|4523|4521|4519|4517|22082
1597410600000|2020-08-14 13:10:00|4521|4519|4520|4518|4522|4520|4518|4517|17205
1597410900000|2020-08-14 13:15:00|4519|4519|4515|4514|4520|4519|4515|4514|12086
1597411200000|2020-08-14 13:20:00|4516|4513|4512|4511|4516|4513|4512|4511|5457
1597411500000|2020-08-14 13:25:00|4513|4510|4516|4514|4517|4515|4510|4509|16784
1597411800000|2020-08-14 13:30:00|4517|4515|4509|4507|4519|4518|4508|4506|24201
1597412100000|2020-08-14 13:35:00|4508|4506|4517|4515|4518|4516|4505|4504|10709
1597412400000|2020-08-14 13:40:00|4516|4516|4523|4521|4523|4521|4514|4512|12803
1597412700000|2020-08-14 13:45:00|4522|4520|4518|4516|4523|4521|4517|4516|14031
1597413000000|2020-08-14 13:50:00|4519|4517|4531|4529|4531|4529|4517|4516|39956
1597413300000|2020-08-14 13:55:00|4530|4528|4522|4520|4531|4528|4521|4520|12410
1597413600000|2020-08-14 14:00:00|4523|4521|4524|4521|4527|4524|4520|4518|76877
1597413900000|2020-08-14 14:05:00|4525|4522|4524|4523|4526|4523|4520|4519|11489
1597414200000|2020-08-14 14:10:00|4523|4522|4520|4518|4524|4522|4519|4517|10046
1597414500000|2020-08-14 14:15:00|4521|4519|4516|4514|4521|4519|4513|4512|7256
1597414800000|2020-08-14 14:20:00|4517|4515|4521|4519|4521|4520|4514|4513|12268
1597415100000|2020-08-14 14:25:00|4520|4518|4513|4511|4521|4519|4512|4511|35909
1597415400000|2020-08-14 14:30:00|4514|4512|4523|4522|4524|4523|4514|4512|7026
1597415700000|2020-08-14 14:35:00|4524|4521|4523|4521|4524|4522|4520|4519|12399
1597416000000|2020-08-14 14:40:00|4524|4522|4528|4527|4530|4528|4523|4522|10732
1597416300000|2020-08-14 14:45:00|4529|4526|4533|4531|4534|4532|4527|4526|18994
1597416600000|2020-08-14 14:50:00|4532|4532|4534|4532|4536|4535|4532|4531|22069
1597416900000|2020-08-14 14:55:00|4533|4531|4533|4531|4533|4532|4528|4527|22771
1597417200000|2020-08-14 15:00:00|4532|4532|4534|4533|4536|4534|4532|4531|21256
1597417500000|2020-08-14 15:05:00|4535|4532|4536|4534|4537|4536|4531|4530|21562
1597417800000|2020-08-14 15:10:00|4537|4535|4533|4532|4539|4537|4532|4530|21468
1597418100000|2020-08-14 15:15:00|4534|4531|4535|4534|4536|4534|4532|4531|16132
1597418400000|2020-08-14 15:20:00|4536|4535|4537|4535|4538|4536|4535|4534|25376
1597418700000|2020-08-14 15:25:00|4538|4536|4539|4537|4541|4540|4536|4535|24229
1597647600000|2020-08-17 07:00:00|4556|4512|4523|4518|4556|4548|4520|4512|19913
1597647900000|2020-08-17 07:05:00|4522|4517|4529|4527|4536|4532|4515|4511|18445
1597648200000|2020-08-17 07:10:00|4528|4526|4520|4516|4530|4528|4516|4514|40907
1597648500000|2020-08-17 07:15:00|4519|4517|4503|4501|4519|4518|4499|4498|161148
1597648800000|2020-08-17 07:20:00|4504|4502|4507|4504|4508|4505|4498|4495|16879
1597649100000|2020-08-17 07:25:00|4508|4503|4515|4512|4517|4515|4504|4502|16160
1597649400000|2020-08-17 07:30:00|4516|4513|4517|4515|4525|4522|4514|4512|4981
1597649700000|2020-08-17 07:35:00|4516|4514|4520|4517|4522|4520|4515|4512|4069
1597650000000|2020-08-17 07:40:00|4521|4518|4519|4516|4523|4520|4515|4512|18932
1597650300000|2020-08-17 07:45:00|4520|4517|4525|4524|4525|4524|4518|4517|1918
1597650600000|2020-08-17 07:50:00|4526|4523|4522|4520|4529|4528|4522|4520|4383
1597650900000|2020-08-17 07:55:00|4523|4521|4526|4524|4529|4528|4523|4520|9671
1597651200000|2020-08-17 08:00:00|4527|4525|4516|4514|4529|4526|4514|4512|3511
1597651500000|2020-08-17 08:05:00|4517|4515|4517|4515|4520|4518|4515|4514|14137
1597651800000|2020-08-17 08:10:00|4518|4516|4517|4515|4519|4517|4515|4513|13077
1597652100000|2020-08-17 08:15:00|4516|4516|4512|4509|4516|4516|4511|4509|8005
1597652400000|2020-08-17 08:20:00|4511|4510|4515|4513|4516|4515|4511|4509|5118
1597652700000|2020-08-17 08:25:00|4514|4512|4514|4512|4515|4513|4508|4507|18289
1597653000000|2020-08-17 08:30:00|4513|4513|4520|4518|4520|4518|4513|4512|5837
1597653300000|2020-08-17 08:35:00|4519|4519|4521|4519|4521|4519|4516|4514|11728
1597653600000|2020-08-17 08:40:00|4520|4518|4524|4522|4524|4523|4513|4512|21576
1597653900000|2020-08-17 08:45:00|4525|4524|4523|4521|4525|4524|4520|4519|10325
1597654200000|2020-08-17 08:50:00|4524|4522|4520|4519|4526|4524|4520|4519|1978
1597654500000|2020-08-17 08:55:00|4521|4520|4525|4524|4525|4524|4518|4517|5463
1597654800000|2020-08-17 09:00:00|4526|4523|4526|4525|4526|4525|4521|4519|6666
1597655100000|2020-08-17 09:05:00|4527|4524|4530|4528|4530|4529|4525|4524|9518
1597655400000|2020-08-17 09:10:00|4529|4527|4529|4527|4531|4529|4528|4527|6984
1597655700000|2020-08-17 09:15:00|4528|4526|4536|4535|4537|4535|4527|4526|7745
1597656000000|2020-08-17 09:20:00|4537|4534|4536|4534|4537|4536|4533|4532|45250
1597656300000|2020-08-17 09:25:00|4537|4535|4536|4535|4538|4536|4535|4534|6264
1597656600000|2020-08-17 09:30:00|4535|4534|4534|4532|4535|4535|4532|4530|12519
1597656900000|2020-08-17 09:35:00|4533|4531|4536|4535|4537|4536|4531|4530|15931
1597657200000|2020-08-17 09:40:00|4535|4534|4536|4534|4538|4536|4535|4534|20026
1597657500000|2020-08-17 09:45:00|4535|4533|4535|4534|4536|4535|4533|4531|25171
1597657800000|2020-08-17 09:50:00|4534|4533|4534|4532|4536|4535|4533|4532|27868
1597658100000|2020-08-17 09:55:00|4535|4533|4534|4533|4535|4534|4533|4532|10877
1597658400000|2020-08-17 10:00:00|4533|4532|4532|4530|4537|4535|4531|4530|11426
1597658700000|2020-08-17 10:05:00|4531|4529|4535|4533|4536|4534|4528|4527|11985
1597659000000|2020-08-17 10:10:00|4536|4534|4536|4534|4536|4535|4534|4533|2157
1597659300000|2020-08-17 10:15:00|4535|4533|4533|4531|4535|4534|4532|4530|4060
1597659600000|2020-08-17 10:20:00|4532|4532|4531|4529|4532|4532|4530|4529|362
1597659900000|2020-08-17 10:25:00|4532|4530|4532|4530|4533|4532|4531|4529|5446
1597660200000|2020-08-17 10:30:00|4533|4531|4531|4529|4534|4533|4531|4529|15149
1597660500000|2020-08-17 10:35:00|4530|4528|4529|4527|4530|4529|4529|4527|2893
1597660800000|2020-08-17 10:40:00|4530|4528|4530|4528|4533|4532|4529|4528|46937
1597661100000|2020-08-17 10:45:00|4531|4529|4526|4525|4531|4529|4525|4523|4119
1597661400000|2020-08-17 10:50:00|4525|4524|4527|4525|4528|4526|4521|4519|32410
1597661700000|2020-08-17 10:55:00|4526|4524|4532|4530|4532|4531|4525|4523|13005
1597662000000|2020-08-17 11:00:00|4534|4531|4531|4529|4534|4532|4530|4528|17936
1597662300000|2020-08-17 11:05:00|4530|4528|4529|4527|4532|4530|4527|4526|16015
1597662600000|2020-08-17 11:10:00|4530|4528|4526|4524|4530|4529|4526|4524|5554
1597662900000|2020-08-17 11:15:00|4527|4525|4527|4525|4528|4527|4526|4524|6071
1597663200000|2020-08-17 11:20:00|4528|4527|4526|4524|4528|4527|4525|4524|6339
1597663500000|2020-08-17 11:25:00|4527|4525|4529|4527|4530|4528|4526|4525|6310
1597663800000|2020-08-17 11:30:00|4528|4526|4531|4529|4533|4531|4527|4526|5568
1597664100000|2020-08-17 11:35:00|4530|4528|4529|4527|4530|4529|4528|4526|12055
1597664400000|2020-08-17 11:40:00|4530|4528|4531|4529|4531|4530|4528|4526|10482
1597664700000|2020-08-17 11:45:00|4530|4528|4531|4529|4531|4529|4528|4527|10002
1597665000000|2020-08-17 11:50:00|4530|4528|4529|4527|4530|4529|4528|4527|5326
1597665300000|2020-08-17 11:55:00|4528|4526|4529|4528|4530|4528|4528|4526|12003
1597665600000|2020-08-17 12:00:00|4530|4529|4530|4529|4531|4530|4528|4526|20837
1597665900000|2020-08-17 12:05:00|4531|4530|4529|4527|4531|4530|4528|4526|11159
1597666200000|2020-08-17 12:10:00|4530|4528|4527|4525|4530|4528|4526|4525|10089
1597666500000|2020-08-17 12:15:00|4526|4526|4529|4527|4530|4528|4526|4525|3934
1597666800000|2020-08-17 12:20:00|4528|4528|4529|4528|4530|4529|4527|4526|2448
1597667100000|2020-08-17 12:25:00|4530|4529|4531|4529|4532|4530|4530|4529|8364
1597667400000|2020-08-17 12:30:00|4530|4530|4526|4525|4530|4530|4526|4525|16631
1597667700000|2020-08-17 12:35:00|4525|4524|4529|4527|4529|4527|4524|4523|139312
1597668000000|2020-08-17 12:40:00|4530|4528|4527|4525|4530|4529|4527|4525|16619
1597668300000|2020-08-17 12:45:00|4528|4526|4530|4529|4530|4529|4526|4524|7000
1597668600000|2020-08-17 12:50:00|4531|4530|4534|4532|4534|4532|4530|4529|3216
1597668900000|2020-08-17 12:55:00|4535|4534|4528|4526|4535|4534|4528|4526|4543
1597669200000|2020-08-17 13:00:00|4529|4527|4530|4528|4531|4530|4528|4526|8594
1597669500000|2020-08-17 13:05:00|4531|4529|4531|4529|4531|4530|4530|4529|2685
1597669800000|2020-08-17 13:10:00|4530|4530|4529|4527|4533|4532|4529|4527|29327
1597670100000|2020-08-17 13:15:00|4528|4528|4525|4523|4529|4528|4524|4523|8660
1597670400000|2020-08-17 13:20:00|4524|4522|4528|4526|4531|4530|4524|4522|108916
1597670700000|2020-08-17 13:25:00|4527|4525|4525|4524|4529|4528|4524|4523|10790
1597671000000|2020-08-17 13:30:00|4524|4523|4530|4528|4530|4529|4524|4522|20049
1597671300000|2020-08-17 13:35:00|4531|4529|4527|4525|4531|4530|4522|4521|9230
1597671600000|2020-08-17 13:40:00|4528|4526|4529|4527|4531|4529|4526|4525|8744
1597671900000|2020-08-17 13:45:00|4530|4528|4530|4528|4531|4529|4527|4525|9181
1597672200000|2020-08-17 13:50:00|4529|4529|4530|4528|4530|4529|4528|4527|7453
1597672500000|2020-08-17 13:55:00|4531|4529|4532|4531|4533|4532|4530|4529|195056
1597672800000|2020-08-17 14:00:00|4533|4530|4532|4530|4534|4532|4531|4529|29779
1597673100000|2020-08-17 14:05:00|4531|4529|4530|4528|4532|4530|4529|4527|25891
1597673400000|2020-08-17 14:10:00|4531|4529|4539|4537|4539|4537|4530|4529|72822
1597673700000|2020-08-17 14:15:00|4538|4536|4540|4538|4541|4540|4537|4535|8563
1597674000000|2020-08-17 14:20:00|4541|4539|4548|4546|4550|4548|4541|4539|21035
1597674300000|2020-08-17 14:25:00|4549|4547|4550|4548|4551|4550|4547|4546|22375
1597674600000|2020-08-17 14:30:00|4551|4549|4549|4546|4552|4551|4546|4544|22241
1597674900000|2020-08-17 14:35:00|4550|4547|4546|4544|4550|4549|4544|4543|14864
1597675200000|2020-08-17 14:40:00|4545|4543|4549|4547|4550|4549|4544|4543|7826
1597675500000|2020-08-17 14:45:00|4550|4546|4550|4548|4551|4550|4547|4546|47388
1597675800000|2020-08-17 14:50:00|4549|4547|4552|4550|4557|4555|4548|4547|65701
1597676100000|2020-08-17 14:55:00|4553|4551|4550|4548|4555|4553|4550|4548|16393
1597676400000|2020-08-17 15:00:00|4551|4549|4545|4544|4551|4550|4545|4544|25870
1597676700000|2020-08-17 15:05:00|4546|4543|4544|4542|4547|4546|4543|4542|34693
1597677000000|2020-08-17 15:10:00|4543|4543|4545|4543|4546|4545|4543|4542|22551
1597677300000|2020-08-17 15:15:00|4546|4544|4549|4547|4549|4548|4543|4542|37098
1597677600000|2020-08-17 15:20:00|4550|4548|4551|4549|4553|4552|4548|4547|146182
1597677900000|2020-08-17 15:25:00|4550|4550|4551|4549|4554|4552|4549|4548|187135
1597734000000|2020-08-18 07:00:00|4538|4526|4526|4522|4539|4535|4524|4521|16913
1597734300000|2020-08-18 07:05:00|4525|4521|4525|4521|4533|4529|4515|4513|23029
1597734600000|2020-08-18 07:10:00|4524|4522|4518|4515|4526|4525|4516|4514|21188
1597734900000|2020-08-18 07:15:00|4517|4514|4509|4506|4517|4516|4506|4504|16703
1597735200000|2020-08-18 07:20:00|4508|4507|4508|4506|4514|4512|4504|4501|14776
1597735500000|2020-08-18 07:25:00|4509|4507|4515|4513|4518|4516|4506|4504|10678
1597735800000|2020-08-18 07:30:00|4514|4512|4519|4517|4520|4519|4514|4512|27522
1597736100000|2020-08-18 07:35:00|4520|4518|4528|4526|4528|4527|4519|4517|11022
1597736400000|2020-08-18 07:40:00|4527|4525|4525|4523|4528|4525|4520|4518|36691
1597736700000|2020-08-18 07:45:00|4524|4524|4525|4523|4529|4528|4524|4523|20743
1597737000000|2020-08-18 07:50:00|4526|4524|4529|4527|4529|4528|4523|4522|19265
1597737300000|2020-08-18 07:55:00|4530|4528|4533|4531|4537|4536|4529|4528|16410
1597737600000|2020-08-18 08:00:00|4532|4532|4536|4535|4539|4538|4532|4531|20990
1597737900000|2020-08-18 08:05:00|4537|4536|4541|4539|4541|4539|4535|4534|17115
1597738200000|2020-08-18 08:10:00|4540|4540|4542|4540|4547|4545|4539|4538|59689
1597738500000|2020-08-18 08:15:00|4543|4541|4546|4545|4548|4546|4541|4539|9137
1597738800000|2020-08-18 08:20:00|4547|4546|4550|4548|4550|4548|4544|4542|21875
1597739100000|2020-08-18 08:25:00|4551|4549|4545|4544|4554|4552|4544|4543|29401
1597739400000|2020-08-18 08:30:00|4546|4545|4545|4543|4551|4550|4544|4542|50228
1597739700000|2020-08-18 08:35:00|4546|4544|4540|4538|4546|4545|4540|4538|13255
1597740000000|2020-08-18 08:40:00|4541|4539|4542|4540|4543|4542|4537|4536|16044
1597740300000|2020-08-18 08:45:00|4541|4539|4537|4536|4542|4540|4536|4534|25020
1597740600000|2020-08-18 08:50:00|4536|4535|4533|4532|4538|4536|4532|4531|52854
1597740900000|2020-08-18 08:55:00|4534|4533|4528|4527|4534|4533|4527|4525|55129
1597741200000|2020-08-18 09:00:00|4529|4528|4527|4525|4532|4531|4527|4525|29345
1597741500000|2020-08-18 09:05:00|4526|4526|4532|4531|4532|4531|4526|4525|22489
1597741800000|2020-08-18 09:10:00|4531|4530|4530|4528|4535|4534|4529|4528|27779
1597742100000|2020-08-18 09:15:00|4531|4529|4531|4529|4536|4535|4530|4528|98795
1597742400000|2020-08-18 09:20:00|4530|4530|4540|4538|4541|4539|4530|4529|62544
1597742700000|2020-08-18 09:25:00|4538|4537|4531|4529|4539|4537|4529|4528|57902
1597743000000|2020-08-18 09:30:00|4530|4528|4534|4533|4535|4533|4529|4528|34106
1597743300000|2020-08-18 09:35:00|4535|4534|4538|4536|4543|4541|4534|4533|42117
1597743600000|2020-08-18 09:40:00|4539|4537|4545|4542|4545|4542|4539|4537|6555
1597743900000|2020-08-18 09:45:00|4544|4541|4536|4535|4544|4543|4536|4535|11527
1597744200000|2020-08-18 09:50:00|4535|4534|4534|4533|4536|4534|4531|4530|8684
1597744500000|2020-08-18 09:55:00|4535|4534|4532|4530|4535|4534|4530|4528|10192
1597744800000|2020-08-18 10:00:00|4533|4531|4529|4527|4533|4531|4528|4527|74214
1597745100000|2020-08-18 10:05:00|4530|4528|4528|4526|4530|4529|4527|4526|3691
1597745400000|2020-08-18 10:10:00|4529|4527|4528|4526|4530|4528|4527|4526|2259
1597745700000|2020-08-18 10:15:00|4529|4527|4529|4527|4529|4528|4528|4527|3674
1597746000000|2020-08-18 10:20:00|4530|4528|4527|4525|4531|4529|4526|4525|5337
1597746300000|2020-08-18 10:25:00|4528|4526|4530|4528|4530|4528|4526|4523|8028
1597746600000|2020-08-18 10:30:00|4531|4529|4528|4527|4533|4530|4527|4526|3648
1597746900000|2020-08-18 10:35:00|4529|4526|4528|4527|4529|4527|4525|4524|2366
1597747200000|2020-08-18 10:40:00|4527|4526|4533|4531|4533|4531|4525|4524|4531
1597747500000|2020-08-18 10:45:00|4534|4532|4535|4533|4535|4533|4533|4532|5571
1597747800000|2020-08-18 10:50:00|4536|4534|4536|4535|4539|4538|4535|4533|20008
1597748100000|2020-08-18 10:55:00|4535|4534|4543|4542|4545|4543|4535|4534|51814
1597748400000|2020-08-18 11:00:00|4544|4543|4542|4540|4547|4545|4541|4540|16164
1597748700000|2020-08-18 11:05:00|4543|4541|4540|4538|4543|4542|4539|4537|7495
1597749000000|2020-08-18 11:10:00|4541|4539|4539|4538|4541|4540|4538|4537|5171
1597749300000|2020-08-18 11:15:00|4538|4537|4536|4535|4538|4537|4534|4533|9640
1597749600000|2020-08-18 11:20:00|4537|4536|4534|4533|4537|4536|4534|4533|9182
1597749900000|2020-08-18 11:25:00|4535|4534|4537|4536|4539|4537|4534|4534|7135
1597750200000|2020-08-18 11:30:00|4536|4535|4534|4532|4537|4536|4533|4532|15012
1597750500000|2020-08-18 11:35:00|4533|4531|4531|4530|4534|4533|4531|4530|6521
1597750800000|2020-08-18 11:40:00|4530|4529|4528|4527|4532|4530|4528|4527|3118
1597751100000|2020-08-18 11:45:00|4529|4528|4529|4527|4532|4530|4528|4527|4215
1597751400000|2020-08-18 11:50:00|4528|4526|4531|4530|4532|4531|4527|4526|5861
1597751700000|2020-08-18 11:55:00|4530|4529|4530|4529|4532|4530|4529|4527|5637
1597752000000|2020-08-18 12:00:00|4529|4528|4527|4526|4529|4528|4527|4526|4515
1597752300000|2020-08-18 12:05:00|4526|4525|4528|4526|4529|4528|4526|4525|6338
1597752600000|2020-08-18 12:10:00|4529|4527|4534|4532|4534|4532|4528|4527|5799
1597752900000|2020-08-18 12:15:00|4533|4533|4535|4534|4535|4534|4532|4531|7757
1597753200000|2020-08-18 12:20:00|4534|4533|4528|4527|4535|4533|4527|4526|8530
1597753500000|2020-08-18 12:25:00|4527|4526|4528|4526|4528|4527|4525|4524|2199
1597753800000|2020-08-18 12:30:00|4529|4527|4528|4527|4529|4528|4527|4526|227894
1597754100000|2020-08-18 12:35:00|4527|4526|4532|4530|4532|4531|4527|4525|7324
1597754400000|2020-08-18 12:40:00|4533|4531|4530|4529|4534|4532|4530|4528|9214
1597754700000|2020-08-18 12:45:00|4531|4528|4532|4531|4533|4531|4528|4527|11254
1597755000000|2020-08-18 12:50:00|4533|4530|4533|4532|4534|4533|4532|4530|13496
1597755300000|2020-08-18 12:55:00|4534|4533|4533|4531|4534|4533|4532|4531|2114
1597755600000|2020-08-18 13:00:00|4532|4530|4533|4532|4534|4532|4529|4528|13889
1597755900000|2020-08-18 13:05:00|4532|4531|4534|4533|4534|4533|4532|4531|19129
1597756200000|2020-08-18 13:10:00|4533|4532|4534|4533|4534|4533|4531|4529|10258
1597756500000|2020-08-18 13:15:00|4533|4532|4527|4526|4534|4533|4526|4525|21663
1597756800000|2020-08-18 13:20:00|4526|4525|4530|4529|4530|4529|4525|4524|19488
1597757100000|2020-08-18 13:25:00|4531|4530|4533|4532|4533|4532|4531|4530|11459
1597757400000|2020-08-18 13:30:00|4532|4531|4521|4520|4533|4532|4520|4519|41975
1597757700000|2020-08-18 13:35:00|4522|4521|4515|4513|4522|4521|4514|4512|9894
1597758000000|2020-08-18 13:40:00|4514|4514|4514|4512|4519|4518|4513|4512|65775
1597758300000|2020-08-18 13:45:00|4513|4513|4518|4517|4520|4519|4510|4509|20730
1597758600000|2020-08-18 13:50:00|4517|4516|4513|4511|4518|4517|4512|4511|15749
1597758900000|2020-08-18 13:55:00|4512|4512|4520|4519|4521|4519|4512|4512|26155
1597759200000|2020-08-18 14:00:00|4521|4520|4517|4515|4522|4521|4516|4514|26339
1597759500000|2020-08-18 14:05:00|4516|4516|4511|4509|4518|4517|4509|4508|31034
1597759800000|2020-08-18 14:10:00|4510|4510|4511|4510|4513|4512|4508|4506|31231
1597760100000|2020-08-18 14:15:00|4512|4511|4508|4507|4512|4511|4507|4506|24260
1597760400000|2020-08-18 14:20:00|4509|4506|4504|4503|4513|4512|4504|4503|20362
1597760700000|2020-08-18 14:25:00|4505|4504|4508|4507|4508|4507|4504|4503|18290
1597761000000|2020-08-18 14:30:00|4507|4506|4508|4506|4510|4509|4505|4504|23236
1597761300000|2020-08-18 14:35:00|4507|4507|4508|4507|4509|4508|4503|4501|18100
1597761600000|2020-08-18 14:40:00|4509|4508|4501|4500|4509|4508|4500|4499|21288
1597761900000|2020-08-18 14:45:00|4503|4501|4501|4499|4503|4502|4499|4498|17111
1597762200000|2020-08-18 14:50:00|4500|4500|4501|4500|4504|4503|4500|4499|25577
1597762500000|2020-08-18 14:55:00|4502|4501|4506|4505|4506|4505|4501|4500|15892
1597762800000|2020-08-18 15:00:00|4507|4506|4513|4512|4516|4515|4506|4506|23733
1597763100000|2020-08-18 15:05:00|4512|4511|4507|4506|4513|4512|4507|4506|17794
1597763400000|2020-08-18 15:10:00|4508|4507|4500|4499|4509|4507|4500|4499|29138
1597763700000|2020-08-18 15:15:00|4501|4500|4497|4495|4502|4501|4494|4493|24952
1597764000000|2020-08-18 15:20:00|4498|4496|4500|4499|4501|4500|4497|4496|64639
1597764300000|2020-08-18 15:25:00|4501|4498|4498|4496|4503|4502|4496|4495|35754
1597820400000|2020-08-19 07:00:00|4501|4495|4484|4482|4501|4495|4480|4477|42547
1597820700000|2020-08-19 07:05:00|4485|4483|4483|4480|4488|4485|4478|4476|47115
1597821000000|2020-08-19 07:10:00|4482|4481|4500|4497|4502|4500|4481|4480|15246
1597821300000|2020-08-19 07:15:00|4501|4498|4499|4497|4503|4501|4496|4494|16028
1597821600000|2020-08-19 07:20:00|4500|4498|4496|4494|4502|4500|4495|4492|46675
1597821900000|2020-08-19 07:25:00|4495|4493|4501|4499|4503|4501|4490|4489|12711
1597822200000|2020-08-19 07:30:00|4502|4500|4512|4510|4513|4512|4500|4499|49381
1597822500000|2020-08-19 07:35:00|4511|4509|4506|4503|4516|4515|4503|4502|41398
1597822800000|2020-08-19 07:40:00|4505|4502|4508|4506|4511|4509|4504|4502|11565
1597823100000|2020-08-19 07:45:00|4509|4507|4514|4512|4516|4514|4508|4506|18882
1597823400000|2020-08-19 07:50:00|4513|4511|4510|4509|4514|4512|4507|4506|12216
1597823700000|2020-08-19 07:55:00|4511|4510|4508|4506|4511|4510|4505|4503|10196
1597824000000|2020-08-19 08:00:00|4509|4507|4510|4508|4512|4511|4506|4505|9318
1597824300000|2020-08-19 08:05:00|4509|4507|4509|4507|4509|4508|4505|4504|16952
1597824600000|2020-08-19 08:10:00|4508|4508|4510|4508|4511|4510|4507|4505|16725
1597824900000|2020-08-19 08:15:00|4509|4507|4509|4508|4511|4510|4507|4506|8007
1597825200000|2020-08-19 08:20:00|4510|4509|4516|4515|4517|4515|4509|4508|20514
1597825500000|2020-08-19 08:25:00|4515|4514|4517|4515|4521|4519|4515|4514|13547
1597825800000|2020-08-19 08:30:00|4516|4514|4513|4511|4516|4515|4511|4510|13321
1597826100000|2020-08-19 08:35:00|4512|4510|4511|4510|4516|4514|4510|4509|10180
1597826400000|2020-08-19 08:40:00|4512|4511|4513|4511|4515|4514|4512|4511|14232
1597826700000|2020-08-19 08:45:00|4514|4512|4509|4507|4517|4515|4508|4507|27049
1597827000000|2020-08-19 08:50:00|4510|4508|4514|4513|4514|4513|4509|4508|3702
1597827300000|2020-08-19 08:55:00|4515|4512|4514|4513|4517|4515|4512|4511|9630
1597827600000|2020-08-19 09:00:00|4513|4512|4512|4511|4515|4514|4512|4510|3559
1597827900000|2020-08-19 09:05:00|4511|4510|4511|4509|4512|4511|4510|4509|18863
1597828200000|2020-08-19 09:10:00|4512|4510|4510|4508|4513|4512|4509|4508|16780
1597828500000|2020-08-19 09:15:00|4511|4509|4512|4511|4514|4513|4511|4509|12961
1597828800000|2020-08-19 09:20:00|4513|4512|4516|4515|4520|4518|4512|4512|29243
1597829100000|2020-08-19 09:25:00|4517|4516|4511|4509|4517|4516|4510|4509|22559
1597829400000|2020-08-19 09:30:00|4512|4510|4510|4508|4512|4510|4508|4507|21731
1597829700000|2020-08-19 09:35:00|4511|4509|4514|4512|4518|4516|4509|4508|46281
1597830000000|2020-08-19 09:40:00|4513|4511|4514|4512|4515|4514|4511|4510|11179
1597830300000|2020-08-19 09:45:00|4515|4513|4513|4512|4515|4514|4513|4512|27874
1597830600000|2020-08-19 09:50:00|4514|4513|4517|4515|4517|4516|4513|4512|12955
1597830900000|2020-08-19 09:55:00|4518|4516|4518|4517|4518|4517|4516|4515|12775
1597831200000|2020-08-19 10:00:00|4519|4518|4519|4518|4519|4518|4516|4515|13193
1597831500000|2020-08-19 10:05:00|4520|4519|4518|4517|4520|4519|4518|4517|4822
1597831800000|2020-08-19 10:10:00|4519|4518|4521|4520|4522|4521|4519|4518|7319
1597832100000|2020-08-19 10:15:00|4522|4521|4522|4521|4522|4521|4520|4519|8976
1597832400000|2020-08-19 10:20:00|4523|4522|4523|4522|4525|4524|4522|4521|9511
1597832700000|2020-08-19 10:25:00|4524|4523|4523|4522|4524|4523|4520|4519|5870
1597833000000|2020-08-19 10:30:00|4524|4523|4529|4527|4529|4527|4524|4522|2402
1597833300000|2020-08-19 10:35:00|4530|4528|4530|4529|4533|4532|4529|4528|8206
1597833600000|2020-08-19 10:40:00|4531|4530|4538|4537|4538|4537|4531|4530|8542
1597833900000|2020-08-19 10:45:00|4537|4536|4537|4536|4538|4537|4535|4534|11188
1597834200000|2020-08-19 10:50:00|4538|4537|4539|4538|4539|4538|4537|4536|3223
1597834500000|2020-08-19 10:55:00|4538|4537|4546|4544|4546|4544|4537|4536|18923
1597834800000|2020-08-19 11:00:00|4545|4542|4542|4540|4545|4544|4541|4539|6201
1597835100000|2020-08-19 11:05:00|4543|4541|4545|4543|4546|4545|4542|4541|7081
1597835400000|2020-08-19 11:10:00|4544|4542|4543|4541|4544|4542|4539|4538|3480
1597835700000|2020-08-19 11:15:00|4542|4542|4543|4542|4545|4544|4542|4540|6790
1597836000000|2020-08-19 11:20:00|4544|4543|4551|4550|4551|4550|4544|4543|415754
1597836300000|2020-08-19 11:25:00|4550|4549|4548|4547|4551|4550|4547|4546|4821
1597836600000|2020-08-19 11:30:00|4547|4546|4551|4549|4551|4550|4546|4545|4879
1597836900000|2020-08-19 11:35:00|4552|4550|4554|4553|4555|4553|4551|4550|2965
1597837200000|2020-08-19 11:40:00|4555|4554|4548|4547|4556|4555|4546|4545|24448
1597837500000|2020-08-19 11:45:00|4547|4546|4550|4548|4550|4548|4547|4545|9672
1597837800000|2020-08-19 11:50:00|4549|4549|4548|4547|4550|4549|4547|4546|5106
1597838100000|2020-08-19 11:55:00|4549||4548||4549||4548||3772
1597838400000|2020-08-19 12:00:00|4549|4548|4548|4547|4551|4550|4546|4544|7424
1597838700000|2020-08-19 12:05:00|4549|4548|4548|4546|4552|4550|4547|4546|11436
1597839000000|2020-08-19 12:10:00|4549|4547|4550|4548|4550|4549|4548|4546|12254
1597839300000|2020-08-19 12:15:00|4549|4547|4547|4545|4549|4547|4546|4545|7362
1597839600000|2020-08-19 12:20:00|4546|4544|4542|4541|4547|4544|4540|4539|19574
1597839900000|2020-08-19 12:25:00|4541|4540|4541|4539|4542|4541|4540|4539|6633
1597840200000|2020-08-19 12:30:00|4540|4540|4538|4536|4540|4540|4536|4535|23410
1597840500000|2020-08-19 12:35:00|4539|4537|4543|4542|4544|4542|4539|4537|4376
1597840800000|2020-08-19 12:40:00|4542|4541|4546|4545|4546|4545|4542|4541|4755
1597841100000|2020-08-19 12:45:00|4547|4544|4549|4548|4550|4549|4546|4544|5974
1597841400000|2020-08-19 12:50:00|4550|4549|4553|4552|4553|4552|4549|4548|12891
1597841700000|2020-08-19 12:55:00|4554|4553|4554|4553|4555|4554|4551|4550|8814
1597842000000|2020-08-19 13:00:00|4555|4554|4551|4549|4559|4558|4550|4549|8415
1597842300000|2020-08-19 13:05:00|4550|4550|4553|4552|4553|4552|4550|4550|3012
1597842600000|2020-08-19 13:10:00|4554|4553|4560|4559|4560|4559|4554|4553|6601
1597842900000|2020-08-19 13:15:00|4561|4560|4559|4558|4563|4562|4559|4558|8920
1597843200000|2020-08-19 13:20:00|4560|4559|4567|4566|4569|4568|4559|4557|24285
1597843500000|2020-08-19 13:25:00|4568|4567|4561|4560|4569|4568|4560|4559|13464
1597843800000|2020-08-19 13:30:00|4560|4559|4557|4556|4563|4562|4557|4555|24220
1597844100000|2020-08-19 13:35:00|4558|4557|4556|4555|4559|4557|4553|4552|21079
1597844400000|2020-08-19 13:40:00|4557|4554|4547|4546|4557|4555|4547|4546|20311
1597844700000|2020-08-19 13:45:00|4546|4545|4547|4546|4548|4547|4544|4542|17678
1597845000000|2020-08-19 13:50:00|4548|4547|4547|4546|4550|4548|4546|4545|28244
1597845300000|2020-08-19 13:55:00|4548|4547|4551|4550|4553|4552|4546|4545|24461
1597845600000|2020-08-19 14:00:00|4550|4549|4546|4545|4551|4550|4545|4544|15036
1597845900000|2020-08-19 14:05:00|4545|4544|4546|4545|4547|4546|4545|4544|20215
1597846200000|2020-08-19 14:10:00|4547|4546|4552|4551|4555|4554|4545|4544|23403
1597846500000|2020-08-19 14:15:00|4553|4552|4554|4553|4557|4556|4553|4551|10242
1597846800000|2020-08-19 14:20:00|4555|4554|4558|4557|4559|4557|4554|4553|21539
1597847100000|2020-08-19 14:25:00|4557|4556|4553|4552|4557|4556|4549|4548|15788
1597847400000|2020-08-19 14:30:00|4554|4553|4551|4550|4554|4553|4551|4550|18261
1597847700000|2020-08-19 14:35:00|4552|4551|4552|4551|4553|4552|4549|4548|33128
1597848000000|2020-08-19 14:40:00|4553|4552|4549|4548|4553|4552|4548|4547|12519
1597848300000|2020-08-19 14:45:00|4550|4549|4549|4548|4554|4553|4549|4548|16828
1597848600000|2020-08-19 14:50:00|4550|4549|4556|4554|4556|4555|4549|4548|16761
1597848900000|2020-08-19 14:55:00|4555|4553|4549|4547|4555|4554|4549|4547|21215
1597849200000|2020-08-19 15:00:00|4548|4548|4548|4547|4551|4550|4546|4545|28767
1597849500000|2020-08-19 15:05:00|4549|4548|4551|4550|4552|4551|4548|4547|21067
1597849800000|2020-08-19 15:10:00|4552|4551|4553|4552|4555|4554|4551|4550|21614
1597850100000|2020-08-19 15:15:00|4554|4553|4555|4554|4556|4555|4552|4551|17629
1597850400000|2020-08-19 15:20:00|4556|4555|4559|4558|4559|4558|4554|4553|18091
1597850700000|2020-08-19 15:25:00|4560|4559|4567|4564|4567|4564|4560|4559|69288
1597906800000|2020-08-20 07:00:00|4544|4533|4540|4537|4549|4544|4532|4525|13613
1597907100000|2020-08-20 07:05:00|4539|4536|4537|4533|4543|4540|4531|4528|13771
1597907400000|2020-08-20 07:10:00|4536|4534|4532|4530|4538|4536|4528|4526|19307
1597907700000|2020-08-20 07:15:00|4531|4529|4533|4531|4535|4533|4524|4521|12436
1597908000000|2020-08-20 07:20:00|4532|4532|4541|4540|4541|4540|4532|4530|14150
1597908300000|2020-08-20 07:25:00|4540|4539|4535|4534|4544|4543|4533|4531|13985
1597908600000|2020-08-20 07:30:00|4536|4535|4546|4544|4547|4544|4534|4533|12412
1597908900000|2020-08-20 07:35:00|4544|4543|4550|4548|4556|4553|4544|4543|54845
1597909200000|2020-08-20 07:40:00|4551|4549|4551|4549|4554|4552|4545|4544|8835
1597909500000|2020-08-20 07:45:00|4550|4550|4550|4547|4559|4556|4547|4544|44050
1597909800000|2020-08-20 07:50:00|4549|4546|4552|4550|4552|4550|4545|4544|7996
1597910100000|2020-08-20 07:55:00|4551|4551|4551|4548|4555|4552|4550|4548|9578
1597910400000|2020-08-20 08:00:00|4552|4549|4557|4555|4557|4556|4552|4549|86869
1597910700000|2020-08-20 08:05:00|4556|4554|4553|4552|4557|4554|4552|4550|2911
1597911000000|2020-08-20 08:10:00|4552|4551|4549|4547|4553|4551|4549|4547|4905
1597911300000|2020-08-20 08:15:00|4548|4546|4550|4549|4550|4549|4545|4543|94350
1597911600000|2020-08-20 08:20:00|4549|4548|4539|4538|4551|4549|4538|4537|10991
1597911900000|2020-08-20 08:25:00|4538|4537|4519|4517|4538|4537|4519|4517|68053
1597912200000|2020-08-20 08:30:00|4518|4516|4519|4516|4523|4520|4516|4514|9742
1597912500000|2020-08-20 08:35:00|4520|4517|4518|4516|4524|4522|4517|4515|5669
1597912800000|2020-08-20 08:40:00|4519|4517|4521|4520|4522|4520|4519|4514|2401
1597913100000|2020-08-20 08:45:00|4522|4521|4519|4517|4525|4522|4518|4516|8499
1597913400000|2020-08-20 08:50:00|4518|4516|4520|4518|4520|4518|4517|4516|3166
1597913700000|2020-08-20 08:55:00|4519|4517|4526|4525|4528|4526|4517|4516|4255
1597914000000|2020-08-20 09:00:00|4527|4526|4525|4523|4529|4527|4525|4523|4506
1597914300000|2020-08-20 09:05:00|4526|4524|4525|4523|4528|4527|4524|4523|5323
1597914600000|2020-08-20 09:10:00|4526|4524|4527|4526|4532|4531|4525|4523|31616
1597914900000|2020-08-20 09:15:00|4528|4525|4524|4522|4528|4527|4523|4522|6834
1597915200000|2020-08-20 09:20:00|4525|4523|4528|4526|4529|4527|4523|4522|5496
1597915500000|2020-08-20 09:25:00|4529|4527|4536|4534|4537|4535|4528|4526|9875
1597915800000|2020-08-20 09:30:00|4537|4535|4535|4534|4538|4537|4533|4531|7631
1597916100000|2020-08-20 09:35:00|4536|4535|4534|4532|4537|4535|4534|4532|9973
1597916400000|2020-08-20 09:40:00|4535|4533|4537|4535|4539|4537|4534|4533|19333
1597916700000|2020-08-20 09:45:00|4538|4536|4539|4537|4539|4538|4536|4534|13758
1597917000000|2020-08-20 09:50:00|4540|4538|4543|4541|4543|4542|4538|4537|11929
1597917300000|2020-08-20 09:55:00|4542|4540|4545|4544|4545|4544|4541|4540|59421
1597917600000|2020-08-20 10:00:00|4546|4543|4547|4545|4549|4548|4544|4543|13761
1597917900000|2020-08-20 10:05:00|4546|4544|4545|4543|4546|4545|4544|4543|8065
1597918200000|2020-08-20 10:10:00|4544|4544|4547|4546|4549|4548|4544|4543|6998
1597918500000|2020-08-20 10:15:00|4548|4547|4551|4549|4553|4551|4547|4546|11286
1597918800000|2020-08-20 10:20:00|4552|4550|4552|4550|4552|4551|4548|4546|3176
1597919100000|2020-08-20 10:25:00|4551|4551|4550|4547|4551|4551|4548|4547|4124
1597919400000|2020-08-20 10:30:00|4549|4548|4553|4551|4556|4553|4549|4547|20859
1597919700000|2020-08-20 10:35:00|4552|4552|4552|4550|4553|4552|4551|4550|1072
1597920000000|2020-08-20 10:40:00|4553|4551|4550|4548|4553|4552|4549|4548|98222
1597920300000|2020-08-20 10:45:00|4549|4549|4550|4549|4550|4549|4548|4547|7300
1597920600000|2020-08-20 10:50:00|4551|4550|4557|4555|4557|4555|4551|4549|19421
1597920900000|2020-08-20 10:55:00|4556|4554|4562|4560|4564|4562|4555|4554|13696
1597921200000|2020-08-20 11:00:00|4563|4559|4560|4558|4563|4562|4559|4558|18351
1597921500000|2020-08-20 11:05:00|4559|4557|4556|4554|4560|4557|4556|4554|7436
1597921800000|2020-08-20 11:10:00|4555|4553|4557|4555|4557|4556|4553|4552|7192
1597922100000|2020-08-20 11:15:00|4556|4554|4550|4549|4556|4554|4550|4549|4519
1597922400000|2020-08-20 11:20:00|4549|4548|4551|4549|4551|4550|4549|4547|11440
1597922700000|2020-08-20 11:25:00|4550|4548|4551|4549|4551|4550|4547|4545|7361
1597923000000|2020-08-20 11:30:00|4550|4550|4549|4548|4551|4550|4549|4547|1602
1597923300000|2020-08-20 11:35:00|4548|4547|4547|4546|4549|4548|4547|4546|6580
1597923600000|2020-08-20 11:40:00|4546|4545|4544|4543|4546|4545|4544|4543|4007
1597923900000|2020-08-20 11:45:00|4545|4544|4543|4540|4545|4544|4542|4540|19144
1597924200000|2020-08-20 11:50:00|4542|4541|4540|4538|4543|4542|4539|4538|11028
1597924500000|2020-08-20 11:55:00|4541|4539|4539|4538|4541|4540|4538|4536|4871
1597924800000|2020-08-20 12:00:00|4540|4537|4543|4541|4543|4542|4539|4537|4470
1597925100000|2020-08-20 12:05:00|4544|4542|4542|4541|4545|4544|4541|4539|6232
1597925400000|2020-08-20 12:10:00|4543|4540|4542|4541|4543|4542|4540|4537|10209
1597925700000|2020-08-20 12:15:00|4541|4540|4538|4536|4543|4542|4538|4536|5815
1597926000000|2020-08-20 12:20:00|4537|4535|4543|4541|4543|4541|4536|4534|12908
1597926300000|2020-08-20 12:25:00|4542|4540|4548|4546|4548|4547|4542|4540|8838
1597926600000|2020-08-20 12:30:00|4547|4545|4543|4542|4549|4547|4542|4540|20092
1597926900000|2020-08-20 12:35:00|4544|4543|4544|4542|4546|4545|4543|4540|5864
1597927200000|2020-08-20 12:40:00|4543|4543|4538|4537|4544|4543|4538|4536|10155
1597927500000|2020-08-20 12:45:00|4539|4536|4544|4542|4546|4544|4539|4536|7239
1597927800000|2020-08-20 12:50:00|4545|4543|4544|4542|4546|4545|4542|4540|8116
1597928100000|2020-08-20 12:55:00|4545|4543|4548|4546|4548|4546|4542|4541|10111
1597928400000|2020-08-20 13:00:00|4547|4545|4548|4546|4550|4548|4545|4543|18611
1597928700000|2020-08-20 13:05:00|4547|4547|4547|4546|4549|4547|4546|4545|10042
1597929000000|2020-08-20 13:10:00|4546|4545|4544|4542|4548|4547|4543|4542|12206
1597929300000|2020-08-20 13:15:00|4543|4541|4539|4538|4544|4542|4539|4538|6751
1597929600000|2020-08-20 13:20:00|4540|4539|4544|4543|4544|4543|4538|4536|15990
1597929900000|2020-08-20 13:25:00|4543|4542|4543|4542|4544|4543|4542|4539|6514
1597930200000|2020-08-20 13:30:00|4542|4541|4539|4537|4542|4541|4536|4535|28096
1597930500000|2020-08-20 13:35:00|4538|4538|4544|4543|4545|4544|4538|4537|15245
1597930800000|2020-08-20 13:40:00|4543|4542|4537|4535|4544|4542|4531|4529|24278
1597931100000|2020-08-20 13:45:00|4536|4536|4545|4544|4546|4545|4536|4535|12248
1597931400000|2020-08-20 13:50:00|4544|4543|4547|4545|4548|4547|4543|4542|24438
1597931700000|2020-08-20 13:55:00|4548|4546|4551|4549|4551|4549|4544|4543|34325
1597932000000|2020-08-20 14:00:00|4550|4548|4537|4535|4551|4548|4536|4535|21285
1597932300000|2020-08-20 14:05:00|4536|4536|4529|4527|4536|4536|4527|4525|44303
1597932600000|2020-08-20 14:10:00|4528|4528|4531|4530|4532|4531|4526|4525|13463
1597932900000|2020-08-20 14:15:00|4532|4531|4536|4534|4537|4536|4530|4529|25478
1597933200000|2020-08-20 14:20:00|4535|4535|4536|4534|4536|4535|4532|4531|8923
1597933500000|2020-08-20 14:25:00|4537|4535|4538|4537|4542|4540|4537|4535|7144
1597933800000|2020-08-20 14:30:00|4539|4536|4540|4539|4542|4541|4538|4536|17175
1597934100000|2020-08-20 14:35:00|4541|4540|4541|4540|4547|4546|4541|4539|40312
1597934400000|2020-08-20 14:40:00|4542|4541|4537|4535|4543|4542|4536|4535|27661
1597934700000|2020-08-20 14:45:00|4536|4536|4538|4537|4539|4538|4534|4533|30014
1597935000000|2020-08-20 14:50:00|4537|4536|4538|4537|4541|4540|4537|4536|30943
1597935300000|2020-08-20 14:55:00|4537|4536|4539|4538|4540|4539|4536|4535|14391
1597935600000|2020-08-20 15:00:00|4538|4537|4548|4547|4549|4548|4537|4535|41070
1597935900000|2020-08-20 15:05:00|4547|4546|4540|4538|4547|4546|4540|4538|14229
1597936200000|2020-08-20 15:10:00|4541|4539|4537|4536|4544|4542|4537|4536|29018
1597936500000|2020-08-20 15:15:00|4536|4535|4540|4539|4542|4541|4535|4534|57952
1597936800000|2020-08-20 15:20:00|4541|4540|4542|4540|4543|4542|4539|4538|13815
1597937100000|2020-08-20 15:25:00|4543|4541|4541|4540|4547|4545|4540|4538|35149
1597993200000|2020-08-21 07:00:00|4528|4518|4515|4511|4528|4523|4511|4504|18583
1597993500000|2020-08-21 07:05:00|4514|4510|4497|4494|4515|4513|4494|4493|19976
1597993800000|2020-08-21 07:10:00|4496|4493|4497|4495|4503|4500|4492|4489|17215
1597994100000|2020-08-21 07:15:00|4496|4494|4486|4484|4496|4494|4474|4472|41807
1597994400000|2020-08-21 07:20:00|4485|4483|4492|4489|4493|4490|4478|4476|10224
1597994700000|2020-08-21 07:25:00|4491|4490|4493|4490|4494|4491|4488|4485|3023
1597995000000|2020-08-21 07:30:00|4494|4491|4495|4492|4499|4498|4492|4490|7451
1597995300000|2020-08-21 07:35:00|4494|4491|4495|4493|4496|4494|4491|4489|2735
1597995600000|2020-08-21 07:40:00|4496|4494|4503|4500|4504|4501|4495|4493|6053
1597995900000|2020-08-21 07:45:00|4502|4501|4504|4502|4505|4503|4500|4498|3931
1597996200000|2020-08-21 07:50:00|4505|4503|4508|4506|4513|4511|4505|4502|17321
1597996500000|2020-08-21 07:55:00|4507|4505|4511|4509|4515|4514|4507|4505|5612
1597996800000|2020-08-21 08:00:00|4510|4508|4508|4505|4511|4509|4504|4502|4082
1597997100000|2020-08-21 08:05:00|4507|4506|4501|4499|4508|4506|4501|4499|2457
1597997400000|2020-08-21 08:10:00|4502|4500|4504|4503|4505|4504|4499|4497|6237
1597997700000|2020-08-21 08:15:00|4505|4504|4507|4505|4516|4515|4504|4503|5343
1597998000000|2020-08-21 08:20:00|4508|4506|4511|4509|4512|4510|4507|4505|4325
1597998300000|2020-08-21 08:25:00|4510|4508|4514|4511|4514|4511|4508|4505|2383
1597998600000|2020-08-21 08:30:00|4513|4510|4515|4513|4515|4513|4507|4505|6839
1597998900000|2020-08-21 08:35:00|4514|4512|4516|4514|4516|4515|4512|4510|8782
1597999200000|2020-08-21 08:40:00|4515|4513|4513|4510|4517|4515|4513|4510|5373
1597999500000|2020-08-21 08:45:00|4512|4511|4511|4510|4518|4517|4510|4508|7508
1597999800000|2020-08-21 08:50:00|4512|4511|4503|4501|4513|4511|4499|4498|8583
1598000100000|2020-08-21 08:55:00|4502|4500|4504|4503|4507|4506|4500|4498|5955
1598000400000|2020-08-21 09:00:00|4503|4502|4503|4501|4503|4503|4499|4497|4617
1598000700000|2020-08-21 09:05:00|4504|4502|4507|4505|4508|4507|4503|4502|13102
1598001300000|2020-08-21 09:15:00|4513|4511|4515|4514|4515|4514|4512|4509|12085
1598001600000|2020-08-21 09:20:00|4516|4515|4519|4517|4520|4518|4515|4515|6670
1598001900000|2020-08-21 09:25:00|4518|4518|4525|4523|4525|4523|4518|4518|3088
1598002200000|2020-08-21 09:30:00|4526|4524|4528|4527|4531|4530|4526|4524|2465
1598002500000|2020-08-21 09:35:00|4529|4528|4527|4525|4530|4529|4526|4524|3464
1598002800000|2020-08-21 09:40:00|4528|4526|4528|4527|4531|4528|4526|4525|4185
1598003100000|2020-08-21 09:45:00|4529|4526|4538|4536|4538|4536|4528|4526|5719
1598003400000|2020-08-21 09:50:00|4537|4534|4527|4524|4538|4537|4526|4524|5492
1598003700000|2020-08-21 09:55:00|4526|4526|4526|4523|4529|4527|4525|4523|3054
1598004000000|2020-08-21 10:00:00|4525|4522|4524|4522|4525|4524|4519|4516|9867
1598004300000|2020-08-21 10:05:00|4525|4523|4530|4527|4530|4528|4525|4523|5797
1598004600000|2020-08-21 10:10:00|4529|4528|4523|4521|4530|4529|4522|4521|4393
1598004900000|2020-08-21 10:15:00|4522|4520|4521|4519|4523|4522|4521|4519|4317
1598005200000|2020-08-21 10:20:00|4522|4520|4521|4519|4523|4522|4520|4518|12461
1598005500000|2020-08-21 10:25:00|4520|4518|4523|4521|4523|4522|4518|4516|5604
1598005800000|2020-08-21 10:30:00|4524|4522|4526|4525|4526|4525|4523|4522|2888
1598006100000|2020-08-21 10:35:00|4527|4526|4528|4526|4530|4528|4525|4523|4207
1598006400000|2020-08-21 10:40:00|4527|4525|4525|4523|4530|4528|4525|4523|1916
1598006700000|2020-08-21 10:45:00|4524|4522|4516|4513|4524|4522|4515|4513|2780
1598007000000|2020-08-21 10:50:00|4515|4512|4512|4510|4517|4516|4512|4510|3692
1598007300000|2020-08-21 10:55:00|4511|4509|4509|4507|4511|4510|4506|4504|6984
1598007600000|2020-08-21 11:00:00|4510|4505|4507|4505|4510|4509|4505|4504|4719
1598007900000|2020-08-21 11:05:00|4506|4504|4505|4503|4508|4506|4504|4502|19833
1598008200000|2020-08-21 11:10:00|4506|4504|4509|4507|4510|4508|4503|4502|8605
1598008500000|2020-08-21 11:15:00|4508|4506|4508|4506|4509|4507|4507|4506|623
1598008800000|2020-08-21 11:20:00|4507|4505|4509|4507|4510|4508|4504|4502|6546
1598009100000|2020-08-21 11:25:00|4508|4506|4508|4506|4509|4508|4505|4503|14468
1598009400000|2020-08-21 11:30:00|4507|4505|4506|4505|4510|4508|4503|4502|16884
1598009700000|2020-08-21 11:35:00|4507|4504|4506|4503|4507|4506|4502|4501|7620
1598010000000|2020-08-21 11:40:00|4505|4504|4504|4503|4507|4506|4503|4501|5890
1598010300000|2020-08-21 11:45:00|4503|4502|4496|4494|4504|4502|4494|4492|16159
1598010600000|2020-08-21 11:50:00|4495|4493|4497|4495|4500|4498|4492|4491|5460
1598010900000|2020-08-21 11:55:00|4496|4494|4496|4494|4498|4496|4493|4492|7956
1598011200000|2020-08-21 12:00:00|4495|4493|4482|4480|4495|4493|4482|4480|10079
1598011500000|2020-08-21 12:05:00|4481|4479|4474|4472|4482|4481|4473|4472|10975
1598011800000|2020-08-21 12:10:00|4473|4471|4469|4467|4473|4472|4466|4465|9068
1598012100000|2020-08-21 12:15:00|4468|4466|4471|4469|4472|4470|4467|4466|3052
1598012400000|2020-08-21 12:20:00|4472|4470|4471|4469|4472|4471|4466|4464|12285
1598012700000|2020-08-21 12:25:00|4470|4468|4474|4472|4476|4474|4469|4467|3102
1598013000000|2020-08-21 12:30:00|4473|4471|4480|4479|4481|4480|4473|4471|13237
1598013300000|2020-08-21 12:35:00|4481|4478|4479|4477|4482|4480|4477|4475|12231
1598013600000|2020-08-21 12:40:00|4478|4476|4473|4471|4478|4476|4471|4469|5701
1598013900000|2020-08-21 12:45:00|4472|4470|4476|4474|4476|4474|4470|4468|3526
1598014200000|2020-08-21 12:50:00|4477|4473|4473|4471|4478|4477|4471|4469|9284
1598014500000|2020-08-21 12:55:00|4474|4472|4466|4465|4474|4472|4466|4465|3013
1598014800000|2020-08-21 13:00:00|4467|4466|4457|4456|4469|4468|4456|4454|27251
1598015100000|2020-08-21 13:05:00|4458|4457|4464|4462|4464|4463|4457|4455|9212
1598015400000|2020-08-21 13:10:00|4465|4463|4472|4469|4472|4470|4464|4462|4889
1598015700000|2020-08-21 13:15:00|4471|4468|4469|4467|4474|4472|4469|4467|4613
1598016000000|2020-08-21 13:20:00|4470|4468|4471|4470|4474|4472|4469|4467|5930
1598016300000|2020-08-21 13:25:00|4472|4471|4470|4469|4472|4471|4465|4463|9306
1598016600000|2020-08-21 13:30:00|4471|4470|4470|4467|4481|4480|4470|4466|12859
1598016900000|2020-08-21 13:35:00|4469|4466|4481|4479|4481|4479|4468|4465|4591
1598017200000|2020-08-21 13:40:00|4480|4478|4478|4476|4483|4482|4478|4476|11653
1598017500000|2020-08-21 13:45:00|4479|4477|4486|4483|4490|4488|4479|4477|31719
1598017800000|2020-08-21 13:50:00|4485|4484|4489|4487|4489|4487|4484|4482|5878
1598018100000|2020-08-21 13:55:00|4488|4486|4489|4487|4490|4489|4486|4484|6868
1598018400000|2020-08-21 14:00:00|4490|4488|4485|4484|4491|4489|4485|4484|2590
1598018700000|2020-08-21 14:05:00|4484|4483|4485|4484|4487|4485|4482|4480|55708
1598019000000|2020-08-21 14:10:00|4486|4483|4477|4475|4486|4483|4476|4474|12447
1598019300000|2020-08-21 14:15:00|4478|4477|4480|4478|4480|4479|4475|4473|5910
1598019600000|2020-08-21 14:20:00|4481|4480|4482|4480|4483|4480|4478|4477|9720
1598019900000|2020-08-21 14:25:00|4481|4479|4489|4487|4491|4490|4481|4479|9384
1598020200000|2020-08-21 14:30:00|4490|4488|4497|4495|4498|4495|4490|4488|5614
1598020500000|2020-08-21 14:35:00|4496|4494|4500|4499|4500|4499|4494|4493|5754
1598020800000|2020-08-21 14:40:00|4501|4501|4499|4497|4503|4501|4498|4497|9395
1598021100000|2020-08-21 14:45:00|4500|4498|4503|4501|4503|4501|4498|4497|5667
1598021400000|2020-08-21 14:50:00|4504|4502|4504|4502|4507|4506|4503|4502|10385
1598021700000|2020-08-21 14:55:00|4503|4501|4498|4496|4505|4503|4498|4496|23245
1598022000000|2020-08-21 15:00:00|4497|4495|4496|4494|4499|4497|4491|4489|19191
1598022300000|2020-08-21 15:05:00|4497|4495|4502|4500|4502|4501|4497|4494|10880
1598022600000|2020-08-21 15:10:00|4501|4499|4500|4498|4503|4502|4498|4496|7271
1598022900000|2020-08-21 15:15:00|4499|4497|4498|4496|4501|4500|4497|4495|11529
1598023200000|2020-08-21 15:20:00|4499|4497|4504|4502|4504|4503|4499|4497|11948
1598023500000|2020-08-21 15:25:00|4505|4503|4496|4493|4505|4504|4496|4493|37116
1598252400000|2020-08-24 07:00:00|4553|4540|4563|4559|4583|4577|4544|4537|29148
1598252700000|2020-08-24 07:05:00|4564|4560|4556|4553|4570|4566|4547|4545|10497
1598253000000|2020-08-24 07:10:00|4557|4554|4552|4550|4569|4565|4548|4545|9581
1598253300000|2020-08-24 07:15:00|4553|4551|4552|4550|4564|4562|4552|4549|17769
1598253600000|2020-08-24 07:20:00|4553|4551|4556|4554|4558|4557|4552|4551|20588
1598253900000|2020-08-24 07:25:00|4555|4553|4557|4554|4563|4560|4555|4551|9306
1598254200000|2020-08-24 07:30:00|4556|4553|4564|4562|4566|4564|4555|4553|6742
1598254500000|2020-08-24 07:35:00|4565|4563|4556|4555|4568|4567|4556|4555|10485
1598254800000|2020-08-24 07:40:00|4557|4554|4555|4553|4557|4555|4553|4551|3343
1598255100000|2020-08-24 07:45:00|4556|4554|4550|4549|4556|4555|4550|4548|4493
1598255400000|2020-08-24 07:50:00|4551|4548|4555|4553|4557|4555|4551|4548|2849
1598255700000|2020-08-24 07:55:00|4556|4554|4553|4550|4557|4555|4553|4550|2485
1598256000000|2020-08-24 08:00:00|4554|4551|4547|4544|4556|4554|4546|4544|4446
1598256300000|2020-08-24 08:05:00|4548|4545|4550|4548|4550|4549|4544|4541|3159
1598256600000|2020-08-24 08:10:00|4549|4547|4553|4552|4553|4552|4546|4544|5364
1598256900000|2020-08-24 08:15:00|4554|4553|4559|4556|4562|4560|4554|4552|4443
1598257200000|2020-08-24 08:20:00|4560|4557|4570|4568|4570|4568|4560|4557|7934
1598257500000|2020-08-24 08:25:00|4571|4569|4573|4572|4576|4574|4570|4569|8654
1598257800000|2020-08-24 08:30:00|4572|4571|4571|4569|4574|4573|4570|4568|8301
1598258100000|2020-08-24 08:35:00|4572|4570|4568|4565|4572|4571|4566|4565|11960
1598258400000|2020-08-24 08:40:00|4569|4566|4570|4568|4573|4572|4569|4565|7934
1598258700000|2020-08-24 08:45:00|4571|4569|4573|4571|4573|4571|4569|4567|5056
1598259000000|2020-08-24 08:50:00|4574|4572|4580|4577|4580|4579|4574|4572|9601
1598259300000|2020-08-24 08:55:00|4579|4576|4585|4583|4585|4583|4577|4576|8790
1598259600000|2020-08-24 09:00:00|4584|4582|4584|4581|4584|4583|4580|4578|3317
1598259900000|2020-08-24 09:05:00|4585|4582|4586|4584|4589|4587|4585|4582|11409
1598260200000|2020-08-24 09:10:00|4587|4585|4587|4586|4589|4588|4587|4584|4987
1598260500000|2020-08-24 09:15:00|4588|4585|4586|4584|4588|4586|4583|4582|4390
1598260800000|2020-08-24 09:20:00|4585|4583|4585|4583|4587|4585|4584|4583|5158
1598261100000|2020-08-24 09:25:00|4586|4584|4586|4585|4587|4586|4584|4582|9707
1598261400000|2020-08-24 09:30:00|4587|4584|4585|4583|4588|4587|4585|4583|9802
1598261700000|2020-08-24 09:35:00|4586|4584|4589|4587|4590|4588|4584|4581|2799
1598262000000|2020-08-24 09:40:00|4588|4588|4588|4586|4590|4589|4586|4585|4049
1598262300000|2020-08-24 09:45:00|4587|4587|4588|4586|4589|4588|4587|4586|1145
1598262600000|2020-08-24 09:50:00|4587|4585|4585|4583|4588|4586|4583|4581|10759
1598262900000|2020-08-24 09:55:00|4586|4584|4581|4579|4587|4586|4581|4579|12172
1598263200000|2020-08-24 10:00:00|4582|4580|4578|4576|4582|4580|4578|4576|4620
1598263500000|2020-08-24 10:05:00|4577|4575|4581|4579|4581|4580|4576|4574|9469
1598263800000|2020-08-24 10:10:00|4580|4578|4585|4583|4585|4584|4580|4578|20632
1598264100000|2020-08-24 10:15:00|4586|4584|4588|4586|4590|4589|4586|4584|5978
1598264400000|2020-08-24 10:20:00|4587|4585|4596|4594|4596|4594|4586|4585|17797
1598264700000|2020-08-24 10:25:00|4595|4593|4597|4595|4598|4597|4594|4592|13649
1598265000000|2020-08-24 10:30:00|4596|4594|4597|4595|4601|4600|4593|4592|20289
1598265300000|2020-08-24 10:35:00|4596|4594|4602|4600|4602|4601|4595|4593|16404
1598265600000|2020-08-24 10:40:00|4603|4601|4600|4598|4603|4602|4599|4597|30352
1598265900000|2020-08-24 10:45:00|4599|4599|4596|4594|4601|4600|4596|4594|10210
1598266200000|2020-08-24 10:50:00|4597|4595|4596|4594|4598|4596|4595|4594|3912
1598266500000|2020-08-24 10:55:00|4595|4593|4599|4597|4599|4598|4593|4592|10030
1598266800000|2020-08-24 11:00:00|4598|4596|4595|4593|4599|4597|4594|4593|67861
1598267100000|2020-08-24 11:05:00|4594|4594|4596|4594|4596|4595|4594|4592|5690
1598267400000|2020-08-24 11:10:00|4597|4595|4599|4597|4599|4597|4595|4594|7726
1598267700000|2020-08-24 11:15:00|4598|4596|4599|4598|4599|4598|4594|4593|12694
1598268000000|2020-08-24 11:20:00|4598|4597|4597|4596|4598|4597|4595|4594|5564
1598268300000|2020-08-24 11:25:00|4598|4597|4599|4597|4599|4598|4597|4595|7883
1598268600000|2020-08-24 11:30:00|4598|4596|4600|4598|4600|4598|4597|4596|9140
1598268900000|2020-08-24 11:35:00|4599|4597|4598|4596|4599|4598|4596|4595|10710
1598269200000|2020-08-24 11:40:00|4597|4597|4596|4594|4598|4597|4596|4594|6384
1598269500000|2020-08-24 11:45:00|4595|4595|4597|4595|4599|4598|4595|4595|12409
1598269800000|2020-08-24 11:50:00|4596|4594|4597|4595|4599|4597|4594|4593|14263
1598270100000|2020-08-24 11:55:00|4596|4596|4597|4595|4601|4599|4596|4595|9046
1598270400000|2020-08-24 12:00:00|4598|4596|4598|4596|4598|4597|4595|4594|3832
1598270700000|2020-08-24 12:05:00|4597|4595|4597|4595|4597|4595|4595|4594|2240
1598271000000|2020-08-24 12:10:00|4596|4596|4599|4598|4600|4599|4596|4595|3697
1598271300000|2020-08-24 12:15:00|4600|4599|4596|4594|4600|4599|4594|4592|9221
1598271600000|2020-08-24 12:20:00|4597|4595|4598|4596|4599|4597|4597|4594|3498
1598271900000|2020-08-24 12:25:00|4597|4597|4596|4593|4599|4598|4595|4593|4522
1598272200000|2020-08-24 12:30:00|4595|4594|4597|4595|4597|4595|4593|4592|2710
1598272500000|2020-08-24 12:35:00|4598|4596|4597|4595|4599|4598|4597|4595|4829
1598272800000|2020-08-24 12:40:00|4598|4596|4603|4602|4603|4602|4598|4596|6596
1598273100000|2020-08-24 12:45:00|4604|4603|4607|4606|4607|4606|4602|4601|8613
1598273400000|2020-08-24 12:50:00|4608|4607|4606|4604|4608|4607|4604|4602|5200
1598273700000|2020-08-24 12:55:00|4605|4605|4600|4598|4605|4605|4600|4598|6693
1598274000000|2020-08-24 13:00:00|4599|4597|4606|4605|4606|4605|4597|4596|5872
1598274300000|2020-08-24 13:05:00|4607|4606|4607|4605|4608|4607|4607|4605|6534
1598274600000|2020-08-24 13:10:00|4606|4606|4609|4607|4609|4608|4606|4604|7935
1598274900000|2020-08-24 13:15:00|4608|4608|4604|4602|4609|4608|4604|4602|5026
1598275200000|2020-08-24 13:20:00|4605|4603|4604|4602|4605|4604|4604|4602|4123
1598275500000|2020-08-24 13:25:00|4603|4603|4603|4601|4604|4603|4602|4601|6675
1598275800000|2020-08-24 13:30:00|4602|4600|4590|4588|4603|4600|4590|4588|32962
1598276100000|2020-08-24 13:35:00|4589|4589|4593|4592|4595|4594|4589|4588|17835
1598276400000|2020-08-24 13:40:00|4594|4593|4593|4592|4597|4595|4593|4591|11925
1598276700000|2020-08-24 13:45:00|4594|4593|4592|4590|4596|4595|4590|4589|9768
1598277000000|2020-08-24 13:50:00|4591|4591|4591|4589|4592|4591|4587|4586|13978
1598277300000|2020-08-24 13:55:00|4590|4588|4582|4580|4592|4591|4581|4579|10189
1598277600000|2020-08-24 14:00:00|4583|4581|4592|4590|4592|4590|4582|4581|23889
1598277900000|2020-08-24 14:05:00|4591|4591|4589|4587|4594|4593|4587|4586|20465
1598278200000|2020-08-24 14:10:00|4588|4586|4582|4581|4590|4589|4579|4577|42945
1598278500000|2020-08-24 14:15:00|4581|4580|4582|4581|4582|4581|4579|4578|19314
1598278800000|2020-08-24 14:20:00|4583|4582|4582|4580|4584|4583|4581|4580|26640
1598279100000|2020-08-24 14:25:00|4583|4581|4586|4584|4588|4587|4583|4581|11195
1598279400000|2020-08-24 14:30:00|4585|4585|4591|4589|4591|4589|4584|4583|14873
1598279700000|2020-08-24 14:35:00|4590|4588|4595|4592|4595|4592|4589|4588|16074
1598280000000|2020-08-24 14:40:00|4594|4593|4595|4593|4596|4595|4592|4590|12847
1598280300000|2020-08-24 14:45:00|4596|4594|4597|4595|4598|4597|4593|4592|15984
1598280600000|2020-08-24 14:50:00|4598|4596|4593|4592|4598|4596|4592|4591|12155
1598280900000|2020-08-24 14:55:00|4594|4593|4596|4594|4596|4595|4592|4591|17866
1598281200000|2020-08-24 15:00:00|4597|4595|4598|4596|4598|4597|4595|4594|13584
1598281500000|2020-08-24 15:05:00|4597|4595|4593|4591|4597|4595|4592|4591|9527
1598281800000|2020-08-24 15:10:00|4592|4592|4592|4590|4594|4593|4589|4588|15520
1598282100000|2020-08-24 15:15:00|4591|4591|4592|4591|4593|4592|4590|4589|29586
1598282400000|2020-08-24 15:20:00|4591|4590|4593|4592|4593|4592|4590|4589|29831
1598282700000|2020-08-24 15:25:00|4592|4591|4586|4583|4592|4592|4583|4581|35181
1598338800000|2020-08-25 07:00:00|4585|4576|4586|4583|4588|4586|4570|4566|18892
1598339100000|2020-08-25 07:05:00|4585|4582|4598|4595|4599|4596|4583|4581|20706
1598339400000|2020-08-25 07:10:00|4599|4596|4616|4613|4616|4615|4598|4595|16624
1598339700000|2020-08-25 07:15:00|4615|4612|4621|4619|4622|4621|4610|4609|10280
1598340000000|2020-08-25 07:20:00|4622|4620|4613|4611|4623|4621|4609|4607|7264
1598340300000|2020-08-25 07:25:00|4612|4612|4616|4613|4625|4622|4612|4612|8783
1598340600000|2020-08-25 07:30:00|4615|4612|4615|4613|4618|4616|4611|4608|10853
1598340900000|2020-08-25 07:35:00|4616|4614|4612|4611|4617|4615|4610|4608|5045
1598341200000|2020-08-25 07:40:00|4613|4612|4609|4607|4614|4612|4605|4604|8970
1598341500000|2020-08-25 07:45:00|4608|4606|4604|4602|4610|4608|4604|4601|1547
1598341800000|2020-08-25 07:50:00|4603|4601|4605|4603|4605|4603|4598|4595|10293
1598342100000|2020-08-25 07:55:00|4604|4602|4600|4598|4610|4607|4598|4596|21499
1598342400000|2020-08-25 08:00:00|4599|4597|4607|4606|4609|4606|4598|4596|30017
1598342700000|2020-08-25 08:05:00|4606|4605|4605|4603|4610|4608|4603|4601|6464
1598343000000|2020-08-25 08:10:00|4604|4602|4599|4597|4604|4602|4596|4594|65369
1598343300000|2020-08-25 08:15:00|4600|4598|4603|4601|4603|4602|4596|4594|72448
1598343600000|2020-08-25 08:20:00|4602|4600|4602|4600|4602|4601|4599|4597|9007
1598343900000|2020-08-25 08:25:00|4603|4601|4599|4597|4605|4603|4597|4595|27750
1598344200000|2020-08-25 08:30:00|4598|4596|4598|4596|4600|4598|4596|4594|6560
1598344500000|2020-08-25 08:35:00|4597|4595|4602|4600|4604|4603|4597|4595|12964
1598344800000|2020-08-25 08:40:00|4603|4601|4599|4597|4606|4604|4597|4596|9298
1598345100000|2020-08-25 08:45:00|4600|4598|4596|4593|4601|4600|4594|4591|4047
1598345400000|2020-08-25 08:50:00|4597|4594|4601|4599|4602|4600|4596|4594|6408
1598345700000|2020-08-25 08:55:00|4600|4598|4602|4600|4603|4601|4598|4597|7135
1598346000000|2020-08-25 09:00:00|4601|4599|4595|4592|4601|4600|4592|4590|4489
1598346300000|2020-08-25 09:05:00|4596|4593|4595|4593|4596|4595|4593|4591|5326
1598346600000|2020-08-25 09:10:00|4594|4592|4589|4587|4594|4593|4589|4587|2367
1598346900000|2020-08-25 09:15:00|4590|4588|4589|4586|4595|4594|4587|4585|5364
1598347200000|2020-08-25 09:20:00|4588|4587|4591|4589|4591|4590|4586|4585|5524
1598347500000|2020-08-25 09:25:00|4590|4588|4586|4584|4591|4589|4586|4584|1970
1598347800000|2020-08-25 09:30:00|4585|4585|4584|4582|4587|4586|4583|4582|4616
1598348100000|2020-08-25 09:35:00|4585|4583|4586|4585|4587|4585|4583|4582|5016
1598348400000|2020-08-25 09:40:00|4587|4586|4589|4588|4589|4588|4584|4583|8820
1598348700000|2020-08-25 09:45:00|4590|4587|4587|4586|4590|4587|4584|4583|4261
1598349000000|2020-08-25 09:50:00|4588|4587|4594|4592|4594|4592|4587|4587|6231
1598349300000|2020-08-25 09:55:00|4593|4591|4593|4591|4596|4594|4591|4590|9467
1598349600000|2020-08-25 10:00:00|4592|4590|4587|4585|4593|4591|4587|4585|2556
1598349900000|2020-08-25 10:05:00|4586|4584|4588|4586|4588|4587|4585|4582|4913
1598350200000|2020-08-25 10:10:00|4587|4587|4591|4589|4591|4589|4587|4586|3624
1598350500000|2020-08-25 10:15:00|4592|4590|4592|4590|4593|4591|4590|4589|10593
1598350800000|2020-08-25 10:20:00|4591|4589|4591|4590|4594|4593|4589|4588|5420
1598351100000|2020-08-25 10:25:00|4592|4589|4592|4590|4592|4591|4591|4589|1559
1598351400000|2020-08-25 10:30:00|4591|4591|4593|4591|4595|4593|4591|4590|3526
1598351700000|2020-08-25 10:35:00|4594|4592|4594|4592|4594|4593|4591|4590|4324
1598352000000|2020-08-25 10:40:00|4593|4591|4590|4588|4593|4592|4590|4588|5377
1598352300000|2020-08-25 10:45:00|4591|4589|4588|4587|4591|4590|4588|4587|4017
1598352600000|2020-08-25 10:50:00|4589|4588|4587|4585|4589|4588|4584|4582|8374
1598352900000|2020-08-25 10:55:00|4588|4586|4586|4584|4588|4586|4585|4584|7803
1598353200000|2020-08-25 11:00:00|4587|4585|4584|4582|4587|4586|4584|4582|4673
1598353500000|2020-08-25 11:05:00|4585|4583|4584|4582|4589|4587|4584|4582|6993
1598353800000|2020-08-25 11:10:00|4583|4583|4583|4581|4585|4583|4582|4581|2125
1598354100000|2020-08-25 11:15:00|4582|4580|4580|4579|4582|4580|4579|4578|1767
1598354400000|2020-08-25 11:20:00|4579|4578|4579|4577|4580|4579|4578|4577|4033
1598354700000|2020-08-25 11:25:00|4580|4578|4579|4577|4580|4578|4577|4576|5389
1598355000000|2020-08-25 11:30:00|4578|4578|4579|4577|4580|4579|4578|4577|8284
1598355300000|2020-08-25 11:35:00|4578|4576|4580|4578|4580|4579|4577|4575|5025
1598355600000|2020-08-25 11:40:00|4579|4577|4578|4577|4580|4578|4578|4576|5907
1598355900000|2020-08-25 11:45:00|4579|4576|4578|4577|4579|4577|4577|4576|5425
1598356200000|2020-08-25 11:50:00|4577|4576|4575|4574|4578|4577|4575|4574|5224
1598356500000|2020-08-25 11:55:00|4576|4575|4575|4574|4576|4575|4575|4574|3552
1598356800000|2020-08-25 12:00:00|4576|4575|4574|4573|4576|4575|4572|4571|4637
1598357100000|2020-08-25 12:05:00|4575|4574|4582|4580|4582|4580|4575|4574|2537
1598357400000|2020-08-25 12:10:00|4583|4581|4586|4584|4586|4584|4582|4581|2484
1598357700000|2020-08-25 12:15:00|4585|4583|4586|4584|4586|4585|4581|4580|10061
1598358000000|2020-08-25 12:20:00|4587|4585|4589|4587|4589|4587|4585|4584|17531
1598358300000|2020-08-25 12:25:00|4590|4588|4593|4591|4593|4591|4590|4588|1806
1598358600000|2020-08-25 12:30:00|4592|4590|4590|4588|4592|4590|4589|4588|5534
1598358900000|2020-08-25 12:35:00|4591|4589|4588|4586|4592|4591|4588|4586|7194
1598359200000|2020-08-25 12:40:00|4587|4587|4591|4589|4591|4590|4587|4586|5628
1598359500000|2020-08-25 12:45:00|4590|4588|4592|4590|4592|4591|4588|4587|6164
1598359800000|2020-08-25 12:50:00|4593|4591|4594|4593|4596|4595|4592|4591|5815
1598360100000|2020-08-25 12:55:00|4593|4592|4595|4593|4597|4595|4591|4589|4917
1598360400000|2020-08-25 13:00:00|4594|4592|4590|4588|4595|4592|4590|4588|3222
1598360700000|2020-08-25 13:05:00|4589|4589|4586|4585|4591|4589|4586|4585|14889
1598361000000|2020-08-25 13:10:00|4587|4586|4585|4583|4587|4586|4583|4582|5629
1598361300000|2020-08-25 13:15:00|4586|4584|4585|4583|4586|4584|4585|4583|5928
1598361600000|2020-08-25 13:20:00|4584|4582|4587|4585|4588|4587|4584|4582|12540
1598361900000|2020-08-25 13:25:00|4586|4584|4587|4585|4589|4588|4585|4584|4059
1598362200000|2020-08-25 13:30:00|4586|4584|4577|4575|4587|4585|4574|4572|15944
1598362500000|2020-08-25 13:35:00|4576|4574|4570|4568|4578|4577|4568|4566|19771
1598362800000|2020-08-25 13:40:00|4571|4569|4570|4569|4575|4574|4569|4567|12439
1598363100000|2020-08-25 13:45:00|4569|4568|4576|4574|4577|4576|4569|4568|17246
1598363400000|2020-08-25 13:50:00|4575|4573|4574|4572|4576|4574|4570|4569|13377
1598363700000|2020-08-25 13:55:00|4575|4573|4574|4571|4577|4575|4571|4569|16737
1598364000000|2020-08-25 14:00:00|4573|4572|4566|4564|4574|4572|4565|4563|25615
1598364300000|2020-08-25 14:05:00|4567|4565|4561|4559|4567|4566|4561|4559|15601
1598364600000|2020-08-25 14:10:00|4560|4558|4556|4554|4561|4559|4555|4553|14549
1598364900000|2020-08-25 14:15:00|4555|4555|4566|4565|4567|4566|4555|4554|14375
1598365200000|2020-08-25 14:20:00|4565|4564|4558|4557|4565|4564|4558|4557|11663
1598365500000|2020-08-25 14:25:00|4559|4558|4564|4562|4564|4562|4555|4554|12388
1598365800000|2020-08-25 14:30:00|4563|4561|4557|4556|4563|4561|4555|4554|8576
1598366100000|2020-08-25 14:35:00|4558|4555|4561|4559|4561|4560|4554|4552|21064
1598366400000|2020-08-25 14:40:00|4560|4558|4553|4551|4560|4558|4553|4551|6600
1598366700000|2020-08-25 14:45:00|4552|4552|4553|4551|4557|4556|4552|4550|14063
1598367000000|2020-08-25 14:50:00|4552|4550|4551|4549|4553|4552|4550|4549|18777
1598367300000|2020-08-25 14:55:00|4550|4550|4556|4555|4559|4557|4550|4548|8499
1598367600000|2020-08-25 15:00:00|4555|4554|4557|4555|4559|4558|4555|4553|7191
1598367900000|2020-08-25 15:05:00|4556|4556|4553|4552|4557|4556|4553|4552|7343
1598368200000|2020-08-25 15:10:00|4552|4551|4562|4560|4563|4560|4551|4549|12913
1598368500000|2020-08-25 15:15:00|4563|4561|4558|4557|4563|4562|4558|4557|6120
1598368800000|2020-08-25 15:20:00|4559|4558|4558|4557|4559|4558|4554|4553|10088
1598369100000|2020-08-25 15:25:00|4559|4556|4557|4555|4560|4559|4554|4553|27339
1598425200000|2020-08-26 07:00:00|4547|4529|4517|4515|4547|4539|4517|4515|41574
1598425500000|2020-08-26 07:05:00|4516|4516|4521|4518|4525|4523|4512|4510|22683
1598425800000|2020-08-26 07:10:00|4522|4521|4526|4524|4538|4535|4518|4516|17564
1598426100000|2020-08-26 07:15:00|4527|4523|4531|4529|4532|4529|4519|4516|13522
1598426400000|2020-08-26 07:20:00|4532|4530|4532|4530|4534|4532|4529|4527|6716
1598426700000|2020-08-26 07:25:00|4533|4531|4531|4529|4535|4533|4530|4529|10023
1598427000000|2020-08-26 07:30:00|4530|4528|4523|4522|4534|4532|4523|4521|4536
1598427300000|2020-08-26 07:35:00|4524|4523|4522|4520|4527|4525|4521|4519|6269
1598427600000|2020-08-26 07:40:00|4521|4519|4516|4513|4521|4519|4515|4513|3122
1598427900000|2020-08-26 07:45:00|4515|4514|4514|4511|4519|4517|4512|4510|10610
1598428200000|2020-08-26 07:50:00|4513|4512|4511|4509|4515|4514|4510|4508|4256
1598428500000|2020-08-26 07:55:00|4510|4508|4511|4509|4512|4511|4509|4507|10751
1598428800000|2020-08-26 08:00:00|4510|4508|4505|4504|4512|4511|4505|4504|9782
1598429100000|2020-08-26 08:05:00|4506|4503|4506|4504|4506|4504|4501|4500|6565
1598429400000|2020-08-26 08:10:00|4505|4503|4507|4505|4508|4507|4505|4503|4133
1598429700000|2020-08-26 08:15:00|4508|4506|4510|4509|4510|4509|4507|4505|8187
1598430000000|2020-08-26 08:20:00|4511|4510|4504|4502|4513|4511|4504|4502|7110
1598430300000|2020-08-26 08:25:00|4503|4503|4510|4508|4511|4510|4503|4503|3932
1598430600000|2020-08-26 08:30:00|4509|4509|4505|4503|4509|4509|4504|4502|4705
1598430900000|2020-08-26 08:35:00|4506|4504|4510|4509|4513|4511|4506|4504|5152
1598431200000|2020-08-26 08:40:00|4511|4508|4515|4513|4515|4514|4510|4508|7013
1598431500000|2020-08-26 08:45:00|4516|4514|4511|4508|4516|4514|4511|4508|12226
1598431800000|2020-08-26 08:50:00|4510|4509|4511|4509|4511|4510|4507|4505|7420
1598432100000|2020-08-26 08:55:00|4510|4510|4512|4510|4512|4510|4510|4509|1168
1598432400000|2020-08-26 09:00:00|4511|4511|4512|4510|4512|4511|4510|4509|2323
1598432700000|2020-08-26 09:05:00|4511|4511|4517|4515|4518|4515|4511|4510|3331
1598433000000|2020-08-26 09:10:00|4518|4516|4525|4523|4526|4523|4518|4515|10723
1598433300000|2020-08-26 09:15:00|4524|4522|4526|4524|4528|4527|4522|4521|5484
1598433600000|2020-08-26 09:20:00|4527|4525|4535|4533|4535|4533|4527|4524|8632
1598433900000|2020-08-26 09:25:00|4534|4532|4525|4523|4535|4532|4524|4522|22253
1598434200000|2020-08-26 09:30:00|4526|4522|4523|4521|4526|4524|4521|4519|5680
1598434500000|2020-08-26 09:35:00|4522|4522|4524|4522|4525|4522|4522|4520|2330
1598434800000|2020-08-26 09:40:00|4525|4523|4526|4524|4526|4525|4523|4522|3230
1598435100000|2020-08-26 09:45:00|4525|4525|4526|4524|4528|4525|4525|4523|4619
1598435400000|2020-08-26 09:50:00|4525|4523|4524|4522|4525|4524|4523|4522|3800
1598435700000|2020-08-26 09:55:00|4525|4523|4526|4524|4526|4524|4523|4522|2698
1598436000000|2020-08-26 10:00:00|4527|4525|4526|4524|4528|4526|4525|4523|2077
1598436300000|2020-08-26 10:05:00|4525|4523|4525|4523|4526|4525|4524|4523|1935
1598436600000|2020-08-26 10:10:00|4526|4524|4527|4525|4527|4525|4524|4522|4272
1598436900000|2020-08-26 10:15:00|4526|4524|4525|4524|4527|4526|4523|4522|6085
1598437200000|2020-08-26 10:20:00|4524|4523|4522|4521|4526|4525|4521|4520|5945
1598437500000|2020-08-26 10:25:00|4523|4520|4522|4521|4523|4521|4520|4518|6125
1598437800000|2020-08-26 10:30:00|4523|4522|4519|4517|4523|4522|4519|4517|5315
1598438100000|2020-08-26 10:35:00|4518|4516|4522|4520|4522|4521|4517|4516|3896
1598438400000|2020-08-26 10:40:00|4521|4519|4520|4519|4521|4520|4519|4518|2322
1598438700000|2020-08-26 10:45:00|4521|4518|4520|4518|4521|4518|4517|4516|2281
1598439000000|2020-08-26 10:50:00|4519|4517|4520|4519|4520|4519|4517|4515|1492
1598439300000|2020-08-26 10:55:00|4521|4520|4520|4518|4521|4520|4520|4518|2152
1598439600000|2020-08-26 11:00:00|4521|4519|4516|4514|4521|4519|4516|4514|2025
1598439900000|2020-08-26 11:05:00|4517|4515|4516|4515|4518|4517|4516|4515|1300
1598440200000|2020-08-26 11:10:00|4517|4514|4521|4519|4521|4519|4516|4514|3712
1598440500000|2020-08-26 11:15:00|4522|4520|4522|4520|4523|4521|4522|4520|811
1598440800000|2020-08-26 11:20:00|4521|4519|4520|4518|4521|4519|4518|4517|3378
1598441100000|2020-08-26 11:25:00|4519|4517|4518|4516|4519|4517|4517|4515|1156
1598441400000|2020-08-26 11:30:00|4517|4517|4521|4519|4522|4520|4517|4516|3168
1598441700000|2020-08-26 11:35:00|4520|4520|4521|4520|4522|4521|4520|4519|2852
1598442000000|2020-08-26 11:40:00|4520|4519|4524|4522|4524|4522|4520|4519|9988
1598442300000|2020-08-26 11:45:00|4523|4523|4521|4520|4524|4523|4520|4518|3726
1598442600000|2020-08-26 11:50:00|4520|4519|4518|4517|4521|4520|4518|4517|4125
1598442900000|2020-08-26 11:55:00|4517|4516|4515|4514|4517|4516|4515|4514|1132
1598443200000|2020-08-26 12:00:00|4514|4513|4514|4512|4518|4516|4514|4512|3365
1598443500000|2020-08-26 12:05:00|4513|4513|4515|4513|4515|4513|4512|4511|2736
1598443800000|2020-08-26 12:10:00|4514|4514|4517|4515|4518|4516|4514|4513|2124
1598444100000|2020-08-26 12:15:00|4516|4514|4518|4517|4518|4517|4515|4514|5299
1598444400000|2020-08-26 12:20:00|4517|4516|4523|4521|4523|4521|4516|4515|7347
1598444700000|2020-08-26 12:25:00|4524|4522|4525|4523|4526|4524|4523|4522|2558
1598445000000|2020-08-26 12:30:00|4526|4524|4525|4524|4529|4528|4524|4523|12577
1598445300000|2020-08-26 12:35:00|4526|4525|4526|4524|4528|4527|4525|4523|1945
1598445600000|2020-08-26 12:40:00|4527|4525|4525|4524|4528|4526|4525|4524|958
1598445900000|2020-08-26 12:45:00|4526|4525|4528|4527|4528|4527|4525|4524|15326
1598446200000|2020-08-26 12:50:00|4529|4528|4530|4528|4530|4528|4527|4526|5454
1598446500000|2020-08-26 12:55:00|4531|4529|4534|4532|4534|4532|4529|4528|16769
1598446800000|2020-08-26 13:00:00|4535|4533|4532|4530|4536|4535|4529|4528|12049
1598447100000|2020-08-26 13:05:00|4533|4531|4540|4539|4540|4539|4532|4531|5146
1598447400000|2020-08-26 13:10:00|4539|4538|4540|4538|4540|4539|4536|4534|10787
1598447700000|2020-08-26 13:15:00|4539|4539|4549|4547|4549|4548|4539|4539|12415
1598448000000|2020-08-26 13:20:00|4548|4546|4546|4545|4551|4550|4546|4545|11217
1598448300000|2020-08-26 13:25:00|4547|4546|4546|4545|4548|4547|4546|4544|11044
1598448600000|2020-08-26 13:30:00|4547|4544|4544|4543|4548|4547|4539|4538|17805
1598448900000|2020-08-26 13:35:00|4543|4542|4536|4534|4543|4542|4535|4534|10921
1598449200000|2020-08-26 13:40:00|4537|4535|4534|4533|4540|4538|4533|4532|10491
1598449500000|2020-08-26 13:45:00|4533|4532|4534|4532|4534|4532|4529|4528|18210
1598449800000|2020-08-26 13:50:00|4533|4533|4537|4536|4537|4536|4532|4530|16082
1598450100000|2020-08-26 13:55:00|4538|4535|4536|4534|4542|4540|4535|4534|18567
1598450400000|2020-08-26 14:00:00|4537|4535|4537|4536|4539|4537|4534|4533|3893
1598450700000|2020-08-26 14:05:00|4538|4537|4537|4535|4541|4540|4536|4535|9560
1598451000000|2020-08-26 14:10:00|4536|4536|4535|4533|4538|4537|4534|4532|13432
1598451300000|2020-08-26 14:15:00|4536|4534|4534|4533|4538|4537|4534|4533|6779
1598451600000|2020-08-26 14:20:00|4533|4532|4532|4531|4535|4533|4532|4531|9354
1598451900000|2020-08-26 14:25:00|4531|4530|4531|4530|4534|4533|4530|4529|8455
1598452200000|2020-08-26 14:30:00|4532|4531|4532|4531|4534|4533|4530|4529|6883
1598452500000|2020-08-26 14:35:00|4533|4532|4531|4530|4534|4533|4530|4528|9936
1598452800000|2020-08-26 14:40:00|4530|4529|4531|4530|4533|4532|4530|4529|8604
1598453100000|2020-08-26 14:45:00|4532|4531|4533|4532|4534|4533|4532|4531|8124
1598453400000|2020-08-26 14:50:00|4532|4531|4530|4529|4533|4532|4530|4529|5172
1598453700000|2020-08-26 14:55:00|4529|4528|4531|4530|4533|4532|4529|4528|11184
1598454000000|2020-08-26 15:00:00|4530|4529|4530|4529|4531|4530|4527|4526|15122
1598454300000|2020-08-26 15:05:00|4529|4528|4530|4529|4531|4530|4527|4526|15937
1598454600000|2020-08-26 15:10:00|4529|4528|4533|4532|4534|4533|4529|4528|14100
1598454900000|2020-08-26 15:15:00|4534|4533|4535|4534|4535|4534|4533|4532|10476
1598455200000|2020-08-26 15:20:00|4536|4533|4542|4541|4544|4542|4534|4533|21339
1598455500000|2020-08-26 15:25:00|4543|4542|4550|4548|4551|4549|4540|4539|20447
1598511600000|2020-08-27 07:00:00|4570|4546|4538|4535|4575|4558|4538|4534|27986
1598511900000|2020-08-27 07:05:00|4539|4536|4540|4537|4549|4547|4538|4535|13976
1598512200000|2020-08-27 07:10:00|4539|4536|4556|4555|4559|4557|4537|4534|14380
1598512500000|2020-08-27 07:15:00|4557|4554|4556|4554|4557|4554|4549|4547|8390
1598512800000|2020-08-27 07:20:00|4557|4555|4559|4557|4561|4559|4554|4552|7049
1598513100000|2020-08-27 07:25:00|4560|4558|4551|4549|4560|4558|4550|4547|20093
1598513400000|2020-08-27 07:30:00|4552|4550|4556|4554|4557|4555|4548|4545|23054
1598513700000|2020-08-27 07:35:00|4555|4553|4560|4557|4560|4557|4549|4547|17176
1598514000000|2020-08-27 07:40:00|4559|4556|4561|4559|4562|4559|4555|4554|2824
1598514300000|2020-08-27 07:45:00|4562|4560|4554|4552|4563|4561|4554|4552|26341
1598514600000|2020-08-27 07:50:00|4553|4553|4552|4550|4553|4553|4547|4545|7293
1598514900000|2020-08-27 07:55:00|4553|4551|4554|4553|4557|4555|4550|4548|4605
1598515200000|2020-08-27 08:00:00|4553|4552|4544|4542|4553|4552|4543|4541|6329
1598515500000|2020-08-27 08:05:00|4543|4543|4547|4546|4547|4546|4542|4539|2894
1598515800000|2020-08-27 08:10:00|4546|4545|4547|4545|4549|4547|4544|4542|5041
1598516100000|2020-08-27 08:15:00|4546|4544|4549|4547|4551|4549|4545|4543|3679
1598516400000|2020-08-27 08:20:00|4548|4546|4556|4554|4556|4555|4547|4546|11596
1598516700000|2020-08-27 08:25:00|4557|4555|4557|4555|4562|4560|4556|4554|5032
1598517000000|2020-08-27 08:30:00|4556|4556|4564|4562|4568|4565|4556|4555|6953
1598517300000|2020-08-27 08:35:00|4565|4563|4565|4563|4566|4565|4563|4562|23460
1598517600000|2020-08-27 08:40:00|4564|4562|4571|4569|4571|4569|4564|4562|13572
1598517900000|2020-08-27 08:45:00|4570|4567|4576|4574|4578|4575|4567|4566|6425
1598518200000|2020-08-27 08:50:00|4575|4575|4579|4577|4582|4580|4575|4575|16214
1598518500000|2020-08-27 08:55:00|4580|4578|4586|4584|4587|4586|4579|4577|10431
1598518800000|2020-08-27 09:00:00|4585|4583|4580|4578|4585|4583|4578|4577|5079
1598519100000|2020-08-27 09:05:00|4579|4579|4582|4581|4583|4582|4579|4579|3649
1598519400000|2020-08-27 09:10:00|4581|4580|4577|4575|4583|4582|4577|4575|3709
1598519700000|2020-08-27 09:15:00|4576|4576|4576|4574|4580|4579|4575|4574|15373
1598520000000|2020-08-27 09:20:00|4577|4575|4577|4576|4579|4578|4575|4574|5486
1598520300000|2020-08-27 09:25:00|4576|4575|4578|4576|4579|4577|4575|4574|6889
1598520600000|2020-08-27 09:30:00|4577|4575|4580|4579|4580|4579|4576|4575|3815
1598520900000|2020-08-27 09:35:00|4581|4578|4579|4578|4583|4582|4579|4578|3626
1598521200000|2020-08-27 09:40:00|4578|4577|4576|4574|4578|4577|4575|4572|4754
1598521500000|2020-08-27 09:45:00|4575|4573|4578|4576|4578|4577|4574|4573|99997
1598521800000|2020-08-27 09:50:00|4577|4577|4579|4577|4581|4580|4577|4576|5704
1598522100000|2020-08-27 09:55:00|4578|4578|4578|4577|4580|4579|4578|4577|1336
1598522400000|2020-08-27 10:00:00|4577|4576|4579|4578|4580|4578|4577|4575|6097
1598522700000|2020-08-27 10:05:00|4580|4577|4581|4579|4582|4581|4580|4577|2693
1598523000000|2020-08-27 10:10:00|4580|4580|4580|4578|4580|4580|4579|4578|6101
1598523300000|2020-08-27 10:15:00|4581|4579|4582|4580|4583|4581|4581|4579|3162
1598523600000|2020-08-27 10:20:00|4583|4581|4582|4580|4583|4581|4580|4579|3562
1598523900000|2020-08-27 10:25:00|4581|4579|4578|4577|4581|4579|4578|4577|3291
1598524200000|2020-08-27 10:30:00|4577|4576|4578|4576|4578|4577|4576|4574|27125
1598524500000|2020-08-27 10:35:00|4577|4575|4578|4576|4581|4579|4576|4575|9018
1598524800000|2020-08-27 10:40:00|4577|4577|4580|4579|4581|4580|4577|4576|3100
1598525100000|2020-08-27 10:45:00|4579|4578|4583|4581|4583|4582|4579|4578|3102
1598525400000|2020-08-27 10:50:00|4582|4582|4586|4584|4587|4585|4582|4581|3287
1598525700000|2020-08-27 10:55:00|4587|4585|4593|4591|4594|4593|4586|4585|10782
1598526000000|2020-08-27 11:00:00|4594|4590|4595|4594|4597|4595|4592|4590|3410
1598526300000|2020-08-27 11:05:00|4594|4593|4590|4588|4594|4594|4588|4586|1628
1598526600000|2020-08-27 11:10:00|4589|4589|4586|4585|4590|4589|4586|4585|1512
1598526900000|2020-08-27 11:15:00|4585|4584|4585|4583|4586|4585|4583|4581|1458
1598527200000|2020-08-27 11:20:00|4584|4584|4582|4581|4585|4584|4581|4580|1724
1598527500000|2020-08-27 11:25:00|4583|4582|4585|4583|4585|4584|4582|4582|6582
1598527800000|2020-08-27 11:30:00|4584|4584|4589|4587|4589|4588|4584|4583|3022
1598528100000|2020-08-27 11:35:00|4590|4588|4592|4591|4593|4592|4589|4587|13905
1598528400000|2020-08-27 11:40:00|4591|4590|4593|4591|4595|4594|4591|4589|26978
1598528700000|2020-08-27 11:45:00|4592|4590|4590|4589|4593|4591|4588|4587|6503
1598529000000|2020-08-27 11:50:00|4589|4588|4588|4587|4589|4588|4588|4587|5266
1598529300000|2020-08-27 11:55:00|4589|4588|4590|4589|4592|4591|4589|4588|2670
1598529600000|2020-08-27 12:00:00|4591|4590|4594|4593|4595|4593|4591|4590|3615
1598529900000|2020-08-27 12:05:00|4593|4592|4591|4589|4594|4593|4590|4589|5349
1598530200000|2020-08-27 12:10:00|4590|4588|4596|4594|4596|4594|4590|4588|5172
1598530500000|2020-08-27 12:15:00|4597|4595|4598|4596|4598|4596|4595|4594|1101
1598530800000|2020-08-27 12:20:00|4597|4595|4599|4598|4599|4598|4596|4595|3762
1598531100000|2020-08-27 12:25:00|4600|4597|4598|4597|4600|4597|4596|4595|4072
1598531400000|2020-08-27 12:30:00|4599|4596|4600|4599|4603|4601|4599|4596|6605
1598531700000|2020-08-27 12:35:00|4601|4600|4601|4600|4603|4601|4599|4598|3694
1598532000000|2020-08-27 12:40:00|4602|4601|4600|4599|4603|4602|4600|4599|2048
1598532300000|2020-08-27 12:45:00|4601|4598|4598|4597|4602|4601|4598|4597|2251
1598532600000|2020-08-27 12:50:00|4599|4598|4601|4599|4603|4601|4598|4597|9739
1598532900000|2020-08-27 12:55:00|4600|4598|4601|4600|4602|4600|4598|4597|7670
1598533200000|2020-08-27 13:00:00|4602|4601|4603|4601|4605|4604|4601|4600|4928
1598533500000|2020-08-27 13:05:00|4602|4602|4594|4592|4603|4602|4594|4592|10914
1598533800000|2020-08-27 13:10:00|4595|4593|4593|4591|4596|4595|4591|4590|15516
1598534100000|2020-08-27 13:15:00|4592|4590|4600|4599|4600|4599|4591|4589|12189
1598534400000|2020-08-27 13:20:00|4599|4598|4597|4595|4603|4602|4595|4594|13509
1598534700000|2020-08-27 13:25:00|4598|4596|4596|4594|4600|4598|4596|4594|4273
1598535000000|2020-08-27 13:30:00|4595|4595|4594|4592|4601|4599|4591|4590|10417
1598535300000|2020-08-27 13:35:00|4593|4591|4595|4593|4599|4598|4592|4590|7045
1598535600000|2020-08-27 13:40:00|4596|4592|4600|4598|4601|4599|4595|4592|7601
1598535900000|2020-08-27 13:45:00|4599|4597|4597|4596|4599|4598|4592|4590|9062
1598536200000|2020-08-27 13:50:00|4598|4597|4606|4604|4608|4607|4597|4596|25630
1598536500000|2020-08-27 13:55:00|4605|4605|4605|4603|4607|4605|4601|4600|8987
1598536800000|2020-08-27 14:00:00|4604|4602|4596|4594|4605|4604|4595|4594|15529
1598537100000|2020-08-27 14:05:00|4595|4593|4588|4586|4596|4594|4581|4579|29389
1598537400000|2020-08-27 14:10:00|4589|4587|4594|4593|4595|4594|4588|4587|18589
1598537700000|2020-08-27 14:15:00|4593|4592|4600|4598|4603|4602|4592|4591|97452
1598538000000|2020-08-27 14:20:00|4599|4597|4604|4602|4604|4603|4597|4596|28697
1598538300000|2020-08-27 14:25:00|4603|4601|4609|4607|4609|4608|4602|4601|10801
1598538600000|2020-08-27 14:30:00|4608|4606|4614|4612|4614|4613|4607|4605|20574
1598538900000|2020-08-27 14:35:00|4613|4611|4615|4613|4617|4616|4607|4606|19852
1598539200000|2020-08-27 14:40:00|4614|4614|4611|4609|4615|4614|4608|4606|11499
1598539500000|2020-08-27 14:45:00|4612|4610|4601|4600|4613|4612|4599|4598|13298
1598539800000|2020-08-27 14:50:00|4600|4599|4596|4594|4604|4602|4596|4594|9531
1598540100000|2020-08-27 14:55:00|4597|4595|4592|4590|4597|4596|4591|4590|16358
1598540400000|2020-08-27 15:00:00|4593|4591|4589|4587|4596|4594|4588|4586|17562
1598540700000|2020-08-27 15:05:00|4590|4588|4586|4583|4590|4589|4584|4583|12111
1598541000000|2020-08-27 15:10:00|4587|4584|4582|4581|4589|4588|4582|4581|18287
1598541300000|2020-08-27 15:15:00|4583|4582|4579|4578|4585|4584|4579|4577|31169
1598541600000|2020-08-27 15:20:00|4580|4579|4573|4571|4581|4580|4571|4569|21510
1598541900000|2020-08-27 15:25:00|4572|4570|4577|4574|4579|4575|4567|4566|28927
1598598000000|2020-08-28 07:00:00|4557|4546|4560|4553|4575|4571|4555|4543|25157
1598598300000|2020-08-28 07:05:00|4559|4554|4552|4550|4559|4555|4548|4543|9008
1598598600000|2020-08-28 07:10:00|4551|4549|4547|4545|4556|4554|4545|4543|6923
1598598900000|2020-08-28 07:15:00|4546|4544|4536|4533|4547|4545|4532|4529|7112
1598599200000|2020-08-28 07:20:00|4537|4534|4526|4523|4537|4535|4524|4521|10369
1598599500000|2020-08-28 07:25:00|4525|4522|4531|4528|4531|4529|4520|4518|11138
1598599800000|2020-08-28 07:30:00|4530|4527|4516|4513|4530|4527|4513|4511|8613
1598600100000|2020-08-28 07:35:00|4515|4514|4517|4515|4525|4521|4514|4513|7375
1598600400000|2020-08-28 07:40:00|4515|4514|4520|4518|4521|4519|4510|4508|7573
1598600700000|2020-08-28 07:45:00|4521|4517|4527|4526|4528|4526|4516|4514|10330
1598601000000|2020-08-28 07:50:00|4528|4525|4526|4523|4529|4525|4514|4512|11728
1598601300000|2020-08-28 07:55:00|4525|4522|4532|4530|4536|4533|4522|4520|8124
1598601600000|2020-08-28 08:00:00|4533|4531|4535|4534|4538|4536|4530|4528|21486
1598601900000|2020-08-28 08:05:00|4536|4533|4533|4531|4538|4536|4530|4528|14616
1598602200000|2020-08-28 08:10:00|4534|4532|4541|4539|4542|4541|4533|4531|4655
1598602500000|2020-08-28 08:15:00|4540|4538|4539|4537|4545|4542|4538|4537|4919
1598602800000|2020-08-28 08:20:00|4540|4538|4548|4546|4549|4548|4540|4538|7631
1598603100000|2020-08-28 08:25:00|4547|4547|4549|4546|4549|4547|4545|4543|4020
1598603400000|2020-08-28 08:30:00|4548|4547|4540|4538|4548|4547|4540|4538|11335
1598603700000|2020-08-28 08:35:00|4539|4537|4540|4538|4542|4540|4536|4533|4239
1598604000000|2020-08-28 08:40:00|4539|4537|4538|4536|4542|4541|4537|4536|14466
1598604300000|2020-08-28 08:45:00|4537|4535|4544|4542|4544|4542|4536|4535|6650
1598604600000|2020-08-28 08:50:00|4543|4541|4543|4540|4545|4543|4541|4539|3695
1598604900000|2020-08-28 08:55:00|4542|4541|4540|4538|4544|4542|4539|4537|19826
1598605200000|2020-08-28 09:00:00|4539|4539|4539|4537|4541|4539|4534|4532|4940
1598605500000|2020-08-28 09:05:00|4540|4536|4536|4534|4541|4539|4536|4534|1899
1598605800000|2020-08-28 09:10:00|4537|4535|4536|4534|4539|4537|4533|4531|7966
1598606100000|2020-08-28 09:15:00|4535|4533|4534|4532|4537|4535|4532|4530|2704
1598606400000|2020-08-28 09:20:00|4535|4533|4530|4528|4536|4534|4530|4528|14303
1598606700000|2020-08-28 09:25:00|4529|4527|4530|4528|4530|4529|4528|4526|5364
1598607000000|2020-08-28 09:30:00|4529|4527|4528|4526|4530|4527|4527|4525|5156
1598607300000|2020-08-28 09:35:00|4529|4527|4526|4524|4529|4528|4524|4522|7696
1598607600000|2020-08-28 09:40:00|4527|4526|4530|4528|4533|4532|4526|4524|10262
1598607900000|2020-08-28 09:45:00|4531|4529|4531|4529|4532|4531|4525|4524|8287
1598608200000|2020-08-28 09:50:00|4532|4530|4527|4525|4534|4532|4527|4525|3457
1598608500000|2020-08-28 09:55:00|4528|4526|4531|4529|4532|4531|4528|4526|1870
1598608800000|2020-08-28 10:00:00|4530|4528|4526|4524|4530|4528|4523|4521|4742
1598609100000|2020-08-28 10:05:00|4525|4525|4517|4515|4526|4525|4514|4513|9845
1598609400000|2020-08-28 10:10:00|4518|4516|4517|4515|4518|4517|4514|4512|5242
1598609700000|2020-08-28 10:15:00|4516|4514|4508|4507|4516|4515|4508|4506|3077
1598610000000|2020-08-28 10:20:00|4509|4506|4503|4501|4509|4508|4502|4501|5109
1598610300000|2020-08-28 10:25:00|4504|4502|4506|4504|4507|4505|4502|4501|10968
1598610600000|2020-08-28 10:30:00|4505|4503|4506|4505|4509|4508|4504|4501|4479
1598610900000|2020-08-28 10:35:00|4507|4504|4508|4506|4510|4509|4506|4503|1883
1598611200000|2020-08-28 10:40:00|4507|4505|4512|4511|4512|4511|4507|4505|5412
1598611500000|2020-08-28 10:45:00|4513|4510|4512|4510|4513|4511|4508|4507|7131
1598611800000|2020-08-28 10:50:00|4511|4511|4515|4513|4515|4513|4511|4510|5005
1598612100000|2020-08-28 10:55:00|4514|4512|4509|4507|4514|4513|4508|4506|12325
1598612400000|2020-08-28 11:00:00|4510|4508|4513|4511|4513|4511|4508|4506|6958
1598612700000|2020-08-28 11:05:00|4512|4512|4514|4513|4518|4515|4511|4509|5326
1598613000000|2020-08-28 11:10:00|4513|4512|4519|4518|4520|4518|4513|4512|2878
1598613300000|2020-08-28 11:15:00|4520|4517|4516|4514|4520|4517|4515|4513|4084
1598613600000|2020-08-28 11:20:00|4517|4515|4514|4512|4517|4515|4514|4512|1556
1598613900000|2020-08-28 11:25:00|4513|4511|4509|4507|4513|4511|4506|4504|4638
1598614200000|2020-08-28 11:30:00|4510|4508|4510|4509|4514|4512|4508|4506|3468
1598614500000|2020-08-28 11:35:00|4509|4508|4505|4504|4509|4508|4505|4504|4204
1598614800000|2020-08-28 11:40:00|4504|4503|4502|4501|4504|4503|4501|4500|22132
1598615100000|2020-08-28 11:45:00|4503|4502|4503|4501|4506|4504|4501|4499|5493
1598615400000|2020-08-28 11:50:00|4502|4502|4503|4500|4508|4506|4502|4500|62798
1598615700000|2020-08-28 11:55:00|4504|4501|4501|4499|4504|4503|4498|4497|5751
1598616000000|2020-08-28 12:00:00|4500|4500|4496|4494|4500|4500|4495|4493|4569
1598616300000|2020-08-28 12:05:00|4495|4493|4491|4489|4495|4494|4490|4489|18188
1598616600000|2020-08-28 12:10:00|4492|4490|4496|4494|4498|4496|4492|4490|61632
1598616900000|2020-08-28 12:15:00|4495|4493|4495|4493|4496|4495|4494|4492|7537
1598617200000|2020-08-28 12:20:00|4497|4494|4497|4495|4497|4496|4494|4493|8962
1598617500000|2020-08-28 12:25:00|4496|4494|4492|4490|4497|4495|4491|4490|8666
1598617800000|2020-08-28 12:30:00|4491|4489|4495|4493|4495|4494|4490|4489|7254
1598618100000|2020-08-28 12:35:00|4494|4492|4494|4493|4494|4493|4492|4490|6581
1598618400000|2020-08-28 12:40:00|4495|4494|4495|4494|4497|4495|4493|4492|7103
1598618700000|2020-08-28 12:45:00|4496|4495|4492|4490|4496|4495|4491|4490|2516
1598619000000|2020-08-28 12:50:00|4493|4491|4501|4499|4503|4500|4493|4491|2860
1598619300000|2020-08-28 12:55:00|4500|4500|4500|4499|4504|4502|4498|4497|2185
1598619600000|2020-08-28 13:00:00|4499|4498|4501|4500|4504|4502|4498|4497|7208
1598619900000|2020-08-28 13:05:00|4500|4499|4504|4502|4504|4503|4499|4498|5027
1598620200000|2020-08-28 13:10:00|4505|4501|4501|4499|4505|4503|4499|4498|3536
1598620500000|2020-08-28 13:15:00|4500|4498|4501|4500|4502|4501|4499|4498|3530
1598620800000|2020-08-28 13:20:00|4502|4501|4503|4501|4504|4502|4501|4501|2145
1598621100000|2020-08-28 13:25:00|4502|4500|4501|4500|4503|4501|4499|4498|71842
1598621400000|2020-08-28 13:30:00|4502|4501|4498|4496|4506|4504|4495|4493|12462
1598621700000|2020-08-28 13:35:00|4499|4497|4496|4495|4501|4499|4495|4494|9786
1598622000000|2020-08-28 13:40:00|4497|4496|4490|4489|4499|4498|4490|4489|12321
1598622300000|2020-08-28 13:45:00|4489|4488|4491|4489|4493|4491|4488|4487|13964
1598622600000|2020-08-28 13:50:00|4490|4488|4491|4489|4491|4490|4487|4485|6042
1598622900000|2020-08-28 13:55:00|4490|4490|4488|4487|4490|4490|4486|4484|51981
1598623200000|2020-08-28 14:00:00|4487|4486|4484|4482|4488|4486|4482|4479|6640
1598623500000|2020-08-28 14:05:00|4483|4481|4473|4471|4483|4482|4470|4468|19680
1598623800000|2020-08-28 14:10:00|4472|4470|4463|4461|4473|4471|4463|4461|13076
1598624100000|2020-08-28 14:15:00|4464|4462|4459|4458|4464|4462|4457|4455|13570
1598624400000|2020-08-28 14:20:00|4458|4457|4465|4463|4465|4464|4452|4450|38729
1598624700000|2020-08-28 14:25:00|4464|4464|4470|4468|4473|4471|4464|4463|23341
1598625000000|2020-08-28 14:30:00|4469|4467|4463|4462|4470|4468|4463|4461|26248
1598625300000|2020-08-28 14:35:00|4462|4461|4474|4472|4474|4473|4462|4461|66333
1598625600000|2020-08-28 14:40:00|4475|4473|4475|4474|4481|4479|4473|4472|16477
1598625900000|2020-08-28 14:45:00|4476|4475|4481|4480|4481|4480|4476|4475|22874
1598626200000|2020-08-28 14:50:00|4480|4479|4478|4476|4481|4479|4471|4470|13270
1598626500000|2020-08-28 14:55:00|4477|4477|4473|4472|4478|4477|4469|4468|12757
1598626800000|2020-08-28 15:00:00|4474|4473|4473|4471|4476|4474|4470|4469|17634
1598627100000|2020-08-28 15:05:00|4474|4472|4473|4471|4477|4475|4471|4470|15674
1598627400000|2020-08-28 15:10:00|4474|4472|4474|4473|4476|4474|4471|4470|14034
1598627700000|2020-08-28 15:15:00|4473|4472|4472|4470|4474|4473|4470|4469|25089
1598628000000|2020-08-28 15:20:00|4471|4471|4470|4469|4473|4472|4470|4469|38153
1598628300000|2020-08-28 15:25:00|4469|4468|4464|4461|4474|4472|4463|4461|45725
1598943600000|2020-09-01 07:00:00|4476|4466|4450|4446|4476|4475|4443|4440|43608
1598943900000|2020-09-01 07:05:00|4449|4445|4447|4445|4457|4455|4444|4440|29069
1598944200000|2020-09-01 07:10:00|4446|4444|4454|4452|4454|4452|4442|4440|63228
1598944500000|2020-09-01 07:15:00|4453|4453|4450|4448|4463|4462|4446|4444|35964
1598944800000|2020-09-01 07:20:00|4449|4447|4467|4465|4469|4468|4448|4446|34725
1598945100000|2020-09-01 07:25:00|4466|4464|4469|4467|4471|4470|4465|4463|30027
1598945400000|2020-09-01 07:30:00|4470|4468|4454|4451|4471|4470|4453|4451|40178
1598945700000|2020-09-01 07:35:00|4453|4452|4458|4456|4462|4459|4451|4449|17195
1598946000000|2020-09-01 07:40:00|4457|4455|4455|4452|4466|4464|4453|4452|29666
1598946300000|2020-09-01 07:45:00|4456|4453|4449|4447|4463|4461|4449|4447|22954
1598946600000|2020-09-01 07:50:00|4450|4448|4443|4442|4450|4449|4439|4436|17641
1598946900000|2020-09-01 07:55:00|4444|4443|4439|4438|4445|4443|4435|4432|34724
1598947200000|2020-09-01 08:00:00|4440|4439|4433|4431|4444|4441|4431|4429|22054
1598947500000|2020-09-01 08:05:00|4432|4430|4428|4426|4437|4436|4428|4425|13102
1598947800000|2020-09-01 08:10:00|4429|4425|4424|4422|4430|4429|4423|4421|6742
1598948100000|2020-09-01 08:15:00|4423|4421|4426|4424|4430|4427|4420|4417|25244
1598948400000|2020-09-01 08:20:00|4425|4423|4427|4425|4430|4428|4423|4421|7379
1598948700000|2020-09-01 08:25:00|4426|4424|4428|4426|4432|4431|4426|4424|11785
1598949000000|2020-09-01 08:30:00|4427|4425|4432|4430|4434|4432|4420|4418|16175
1598949300000|2020-09-01 08:35:00|4431|4429|4436|4434|4441|4438|4431|4429|31007
1598949600000|2020-09-01 08:40:00|4437|4435|4427|4425|4437|4436|4427|4424|6830
1598949900000|2020-09-01 08:45:00|4426|4424|4434|4432|4438|4436|4426|4424|12370
1598950200000|2020-09-01 08:50:00|4433|4433|4421|4418|4435|4433|4420|4418|21699
1598950500000|2020-09-01 08:55:00|4420|4417|4416|4414|4420|4419|4415|4413|13988
1598950800000|2020-09-01 09:00:00|4415|4413|4420|4419|4421|4420|4414|4411|22393
1598951100000|2020-09-01 09:05:00|4421|4418|4415|4412|4431|4428|4413|4412|36282
1598951400000|2020-09-01 09:10:00|4416|4413|4422|4419|4422|4420|4414|4412|17649
1598951700000|2020-09-01 09:15:00|4421|4420|4426|4424|4426|4424|4420|4418|7541
1598952000000|2020-09-01 09:20:00|4427|4425|4424|4422|4428|4426|4423|4421|4732
1598952300000|2020-09-01 09:25:00|4425|4423|4427|4425|4427|4426|4424|4422|5486
1598952600000|2020-09-01 09:30:00|4426|4426|4422|4420|4426|4426|4422|4420|9871
1598952900000|2020-09-01 09:35:00|4423|4421|4420|4418|4425|4424|4419|4417|9901
1598953200000|2020-09-01 09:40:00|4419|4417|4416|4414|4419|4418|4416|4414|4666
1598953500000|2020-09-01 09:45:00|4417|4415|4417|4415|4418|4417|4412|4411|10274
1598953800000|2020-09-01 09:50:00|4416|4414|4409|4407|4416|4414|4409|4407|6380
1598954100000|2020-09-01 09:55:00|4410|4408|4410|4408|4414|4413|4409|4408|14482
1598954400000|2020-09-01 10:00:00|4409|4407|4410|4408|4411|4409|4406|4405|9982
1598954700000|2020-09-01 10:05:00|4411|4407|4411|4409|4412|4410|4408|4406|6088
1598955000000|2020-09-01 10:10:00|4412|4410|4410|4408|4413|4411|4409|4407|17696
1598955300000|2020-09-01 10:15:00|4411|4409|4412|4410|4414|4412|4410|4409|7566
1598955600000|2020-09-01 10:20:00|4413|4411|4415|4412|4415|4412|4408|4406|10929
1598955900000|2020-09-01 10:25:00|4416|4413|4422|4419|4423|4422|4414|4412|6802
1598956200000|2020-09-01 10:30:00|4423|4420|4424|4422|4424|4422|4420|4419|5563
1598956500000|2020-09-01 10:35:00|4425|4423|4423|4421|4426|4424|4421|4419|5854
1598956800000|2020-09-01 10:40:00|4422|4422|4425|4423|4428|4426|4422|4421|8312
1598957100000|2020-09-01 10:45:00|4426|4422|4425|4423|4426|4424|4423|4421|5791
1598957400000|2020-09-01 10:50:00|4426|4424|4428|4426|4428|4427|4425|4424|4336
1598957700000|2020-09-01 10:55:00|4429|4427|4431|4430|4434|4433|4429|4427|5320
1598958000000|2020-09-01 11:00:00|4430|4429|4426|4424|4430|4429|4426|4424|3713
1598958300000|2020-09-01 11:05:00|4427|4425|4427|4425|4428|4426|4424|4423|2514
1598958600000|2020-09-01 11:10:00|4426|4424|4428|4425|4428|4426|4426|4424|2845
1598958900000|2020-09-01 11:15:00|4427|4426|4424|4422|4428|4427|4422|4420|4585
1598959200000|2020-09-01 11:20:00|4425|4423|4424|4422|4425|4424|4422|4420|5642
1598959500000|2020-09-01 11:25:00|4425|4423|4428|4426|4428|4426|4423|4422|5275
1598959800000|2020-09-01 11:30:00|4427|4425|4425|4423|4427|4425|4424|4422|4906
1598960100000|2020-09-01 11:35:00|4426|4424|4424|4422|4426|4425|4422|4420|5840
1598960400000|2020-09-01 11:40:00|4423|4423|4425|4424|4427|4425|4423|4421|92269
1598960700000|2020-09-01 11:45:00|4426|4423|4428|4426|4428|4427|4424|4423|4235
1598961000000|2020-09-01 11:50:00|4429|4427|4429|4427|4429|4427|4428|4426|2821
1598961300000|2020-09-01 11:55:00|4428|4426|4433|4431|4433|4431|4428|4426|4685
1598961600000|2020-09-01 12:00:00|4432|4430|4434|4432|4435|4433|4430|4429|8206
1598961900000|2020-09-01 12:05:00|4433|4431|4433|4431|4434|4432|4430|4429|3919
1598962200000|2020-09-01 12:10:00|4434|4432|4432|4430|4434|4433|4431|4430|52421
1598962500000|2020-09-01 12:15:00|4431|4429|4425|4424|4431|4429|4425|4424|9315
1598962800000|2020-09-01 12:20:00|4424|4423|4426|4424|4427|4426|4422|4421|17211
1598963100000|2020-09-01 12:25:00|4425|4423|4426|4425|4427|4426|4424|4423|5634
1598963400000|2020-09-01 12:30:00|4427|4424|4422|4420|4427|4425|4422|4420|3403
1598963700000|2020-09-01 12:35:00|4423|4421|4425|4423|4425|4423|4422|4421|2682
1598964000000|2020-09-01 12:40:00|4424|4422|4424|4423|4426|4425|4423|4422|6418
1598964300000|2020-09-01 12:45:00|4423|4422|4432|4430|4432|4430|4423|4421|9456
1598964600000|2020-09-01 12:50:00|4431|4431|4428|4427|4432|4431|4426|4424|26699
1598964900000|2020-09-01 12:55:00|4429|4426|4421|4419|4429|4427|4420|4418|13813
1598965200000|2020-09-01 13:00:00|4420|4418|4402|4399|4421|4418|4400|4398|23973
1598965500000|2020-09-01 13:05:00|4401|4398|4391|4389|4401|4399|4388|4386|40722
1598965800000|2020-09-01 13:10:00|4390|4388|4394|4393|4394|4393|4382|4380|14836
1598966100000|2020-09-01 13:15:00|4395|4394|4393|4391|4395|4394|4385|4383|14732
1598966400000|2020-09-01 13:20:00|4392|4390|4398|4396|4399|4397|4388|4386|13466
1598966700000|2020-09-01 13:25:00|4397|4397|4397|4396|4398|4397|4394|4392|10354
1598967000000|2020-09-01 13:30:00|4396|4395|4384|4382|4396|4395|4382|4380|30165
1598967300000|2020-09-01 13:35:00|4383|4381|4381|4380|4394|4391|4379|4377|14846
1598967600000|2020-09-01 13:40:00|4382|4379|4382|4380|4385|4383|4376|4374|21826
1598967900000|2020-09-01 13:45:00|4383|4381|4388|4386|4389|4386|4379|4377|22264
1598968200000|2020-09-01 13:50:00|4387|4385|4385|4383|4391|4389|4381|4380|13055
1598968500000|2020-09-01 13:55:00|4384|4382|4385|4383|4385|4384|4377|4376|39482
1598968800000|2020-09-01 14:00:00|4384|4382|4390|4389|4392|4390|4381|4380|49360
1598969100000|2020-09-01 14:05:00|4389|4388|4383|4381|4390|4388|4383|4381|12138
1598969400000|2020-09-01 14:10:00|4382|4380|4379|4377|4385|4383|4378|4376|12774
1598969700000|2020-09-01 14:15:00|4380|4378|4384|4382|4385|4383|4376|4374|18924
1598970000000|2020-09-01 14:20:00|4385|4383|4394|4392|4395|4394|4384|4383|231422
1598970300000|2020-09-01 14:25:00|4395|4393|4400|4398|4401|4399|4394|4393|16719
1598970600000|2020-09-01 14:30:00|4399|4397|4399|4397|4402|4401|4397|4396|11657
1598970900000|2020-09-01 14:35:00|4398|4396|4402|4401|4404|4402|4396|4395|30830
1598971200000|2020-09-01 14:40:00|4403|4402|4405|4404|4407|4406|4403|4402|36976
1598971500000|2020-09-01 14:45:00|4406|4405|4404|4403|4412|4411|4404|4403|24601
1598971800000|2020-09-01 14:50:00|4403|4402|4407|4405|4413|4412|4403|4402|31652
1598972100000|2020-09-01 14:55:00|4408|4406|4401|4399|4409|4408|4400|4399|25214
1598972400000|2020-09-01 15:00:00|4400|4400|4403|4402|4405|4404|4398|4396|47727
1598972700000|2020-09-01 15:05:00|4404|4403|4401|4400|4404|4403|4399|4398|39267
1598973000000|2020-09-01 15:10:00|4400|4399|4405|4404|4407|4406|4400|4399|36558
1598973300000|2020-09-01 15:15:00|4404|4403|4412|4411|4414|4413|4404|4403|26226
1598973600000|2020-09-01 15:20:00|4411|4410|4412|4410|4415|4414|4408|4407|37400
1598973900000|2020-09-01 15:25:00|4411|4411|4415|4412|4419|4418|4411|4411|66751
1598943600000|2020-09-01 07:00:00|4476|4466|4450|4446|4476|4475|4443|4440|43608
1598943900000|2020-09-01 07:05:00|4449|4445|4447|4445|4457|4455|4444|4440|29069
1598944200000|2020-09-01 07:10:00|4446|4444|4454|4452|4454|4452|4442|4440|63228
1598944500000|2020-09-01 07:15:00|4453|4453|4450|4448|4463|4462|4446|4444|35964
1598944800000|2020-09-01 07:20:00|4449|4447|4467|4465|4469|4468|4448|4446|34725
1598945100000|2020-09-01 07:25:00|4466|4464|4469|4467|4471|4470|4465|4463|30027
1598945400000|2020-09-01 07:30:00|4470|4468|4454|4451|4471|4470|4453|4451|40178
1598945700000|2020-09-01 07:35:00|4453|4452|4458|4456|4462|4459|4451|4449|17195
1598946000000|2020-09-01 07:40:00|4457|4455|4455|4452|4466|4464|4453|4452|29666
1598946300000|2020-09-01 07:45:00|4456|4453|4449|4447|4463|4461|4449|4447|22954
1598946600000|2020-09-01 07:50:00|4450|4448|4443|4442|4450|4449|4439|4436|17641
1598946900000|2020-09-01 07:55:00|4444|4443|4439|4438|4445|4443|4435|4432|34724
1598947200000|2020-09-01 08:00:00|4440|4439|4433|4431|4444|4441|4431|4429|22054
1598947500000|2020-09-01 08:05:00|4432|4430|4428|4426|4437|4436|4428|4425|13102
1598947800000|2020-09-01 08:10:00|4429|4425|4424|4422|4430|4429|4423|4421|6742
1598948100000|2020-09-01 08:15:00|4423|4421|4426|4424|4430|4427|4420|4417|25244
1598948400000|2020-09-01 08:20:00|4425|4423|4427|4425|4430|4428|4423|4421|7379
1598948700000|2020-09-01 08:25:00|4426|4424|4428|4426|4432|4431|4426|4424|11785
1598949000000|2020-09-01 08:30:00|4427|4425|4432|4430|4434|4432|4420|4418|16175
1598949300000|2020-09-01 08:35:00|4431|4429|4436|4434|4441|4438|4431|4429|31007
1598949600000|2020-09-01 08:40:00|4437|4435|4427|4425|4437|4436|4427|4424|6830
1598949900000|2020-09-01 08:45:00|4426|4424|4434|4432|4438|4436|4426|4424|12370
1598950200000|2020-09-01 08:50:00|4433|4433|4421|4418|4435|4433|4420|4418|21699
1598950500000|2020-09-01 08:55:00|4420|4417|4416|4414|4420|4419|4415|4413|13988
1598950800000|2020-09-01 09:00:00|4415|4413|4420|4419|4421|4420|4414|4411|22393
1598951100000|2020-09-01 09:05:00|4421|4418|4415|4412|4431|4428|4413|4412|36282
1598951400000|2020-09-01 09:10:00|4416|4413|4422|4419|4422|4420|4414|4412|17649
1598951700000|2020-09-01 09:15:00|4421|4420|4426|4424|4426|4424|4420|4418|7541
1598952000000|2020-09-01 09:20:00|4427|4425|4424|4422|4428|4426|4423|4421|4732
1598952300000|2020-09-01 09:25:00|4425|4423|4427|4425|4427|4426|4424|4422|5486
1598952600000|2020-09-01 09:30:00|4426|4426|4422|4420|4426|4426|4422|4420|9871
1598952900000|2020-09-01 09:35:00|4423|4421|4420|4418|4425|4424|4419|4417|9901
1598953200000|2020-09-01 09:40:00|4419|4417|4416|4414|4419|4418|4416|4414|4666
1598953500000|2020-09-01 09:45:00|4417|4415|4417|4415|4418|4417|4412|4411|10274
1598953800000|2020-09-01 09:50:00|4416|4414|4409|4407|4416|4414|4409|4407|6380
1598954100000|2020-09-01 09:55:00|4410|4408|4410|4408|4414|4413|4409|4408|14482
1598954400000|2020-09-01 10:00:00|4409|4407|4410|4408|4411|4409|4406|4405|9982
1598954700000|2020-09-01 10:05:00|4411|4407|4411|4409|4412|4410|4408|4406|6088
1598955000000|2020-09-01 10:10:00|4412|4410|4410|4408|4413|4411|4409|4407|17696
1598955300000|2020-09-01 10:15:00|4411|4409|4412|4410|4414|4412|4410|4409|7566
1598955600000|2020-09-01 10:20:00|4413|4411|4415|4412|4415|4412|4408|4406|10929
1598955900000|2020-09-01 10:25:00|4416|4413|4422|4419|4423|4422|4414|4412|6802
1598956200000|2020-09-01 10:30:00|4423|4420|4424|4422|4424|4422|4420|4419|5563
1598956500000|2020-09-01 10:35:00|4425|4423|4423|4421|4426|4424|4421|4419|5854
1598956800000|2020-09-01 10:40:00|4422|4422|4425|4423|4428|4426|4422|4421|8312
1598957100000|2020-09-01 10:45:00|4426|4422|4425|4423|4426|4424|4423|4421|5791
1598957400000|2020-09-01 10:50:00|4426|4424|4428|4426|4428|4427|4425|4424|4336
1598957700000|2020-09-01 10:55:00|4429|4427|4431|4430|4434|4433|4429|4427|5320
1598958000000|2020-09-01 11:00:00|4430|4429|4426|4424|4430|4429|4426|4424|3713
1598958300000|2020-09-01 11:05:00|4427|4425|4427|4425|4428|4426|4424|4423|2514
1598958600000|2020-09-01 11:10:00|4426|4424|4428|4425|4428|4426|4426|4424|2845
1598958900000|2020-09-01 11:15:00|4427|4426|4424|4422|4428|4427|4422|4420|4585
1598959200000|2020-09-01 11:20:00|4425|4423|4424|4422|4425|4424|4422|4420|5642
1598959500000|2020-09-01 11:25:00|4425|4423|4428|4426|4428|4426|4423|4422|5275
1598959800000|2020-09-01 11:30:00|4427|4425|4425|4423|4427|4425|4424|4422|4906
1598960100000|2020-09-01 11:35:00|4426|4424|4424|4422|4426|4425|4422|4420|5840
1598960400000|2020-09-01 11:40:00|4423|4423|4425|4424|4427|4425|4423|4421|92269
1598960700000|2020-09-01 11:45:00|4426|4423|4428|4426|4428|4427|4424|4423|4235
1598961000000|2020-09-01 11:50:00|4429|4427|4429|4427|4429|4427|4428|4426|2821
1598961300000|2020-09-01 11:55:00|4428|4426|4433|4431|4433|4431|4428|4426|4685
1598961600000|2020-09-01 12:00:00|4432|4430|4434|4432|4435|4433|4430|4429|8206
1598961900000|2020-09-01 12:05:00|4433|4431|4433|4431|4434|4432|4430|4429|3919
1598962200000|2020-09-01 12:10:00|4434|4432|4432|4430|4434|4433|4431|4430|52421
1598962500000|2020-09-01 12:15:00|4431|4429|4425|4424|4431|4429|4425|4424|9315
1598962800000|2020-09-01 12:20:00|4424|4423|4426|4424|4427|4426|4422|4421|17211
1598963100000|2020-09-01 12:25:00|4425|4423|4426|4425|4427|4426|4424|4423|5634
1598963400000|2020-09-01 12:30:00|4427|4424|4422|4420|4427|4425|4422|4420|3403
1598963700000|2020-09-01 12:35:00|4423|4421|4425|4423|4425|4423|4422|4421|2682
1598964000000|2020-09-01 12:40:00|4424|4422|4424|4423|4426|4425|4423|4422|6418
1598964300000|2020-09-01 12:45:00|4423|4422|4432|4430|4432|4430|4423|4421|9456
1598964600000|2020-09-01 12:50:00|4431|4431|4428|4427|4432|4431|4426|4424|26699
1598964900000|2020-09-01 12:55:00|4429|4426|4421|4419|4429|4427|4420|4418|13813
1598965200000|2020-09-01 13:00:00|4420|4418|4402|4399|4421|4418|4400|4398|23973
1598965500000|2020-09-01 13:05:00|4401|4398|4391|4389|4401|4399|4388|4386|40722
1598965800000|2020-09-01 13:10:00|4390|4388|4394|4393|4394|4393|4382|4380|14836
1598966100000|2020-09-01 13:15:00|4395|4394|4393|4391|4395|4394|4385|4383|14732
1598966400000|2020-09-01 13:20:00|4392|4390|4398|4396|4399|4397|4388|4386|13466
1598966700000|2020-09-01 13:25:00|4397|4397|4397|4396|4398|4397|4394|4392|10354
1598967000000|2020-09-01 13:30:00|4396|4395|4384|4382|4396|4395|4382|4380|30165
1598967300000|2020-09-01 13:35:00|4383|4381|4381|4380|4394|4391|4379|4377|14846
1598967600000|2020-09-01 13:40:00|4382|4379|4382|4380|4385|4383|4376|4374|21826
1598967900000|2020-09-01 13:45:00|4383|4381|4388|4386|4389|4386|4379|4377|22264
1598968200000|2020-09-01 13:50:00|4387|4385|4385|4383|4391|4389|4381|4380|13055
1598968500000|2020-09-01 13:55:00|4384|4382|4385|4383|4385|4384|4377|4376|39482
1598968800000|2020-09-01 14:00:00|4384|4382|4390|4389|4392|4390|4381|4380|49360
1598969100000|2020-09-01 14:05:00|4389|4388|4383|4381|4390|4388|4383|4381|12138
1598969400000|2020-09-01 14:10:00|4382|4380|4379|4377|4385|4383|4378|4376|12774
1598969700000|2020-09-01 14:15:00|4380|4378|4384|4382|4385|4383|4376|4374|18924
1598970000000|2020-09-01 14:20:00|4385|4383|4394|4392|4395|4394|4384|4383|231422
1598970300000|2020-09-01 14:25:00|4395|4393|4400|4398|4401|4399|4394|4393|16719
1598970600000|2020-09-01 14:30:00|4399|4397|4399|4397|4402|4401|4397|4396|11657
1598970900000|2020-09-01 14:35:00|4398|4396|4402|4401|4404|4402|4396|4395|30830
1598971200000|2020-09-01 14:40:00|4403|4402|4405|4404|4407|4406|4403|4402|36976
1598971500000|2020-09-01 14:45:00|4406|4405|4404|4403|4412|4411|4404|4403|24601
1598971800000|2020-09-01 14:50:00|4403|4402|4407|4405|4413|4412|4403|4402|31652
1598972100000|2020-09-01 14:55:00|4408|4406|4401|4399|4409|4408|4400|4399|25214
1598972400000|2020-09-01 15:00:00|4400|4400|4403|4402|4405|4404|4398|4396|47727
1598972700000|2020-09-01 15:05:00|4404|4403|4401|4400|4404|4403|4399|4398|39267
1598973000000|2020-09-01 15:10:00|4400|4399|4405|4404|4407|4406|4400|4399|36558
1598973300000|2020-09-01 15:15:00|4404|4403|4412|4411|4414|4413|4404|4403|26226
1598973600000|2020-09-01 15:20:00|4411|4410|4412|4410|4415|4414|4408|4407|37400
1598973900000|2020-09-01 15:25:00|4411|4411|4415|4412|4419|4418|4411|4411|66751
1599030000000|2020-09-02 07:00:00|4449|4436|4451|4448|4453|4448|4432|4429|19982
1599030300000|2020-09-02 07:05:00|4452|4449|4476|4472|4480|4477|4450|4448|41994
1599030600000|2020-09-02 07:10:00|4477|4473|4463|4461|4480|4477|4458|4455|72067
1599030900000|2020-09-02 07:15:00|4464|4462|4478|4476|4482|4480|4464|4462|13150
1599031200000|2020-09-02 07:20:00|4479|4477|4484|4481|4492|4488|4477|4475|9076
1599031500000|2020-09-02 07:25:00|4483|4480|4489|4485|4490|4488|4479|4477|14914
1599031800000|2020-09-02 07:30:00|4490|4486|4489|4487|4497|4494|4483|4482|32762
1599032100000|2020-09-02 07:35:00|4490|4488|4491|4490|4495|4493|4487|4485|14943
1599032400000|2020-09-02 07:40:00|4492|4491|4500|4498|4502|4501|4492|4491|17006
1599032700000|2020-09-02 07:45:00|4501|4499|4493|4491|4501|4499|4491|4489|37320
1599033000000|2020-09-02 07:50:00|4494|4492|4498|4495|4503|4502|4493|4492|17807
1599033300000|2020-09-02 07:55:00|4499|4496|4495|4493|4503|4500|4495|4493|8552
1599033600000|2020-09-02 08:00:00|4494|4494|4498|4496|4500|4498|4494|4493|11275
1599033900000|2020-09-02 08:05:00|4499|4497|4505|4503|4510|4508|4499|4497|24413
1599034200000|2020-09-02 08:10:00|4506|4504|4506|4504|4510|4509|4503|4501|11022
1599034500000|2020-09-02 08:15:00|4505|4503|4515|4513|4515|4513|4505|4503|6351
1599034800000|2020-09-02 08:20:00|4514|4514|4519|4517|4523|4521|4514|4513|9315
1599035100000|2020-09-02 08:25:00|4520|4518|4511|4509|4522|4520|4511|4508|5412
1599035400000|2020-09-02 08:30:00|4512|4510|4518|4516|4520|4519|4509|4507|16244
1599035700000|2020-09-02 08:35:00|4519|4517|4520|4518|4522|4520|4515|4514|12082
1599036000000|2020-09-02 08:40:00|4521|4519|4519|4516|4522|4520|4517|4516|9658
1599036300000|2020-09-02 08:45:00|4520|4517|4517|4515|4530|4528|4516|4514|12130
1599036600000|2020-09-02 08:50:00|4518|4516|4523|4521|4526|4524|4516|4515|9444
1599036900000|2020-09-02 08:55:00|4524|4522|4522|4520|4525|4523|4517|4515|7399
1599037200000|2020-09-02 09:00:00|4521|4521|4518|4516|4524|4522|4518|4516|4988
1599037500000|2020-09-02 09:05:00|4517|4515|4528|4526|4528|4526|4517|4515|13034
1599037800000|2020-09-02 09:10:00|4529|4527|4528|4526|4530|4528|4527|4525|8873
1599038100000|2020-09-02 09:15:00|4529|4527|4533|4531|4533|4532|4528|4527|7610
1599038400000|2020-09-02 09:20:00|4534|4532|4531|4529|4536|4534|4530|4528|13837
1599038700000|2020-09-02 09:25:00|4532|4530|4535|4533|4536|4534|4532|4530|4707
1599039000000|2020-09-02 09:30:00|4536|4534|4528|4526|4536|4534|4527|4526|6058
1599039300000|2020-09-02 09:35:00|4529|4527|4527|4526|4529|4528|4522|4521|49218
1599039600000|2020-09-02 09:40:00|4526|4525|4516|4514|4529|4527|4515|4513|4938
1599039900000|2020-09-02 09:45:00|4515|4513|4517|4515|4517|4515|4511|4510|6719
1599040200000|2020-09-02 09:50:00|4518|4516|4520|4518|4521|4519|4517|4515|5005
1599040500000|2020-09-02 09:55:00|4521|4519|4525|4523|4527|4525|4520|4519|17914
1599040800000|2020-09-02 10:00:00|4524|4522|4529|4528|4530|4529|4524|4522|27668
1599041100000|2020-09-02 10:05:00|4530|4527|4528|4526|4532|4530|4527|4525|15125
1599041400000|2020-09-02 10:10:00|4527|4525|4520|4518|4527|4525|4520|4518|5982
1599041700000|2020-09-02 10:15:00|4521|4519|4528|4527|4528|4527|4521|4518|13312
1599042000000|2020-09-02 10:20:00|4527|4526|4531|4529|4531|4529|4527|4525|2808
1599042300000|2020-09-02 10:25:00|4532|4530|4529|4527|4532|4530|4528|4526|15174
1599042600000|2020-09-02 10:30:00|4528|4526|4525|4523|4529|4527|4525|4523|4793
1599042900000|2020-09-02 10:35:00|4524|4522|4520|4518|4524|4522|4519|4518|3273
1599043200000|2020-09-02 10:40:00|4519|4519|4518|4516|4523|4521|4517|4515|4707
1599043500000|2020-09-02 10:45:00|4519|4517|4516|4514|4521|4518|4515|4514|9835
1599043800000|2020-09-02 10:50:00|4517|4515|4511|4509|4518|4516|4511|4509|2007
1599044100000|2020-09-02 10:55:00|4510|4508|4512|4510|4513|4511|4510|4508|5203
1599044400000|2020-09-02 11:00:00|4511|4509|4510|4508|4511|4509|4507|4506|159780
1599044700000|2020-09-02 11:05:00|4509|4507|4502|4500|4509|4507|4502|4500|7911
1599045000000|2020-09-02 11:10:00|4503|4501|4502|4500|4504|4503|4501|4500|4886
1599045300000|2020-09-02 11:15:00|4503|4501|4502|4500|4504|4502|4500|4499|6862
1599045600000|2020-09-02 11:20:00|4503|4501|4509|4507|4509|4507|4501|4500|2656
1599045900000|2020-09-02 11:25:00|4508|4508|4510|4508|4511|4509|4506|4504|4053
1599046200000|2020-09-02 11:30:00|4511|4509|4513|4511|4515|4513|4511|4509|6039
1599046500000|2020-09-02 11:35:00|4514|4512|4515|4513|4515|4513|4510|4509|113808
1599046800000|2020-09-02 11:40:00|4514|4512|4516|4514|4517|4515|4513|4512|1986
1599047100000|2020-09-02 11:45:00|4515|4513|4513|4511|4516|4514|4512|4511|1584
1599047400000|2020-09-02 11:50:00|4512|4510|4514|4512|4514|4513|4511|4510|3932
1599047700000|2020-09-02 11:55:00|4513|4511|4514|4512|4514|4512|4511|4510|1972
1599048000000|2020-09-02 12:00:00|4513|4513|4514|4512|4516|4515|4513|4512|4032
1599048300000|2020-09-02 12:05:00|4513|4513|4516|4514|4516|4514|4512|4510|2172
1599048600000|2020-09-02 12:10:00|4515|4513|4517|4515|4517|4515|4512|4511|9230
1599048900000|2020-09-02 12:15:00|4515|4514|4514|4512|4517|4515|4512|4511|6214
1599049200000|2020-09-02 12:20:00|4513|4513|4517|4515|4518|4517|4513|4513|1425
1599049500000|2020-09-02 12:25:00|4516|4514|4513|4511|4517|4515|4512|4511|4255
1599049800000|2020-09-02 12:30:00|4514|4512|4511|4510|4515|4513|4509|4508|3302
1599050100000|2020-09-02 12:35:00|4512|4509|4510|4508|4512|4510|4508|4507|7414
1599050400000|2020-09-02 12:40:00|4509|4509|4507|4505|4510|4509|4506|4505|6773
1599050700000|2020-09-02 12:45:00|4508|4506|4507|4505|4508|4506|4504|4502|5096
1599051000000|2020-09-02 12:50:00|4506|4506|4504|4502|4507|4506|4503|4502|4873
1599051300000|2020-09-02 12:55:00|4503|4503|4505|4503|4508|4506|4503|4503|8271
1599051600000|2020-09-02 13:00:00|4506|4504|4503|4502|4506|4504|4499|4498|15127
1599051900000|2020-09-02 13:05:00|4504|4503|4511|4509|4511|4509|4504|4503|3155
1599052200000|2020-09-02 13:10:00|4510|4510|4510|4508|4510|4510|4507|4506|9634
1599052500000|2020-09-02 13:15:00|4509|4507|4506|4504|4509|4507|4505|4503|5120
1599052800000|2020-09-02 13:20:00|4505|4505|4510|4508|4510|4509|4505|4505|4123
1599053100000|2020-09-02 13:25:00|4511|4509|4511|4509|4511|4510|4509|4508|11951
1599053400000|2020-09-02 13:30:00|4510|4508|4512|4510|4513|4512|4509|4508|14870
1599053700000|2020-09-02 13:35:00|4513|4511|4528|4526|4528|4526|4513|4511|11061
1599054000000|2020-09-02 13:40:00|4529|4527|4529|4528|4532|4530|4524|4522|10632
1599054300000|2020-09-02 13:45:00|4530|4529|4540|4539|4541|4539|4529|4528|24569
1599054600000|2020-09-02 13:50:00|4539|4538|4542|4540|4542|4540|4529|4528|18963
1599054900000|2020-09-02 13:55:00|4541|4539|4532|4530|4543|4541|4530|4528|10119
1599055200000|2020-09-02 14:00:00|4531|4529|4533|4531|4533|4532|4529|4528|6166
1599055500000|2020-09-02 14:05:00|4534|4532|4527|4526|4534|4532|4524|4522|7442
1599055800000|2020-09-02 14:10:00|4528|4525|4529|4527|4531|4529|4525|4524|9311
1599056100000|2020-09-02 14:15:00|4528|4526|4530|4529|4534|4532|4527|4526|10068
1599056400000|2020-09-02 14:20:00|4531|4528|4527|4526|4532|4530|4527|4526|13505
1599056700000|2020-09-02 14:25:00|4526|4525|4530|4529|4530|4529|4523|4521|13968
1599057000000|2020-09-02 14:30:00|4529|4528|4535|4533|4535|4534|4528|4527|6033
1599057300000|2020-09-02 14:35:00|4534|4534|4536|4535|4537|4536|4533|4532|11912
1599057600000|2020-09-02 14:40:00|4537|4536|4535|4533|4538|4537|4530|4529|10591
1599057900000|2020-09-02 14:45:00|4534|4532|4540|4539|4541|4539|4532|4531|16418
1599058200000|2020-09-02 14:50:00|4539|4538|4540|4538|4541|4540|4538|4537|9405
1599058500000|2020-09-02 14:55:00|4541|4539|4534|4533|4541|4539|4533|4532|23862
1599058800000|2020-09-02 15:00:00|4533|4532|4539|4537|4539|4538|4531|4529|18573
1599059100000|2020-09-02 15:05:00|4538|4536|4537|4535|4539|4538|4534|4532|14784
1599059400000|2020-09-02 15:10:00|4538|4536|4538|4537|4538|4537|4536|4534|13225
1599059700000|2020-09-02 15:15:00|4537|4536|4538|4537|4540|4539|4534|4533|265228
1599060000000|2020-09-02 15:20:00|4539|4536|4530|4529|4539|4537|4530|4528|139763
1599060300000|2020-09-02 15:25:00|4529|4528|4535|4532|4539|4537|4528|4527|53245
1599116400000|2020-09-03 07:00:00|4550|4544|4587|4582|4589|4586|4550|4544|29283
1599116700000|2020-09-03 07:05:00|4586|4579|4574|4572|4594|4591|4571|4569|20597
1599117000000|2020-09-03 07:10:00|4573|4571|4575|4574|4580|4578|4568|4566|20422
1599117300000|2020-09-03 07:15:00|4576|4575|4564|4562|4581|4579|4563|4560|15078
1599117600000|2020-09-03 07:20:00|4565|4561|4580|4578|4587|4585|4564|4561|8727
1599117900000|2020-09-03 07:25:00|4581|4579|4580|4578|4586|4584|4576|4573|6245
1599118200000|2020-09-03 07:30:00|4581|4579|4574|4571|4582|4581|4570|4568|6070
1599118500000|2020-09-03 07:35:00|4573|4572|4576|4573|4579|4577|4572|4570|7407
1599118800000|2020-09-03 07:40:00|4577|4574|4578|4576|4584|4582|4576|4573|22781
1599119100000|2020-09-03 07:45:00|4579|4577|4577|4575|4580|4578|4574|4573|11012
1599119400000|2020-09-03 07:50:00|4576|4574|4573|4571|4579|4577|4573|4571|11839
1599119700000|2020-09-03 07:55:00|4572|4572|4556|4554|4573|4572|4556|4554|12103
1599120000000|2020-09-03 08:00:00|4557|4555|4559|4556|4560|4558|4554|4552|5410
1599120300000|2020-09-03 08:05:00|4558|4555|4561|4558|4564|4563|4556|4554|3600
1599120600000|2020-09-03 08:10:00|4562|4559|4569|4567|4570|4567|4559|4557|4239
1599120900000|2020-09-03 08:15:00|4568|4566|4574|4571|4577|4575|4567|4565|4978
1599121200000|2020-09-03 08:20:00|4573|4572|4575|4573|4578|4576|4572|4570|6563
1599121500000|2020-09-03 08:25:00|4576|4574|4582|4579|4583|4581|4575|4573|16511
1599121800000|2020-09-03 08:30:00|4581|4580|4580|4577|4584|4582|4579|4577|9030
1599122100000|2020-09-03 08:35:00|4579|4578|4572|4570|4580|4579|4572|4569|11175
1599122400000|2020-09-03 08:40:00|4573|4571|4575|4573|4577|4576|4573|4571|9713
1599122700000|2020-09-03 08:45:00|4574|4572|4577|4576|4579|4578|4574|4572|3868
1599123000000|2020-09-03 08:50:00|4578|4577|4579|4577|4582|4581|4577|4576|13436
1599123300000|2020-09-03 08:55:00|4578|4576|4570|4567|4579|4577|4570|4567|7051
1599123600000|2020-09-03 09:00:00|4569|4566|4569|4567|4569|4568|4564|4562|5059
1599123900000|2020-09-03 09:05:00|4570|4568|4566|4564|4575|4574|4566|4564|8674
1599124200000|2020-09-03 09:10:00|4567|4565|4571|4569|4572|4569|4567|4564|2702
1599124500000|2020-09-03 09:15:00|4570|4568|4576|4574|4579|4577|4570|4568|3497
1599124800000|2020-09-03 09:20:00|4575|4573|4574|4573|4576|4574|4571|4570|2799
1599125100000|2020-09-03 09:25:00|4575|4574|4575|4573|4575|4574|4570|4568|14689
1599125400000|2020-09-03 09:30:00|4574|4572|4573|4572|4576|4573|4571|4569|8642
1599125700000|2020-09-03 09:35:00|4572|4571|4575|4573|4576|4574|4571|4570|8677
1599126000000|2020-09-03 09:40:00|4574|4572|4572|4570|4575|4572|4570|4568|10399
1599126300000|2020-09-03 09:45:00|4571|4569|4571|4569|4573|4571|4569|4568|9032
1599126600000|2020-09-03 09:50:00|4572|4570|4578|4576|4578|4576|4572|4570|3685
1599126900000|2020-09-03 09:55:00|4579|4577|4570|4568|4579|4577|4570|4568|7229
1599127200000|2020-09-03 10:00:00|4571|4569|4572|4570|4573|4571|4570|4568|4883
1599127500000|2020-09-03 10:05:00|4573|4571|4574|4572|4576|4574|4571|4569|1188
1599127800000|2020-09-03 10:10:00|4575|4573|4577|4575|4578|4577|4575|4573|1632
1599128100000|2020-09-03 10:15:00|4578|4576|4579|4577|4581|4579|4577|4575|3614
1599128400000|2020-09-03 10:20:00|4578|4576|4581|4579|4582|4579|4578|4576|2940
1599128700000|2020-09-03 10:25:00|4582|4580|4587|4585|4589|4587|4581|4580|6026
1599129000000|2020-09-03 10:30:00|4586|4586|4585|4584|4588|4587|4584|4582|7114
1599129300000|2020-09-03 10:35:00|4586|4585|4588|4586|4590|4588|4586|4584|3644
1599129600000|2020-09-03 10:40:00|4587|4587|4585|4584|4590|4588|4584|4583|7005
1599129900000|2020-09-03 10:45:00|4586|4583|4576|4575|4586|4585|4576|4574|13620
1599130200000|2020-09-03 10:50:00|4577|4576|4571|4570|4577|4576|4570|4568|9150
1599130500000|2020-09-03 10:55:00|4572|4571|4573|4571|4576|4575|4571|4570|9596
1599130800000|2020-09-03 11:00:00|4575|4572|4580|4578|4580|4578|4572|4571|12633
1599131100000|2020-09-03 11:05:00|4581|4579|4580|4578|4583|4581|4580|4578|2367
1599131400000|2020-09-03 11:10:00|4579|4579|4583|4581|4583|4581|4579|4577|4125
1599131700000|2020-09-03 11:15:00|4582|4580|4572|4570|4582|4581|4572|4570|817
1599132000000|2020-09-03 11:20:00|4571|4571|4566|4564|4572|4571|4565|4564|4108
1599132300000|2020-09-03 11:25:00|4567|4565|4563|4560|4568|4567|4559|4558|10075
1599132600000|2020-09-03 11:30:00|4562|4559|4556|4554|4562|4559|4556|4553|3823
1599132900000|2020-09-03 11:35:00|4555|4553|4561|4559|4561|4559|4555|4553|4111
1599133200000|2020-09-03 11:40:00|4560|4560|4566|4564|4567|4565|4560|4559|4462
1599133500000|2020-09-03 11:45:00|4565|4563|4570|4568|4571|4569|4564|4563|5629
1599133800000|2020-09-03 11:50:00|4569|4567|4568|4567|4570|4567|4566|4564|7455
1599134100000|2020-09-03 11:55:00|4569|4568|4570|4569|4571|4569|4568|4566|2720
1599134400000|2020-09-03 12:00:00|4569|4568|4569|4568|4573|4571|4569|4567|9237
1599134700000|2020-09-03 12:05:00|4568|4567|4564|4562|4568|4567|4562|4561|4687
1599135000000|2020-09-03 12:10:00|4563|4563|4564|4562|4568|4567|4563|4562|5070
1599135300000|2020-09-03 12:15:00|4563|4563|4559|4557|4565|4564|4558|4557|4690
1599135600000|2020-09-03 12:20:00|4558|4556|4560|4558|4560|4559|4553|4551|5592
1599135900000|2020-09-03 12:25:00|4559|4557|4559|4556|4560|4559|4557|4555|3796
1599136200000|2020-09-03 12:30:00|4560|4557|4568|4566|4568|4566|4556|4554|33671
1599136500000|2020-09-03 12:35:00|4567|4567|4572|4570|4573|4571|4567|4564|17381
1599136800000|2020-09-03 12:40:00|4571|4569|4571|4569|4572|4571|4568|4566|23262
1599137100000|2020-09-03 12:45:00|4572|4570|4566|4564|4572|4571|4565|4564|3859
1599137400000|2020-09-03 12:50:00|4567|4565|4568|4566|4568|4566|4564|4562|7792
1599137700000|2020-09-03 12:55:00|4569|4567|4565|4563|4570|4568|4565|4563|5096
1599138000000|2020-09-03 13:00:00|4564|4562|4567|4566|4567|4566|4563|4561|6497
1599138300000|2020-09-03 13:05:00|4568|4567|4566|4564|4568|4567|4565|4563|7593
1599138600000|2020-09-03 13:10:00|4565|4565|4566|4564|4568|4566|4563|4562|15821
1599138900000|2020-09-03 13:15:00|4567|4565|4564|4562|4567|4566|4564|4562|4562
1599139200000|2020-09-03 13:20:00|4565|4563|4571|4569|4571|4569|4564|4562|18236
1599139500000|2020-09-03 13:25:00|4570|4570|4569|4568|4573|4572|4569|4567|8736
1599139800000|2020-09-03 13:30:00|4570|4567|4568|4566|4572|4571|4560|4557|25451
1599140100000|2020-09-03 13:35:00|4567|4565|4574|4572|4574|4573|4566|4564|7095
1599140400000|2020-09-03 13:40:00|4573|4571|4559|4557|4573|4571|4554|4552|12587
1599140700000|2020-09-03 13:45:00|4560|4558|4561|4559|4567|4566|4560|4557|14203
1599141000000|2020-09-03 13:50:00|4560|4558|4563|4560|4567|4566|4558|4556|19993
1599141300000|2020-09-03 13:55:00|4564|4561|4573|4571|4579|4577|4564|4560|11212
1599141600000|2020-09-03 14:00:00|4574|4572|4579|4577|4581|4580|4572|4570|15989
1599141900000|2020-09-03 14:05:00|4578|4576|4575|4573|4580|4578|4570|4567|16866
1599142200000|2020-09-03 14:10:00|4574|4572|4577|4575|4580|4578|4573|4571|18982
1599142500000|2020-09-03 14:15:00|4576|4574|4573|4572|4576|4574|4570|4569|18046
1599142800000|2020-09-03 14:20:00|4572|4571|4559|4557|4572|4571|4558|4557|40350
1599143100000|2020-09-03 14:25:00|4560|4558|4559|4558|4562|4560|4556|4554|26886
1599143400000|2020-09-03 14:30:00|4560|4559|4552|4551|4560|4559|4551|4550|25221
1599143700000|2020-09-03 14:35:00|4553|4552|4548|4546|4557|4555|4545|4543|12359
1599144000000|2020-09-03 14:40:00|4549|4547|4539|4537|4550|4548|4538|4536|19472
1599144300000|2020-09-03 14:45:00|4538|4536|4533|4531|4540|4539|4532|4530|21180
1599144600000|2020-09-03 14:50:00|4534|4532|4539|4536|4540|4539|4528|4526|23642
1599144900000|2020-09-03 14:55:00|4538|4535|4542|4540|4544|4543|4533|4531|23121
1599145200000|2020-09-03 15:00:00|4543|4541|4528|4527|4543|4542|4528|4527|19614
1599145500000|2020-09-03 15:05:00|4529|4528|4527|4525|4531|4529|4522|4520|22804
1599145800000|2020-09-03 15:10:00|4528|4526|4527|4525|4529|4526|4521|4520|18368
1599146100000|2020-09-03 15:15:00|4526|4524|4498|4496|4526|4524|4498|4496|21780
1599146400000|2020-09-03 15:20:00|4497|4495|4507|4505|4510|4509|4496|4495|44655
1599146700000|2020-09-03 15:25:00|4506|4504|4503|4501|4507|4505|4501|4498|36579
1599202800000|2020-09-04 07:00:00|4482|4478|4469|4467|4494|4484|4466|4462|32047
1599203100000|2020-09-04 07:05:00|4468|4466|4474|4472|4476|4473|4452|4449|42314
1599203400000|2020-09-04 07:10:00|4475|4473|4485|4483|4487|4484|4472|4470|26920
1599203700000|2020-09-04 07:15:00|4484|4484|4487|4484|4493|4490|4482|4480|18157
1599204000000|2020-09-04 07:20:00|4486|4485|4480|4478|4494|4492|4480|4477|19105
1599204300000|2020-09-04 07:25:00|4481|4477|4479|4476|4484|4481|4475|4473|8318
1599204600000|2020-09-04 07:30:00|4480|4477|4482|4479|4484|4481|4475|4472|12576
1599204900000|2020-09-04 07:35:00|4481|4478|4480|4478|4481|4479|4474|4472|6962
1599205200000|2020-09-04 07:40:00|4479|4477|4484|4481|4485|4482|4479|4477|9858
1599205500000|2020-09-04 07:45:00|4485|4482|4485|4483|4489|4487|4482|4480|10093
1599205800000|2020-09-04 07:50:00|4486|4484|4496|4494|4496|4495|4485|4483|4275
1599206100000|2020-09-04 07:55:00|4495|4493|4498|4496|4500|4498|4492|4490|5868
1599206400000|2020-09-04 08:00:00|4497|4495|4493|4492|4499|4498|4491|4490|21935
1599206700000|2020-09-04 08:05:00|4494|4493|4500|4498|4500|4498|4489|4488|6372
1599207000000|2020-09-04 08:10:00|4499|4497|4496|4495|4499|4498|4493|4491|7333
1599207300000|2020-09-04 08:15:00|4495|4494|4495|4494|4500|4498|4494|4492|32706
1599207600000|2020-09-04 08:20:00|4494|4493|4496|4495|4497|4495|4493|4492|7743
1599207900000|2020-09-04 08:25:00|4495|4494|4495|4493|4499|4498|4494|4493|28587
1599208200000|2020-09-04 08:30:00|4494|4494|4498|4496|4498|4497|4493|4492|12358
1599208500000|2020-09-04 08:35:00|4499|4497|4500|4498|4505|4503|4498|4497|13430
1599208800000|2020-09-04 08:40:00|4499|4497|4492|4489|4502|4501|4492|4489|3557
1599209100000|2020-09-04 08:45:00|4491|4490|4484|4482|4493|4492|4484|4482|8814
1599209400000|2020-09-04 08:50:00|4483|4483|4487|4485|4494|4492|4483|4482|5334
1599209700000|2020-09-04 08:55:00|4486|4484|4483|4481|4487|4486|4479|4478|10551
1599210000000|2020-09-04 09:00:00|4484|4483|4478|4476|4485|4483|4478|4476|5151
1599210300000|2020-09-04 09:05:00|4479|4477|4476|4474|4481|4480|4475|4474|4880
1599210600000|2020-09-04 09:10:00|4477|4475|4479|4476|4480|4479|4476|4474|8150
1599210900000|2020-09-04 09:15:00|4478|4477|4480|4479|4484|4482|4478|4476|11155
1599211200000|2020-09-04 09:20:00|4481|4480|4482|4480|4485|4484|4479|4477|8192
1599211500000|2020-09-04 09:25:00|4481|4481|4482|4480|4486|4484|4481|4480|8352
1599211800000|2020-09-04 09:30:00|4481|4479|4479|4477|4481|4479|4475|4474|13555
1599212100000|2020-09-04 09:35:00|4480|4478|4482|4480|4485|4483|4479|4477|8825
1599212400000|2020-09-04 09:40:00|4483|4481|4485|4484|4485|4484|4480|4479|3798
1599212700000|2020-09-04 09:45:00|4486|4485|4491|4490|4493|4491|4484|4483|15175
1599213000000|2020-09-04 09:50:00|4492|4491|4496|4495|4497|4496|4491|4489|7574
1599213300000|2020-09-04 09:55:00|4495|4494|4499|4497|4500|4499|4493|4491|7459
1599213600000|2020-09-04 10:00:00|4500|4498|4503|4501|4507|4506|4499|4497|109827
1599213900000|2020-09-04 10:05:00|4502|4500|4504|4502|4507|4505|4502|4500|8603
1599214200000|2020-09-04 10:10:00|4503|4501|4497|4496|4505|4504|4497|4496|11454
1599214500000|2020-09-04 10:15:00|4496|4495|4498|4497|4502|4500|4493|4492|12688
1599214800000|2020-09-04 10:20:00|4499|4496|4497|4495|4499|4498|4495|4493|6942
1599215100000|2020-09-04 10:25:00|4498|4496|4496|4494|4500|4499|4494|4493|3060
1599215400000|2020-09-04 10:30:00|4495|4493|4494|4492|4495|4495|4494|4492|2262
1599215700000|2020-09-04 10:35:00|4493|4493|4492|4490|4493|4493|4492|4490|3914
1599216000000|2020-09-04 10:40:00|4491|4489|4492|4490|4495|4493|4488|4486|8371
1599216300000|2020-09-04 10:45:00|4493|4491|4494|4492|4494|4493|4491|4489|3151
1599216600000|2020-09-04 10:50:00|4495|4493|4492|4491|4497|4495|4492|4491|1911
1599216900000|2020-09-04 10:55:00|4493|4492|4489|4487|4494|4493|4487|4486|4819
1599217200000|2020-09-04 11:00:00|4490|4488|4488|4487|4491|4489|4486|4485|4189
1599217500000|2020-09-04 11:05:00|4487|4486|4485|4484|4488|4487|4484|4483|5633
1599217800000|2020-09-04 11:10:00|4484|4483|4485|4483|4485|4484|4479|4478|5898
1599218100000|2020-09-04 11:15:00|4484|4482|4478|4477|4484|4483|4478|4477|89893
1599218400000|2020-09-04 11:20:00|4479|4478|4476|4475|4481|4480|4475|4472|16927
1599218700000|2020-09-04 11:25:00|4477|4476|4476|4475|4478|4476|4474|4473|5617
1599219000000|2020-09-04 11:30:00|4475|4474|4474|4472|4478|4476|4472|4471|4978
1599219300000|2020-09-04 11:35:00|4473|4473|4468|4467|4476|4475|4468|4467|6297
1599219600000|2020-09-04 11:40:00|4469|4468|4473|4471|4474|4473|4469|4467|7181
1599219900000|2020-09-04 11:45:00|4472|4472|4473|4472|4474|4473|4470|4469|6113
1599220200000|2020-09-04 11:50:00|4474|4473|4467|4466|4475|4474|4467|4466|11155
1599220500000|2020-09-04 11:55:00|4466|4465|4467|4465|4469|4468|4464|4463|12586
1599220800000|2020-09-04 12:00:00|4468|4466|4473|4472|4475|4473|4467|4466|4798
1599221100000|2020-09-04 12:05:00|4474|4471|4475|4473|4480|4478|4472|4471|15014
1599221400000|2020-09-04 12:10:00|4476|4474|4473|4472|4479|4478|4472|4470|6928
1599221700000|2020-09-04 12:15:00|4474|4473|4470|4468|4476|4474|4469|4468|3682
1599222000000|2020-09-04 12:20:00|4471|4469|4476|4474|4476|4475|4469|4467|7342
1599222300000|2020-09-04 12:25:00|4475|4473|4472|4469|4475|4473|4471|4469|6393
1599222600000|2020-09-04 12:30:00|4471|4470|4475|4473|4480|4478|4468|4466|17829
1599222900000|2020-09-04 12:35:00|4474|4472|4474|4472|4478|4476|4469|4468|55677
1599223200000|2020-09-04 12:40:00|4475|4473|4486|4485|4487|4485|4475|4473|47349
1599223500000|2020-09-04 12:45:00|4487|4484|4489|4487|4493|4492|4486|4484|9200
1599223800000|2020-09-04 12:50:00|4488|4486|4491|4489|4491|4490|4485|4484|6592
1599224100000|2020-09-04 12:55:00|4490|4488|4490|4488|4493|4491|4488|4486|9435
1599224400000|2020-09-04 13:00:00|4491|4489|4500|4499|4501|4499|4489|4487|11886
1599224700000|2020-09-04 13:05:00|4501|4498|4488|4486|4501|4500|4488|4486|12282
1599225000000|2020-09-04 13:10:00|4489|4487|4493|4491|4493|4492|4486|4484|13838
1599225300000|2020-09-04 13:15:00|4494|4492|4492|4490|4494|4493|4490|4488|5118
1599225600000|2020-09-04 13:20:00|4493|4491|4493|4491|4496|4494|4492|4490|7342
1599225900000|2020-09-04 13:25:00|4492|4492|4490|4489|4493|4492|4489|4487|25598
1599226200000|2020-09-04 13:30:00|4489|4488|4491|4489|4497|4495|4488|4486|49693
1599226500000|2020-09-04 13:35:00|4490|4488|4491|4489|4501|4499|4489|4487|43434
1599226800000|2020-09-04 13:40:00|4492|4490|4501|4499|4504|4502|4491|4489|26545
1599227100000|2020-09-04 13:45:00|4502|4500|4492|4490|4502|4500|4491|4490|34600
1599227400000|2020-09-04 13:50:00|4493|4491|4484|4482|4497|4496|4481|4479|29723
1599227700000|2020-09-04 13:55:00|4483|4483|4491|4490|4495|4493|4483|4482|169231
1599228000000|2020-09-04 14:00:00|4490|4489|4497|4495|4498|4496|4486|4485|36150
1599228300000|2020-09-04 14:05:00|4496|4494|4489|4487|4496|4495|4487|4486|16622
1599228600000|2020-09-04 14:10:00|4488|4486|4469|4468|4488|4487|4469|4467|34631
1599228900000|2020-09-04 14:15:00|4470|4469|4455|4454|4472|4470|4455|4453|59855
1599229200000|2020-09-04 14:20:00|4456|4455|4465|4462|4471|4469|4454|4453|29477
1599229500000|2020-09-04 14:25:00|4466|4463|4444|4442|4469|4467|4444|4441|41892
1599229800000|2020-09-04 14:30:00|4445|4443|4444|4443|4448|4447|4439|4437|30791
1599230100000|2020-09-04 14:35:00|4445|4442|4433|4432|4447|4445|4424|4422|37057
1599230400000|2020-09-04 14:40:00|4434|4431|4413|4411|4435|4434|4409|4407|36138
1599230700000|2020-09-04 14:45:00|4414|4412|4438|4436|4440|4438|4414|4412|45177
1599231000000|2020-09-04 14:50:00|4437|4437|4434|4432|4440|4439|4425|4423|45758
1599231300000|2020-09-04 14:55:00|4433|4431|4427|4425|4433|4432|4425|4423|28723
1599231600000|2020-09-04 15:00:00|4428|4424|4429|4427|4432|4431|4415|4412|36125
1599231900000|2020-09-04 15:05:00|4428|4426|4415|4412|4430|4428|4413|4411|24467
1599232200000|2020-09-04 15:10:00|4414|4413|4420|4418|4421|4419|4406|4404|39459
1599232500000|2020-09-04 15:15:00|4419|4417|4418|4416|4419|4418|4406|4404|30522
1599232800000|2020-09-04 15:20:00|4419|4417|4418|4416|4423|4422|4415|4413|27878
1599233100000|2020-09-04 15:25:00|4417|4415|4420|4417|4422|4419|4404|4403|41843
1599462000000|2020-09-07 07:00:00|4443|4430|4448|4444|4450|4446|4426|4421|33416
1599462300000|2020-09-07 07:05:00|4447|4443|4458|4455|4469|4467|4443|4439|10277
1599462600000|2020-09-07 07:10:00|4459|4456|4458|4455|4465|4462|4453|4450|19510
1599462900000|2020-09-07 07:15:00|4457|4454|4445|4443|4458|4456|4439|4437|6368
1599463200000|2020-09-07 07:20:00|4444|4442|4455|4452|4460|4457|4443|4440|11516
1599463500000|2020-09-07 07:25:00|4454|4451|4451|4448|4459|4457|4447|4444|2248
1599463800000|2020-09-07 07:30:00|4452|4449|4452|4449|4466|4463|4449|4446|4329
1599464100000|2020-09-07 07:35:00|4451|4448|4453|4450|4454|4451|4447|4444|2964
1599464400000|2020-09-07 07:40:00|4452|4451|4448|4446|4454|4451|4444|4441|6697
1599464700000|2020-09-07 07:45:00|4449|4447|4447|4445|4453|4451|4446|4443|2974
1599465000000|2020-09-07 07:50:00|4448|4446|4455|4453|4456|4454|4445|4442|5977
1599465300000|2020-09-07 07:55:00|4456|4454|4454|4452|4456|4455|4447|4446|7187
1599465600000|2020-09-07 08:00:00|4455|4453|4457|4454|4459|4458|4451|4449|4135
1599465900000|2020-09-07 08:05:00|4456|4455|4457|4455|4465|4462|4456|4454|4176
1599466200000|2020-09-07 08:10:00|4456|4454|4452|4450|4457|4455|4450|4449|1025
1599466500000|2020-09-07 08:15:00|4451|4449|4449|4447|4451|4449|4447|4445|1755
1599466800000|2020-09-07 08:20:00|4448|4446|4452|4450|4453|4451|4448|4446|4054
1599467100000|2020-09-07 08:25:00|4453|4451|4455|4453|4458|4456|4451|4449|6327
1599467400000|2020-09-07 08:30:00|4456|4454|4452|4450|4458|4456|4452|4450|4471
1599467700000|2020-09-07 08:35:00|4453|4451|4464|4462|4464|4463|4453|4450|6270
1599468000000|2020-09-07 08:40:00|4465|4461|4462|4460|4465|4464|4459|4458|3465
1599468300000|2020-09-07 08:45:00|4461|4459|4470|4468|4470|4468|4459|4458|3009
1599468600000|2020-09-07 08:50:00|4471|4469|4463|4461|4473|4472|4462|4460|16020
1599468900000|2020-09-07 08:55:00|4464|4460|4455|4453|4464|4463|4455|4453|4367
1599469200000|2020-09-07 09:00:00|4454|4452|4456|4454|4456|4455|4454|4452|4054
1599469500000|2020-09-07 09:05:00|4455|4453|4458|4457|4461|4459|4454|4452|6349
1599469800000|2020-09-07 09:10:00|4459|4458|4464|4462|4464|4463|4459|4457|3713
1599470100000|2020-09-07 09:15:00|4465|4463|4465|4464|4468|4466|4464|4462|6112
1599470400000|2020-09-07 09:20:00|4464|4463|4462|4459|4465|4464|4461|4459|4136
1599470700000|2020-09-07 09:25:00|4461|4460|4460|4458|4463|4461|4457|4455|3541
1599471000000|2020-09-07 09:30:00|4461|4459|4465|4463|4465|4464|4461|4459|2160
1599471300000|2020-09-07 09:35:00|4464|4462|4465|4463|4466|4464|4463|4461|1699
1599471600000|2020-09-07 09:40:00|4466|4464|4465|4463|4469|4467|4463|4461|1669
1599471900000|2020-09-07 09:45:00|4466|4464|4460|4458|4466|4465|4460|4458|2101
1599472200000|2020-09-07 09:50:00|4461|4459|4463|4460|4463|4462|4460|4458|3989
1599472500000|2020-09-07 09:55:00|4462|4461|4457|4454|4463|4461|4456|4454|4213
1599472800000|2020-09-07 10:00:00|4456|4453|4455|4453|4457|4455|4452|4451|5830
1599473100000|2020-09-07 10:05:00|4456|4454|4456|4454|4456|4454|4454|4452|1757
1599473400000|2020-09-07 10:10:00|4457|4455|4460|4458|4461|4460|4457|4455|9405
1599473700000|2020-09-07 10:15:00|4461|4459|4469|4467|4469|4467|4460|4458|57878
1599474000000|2020-09-07 10:20:00|4470|4468|4470|4469|4472|4470|4469|4468|5214
1599474300000|2020-09-07 10:25:00|4471|4470|4473|4471|4473|4472|4469|4467|4333
1599474600000|2020-09-07 10:30:00|4474|4472|4480|4479|4481|4480|4474|4472|9404
1599474900000|2020-09-07 10:35:00|4481|4480|4481|4479|4486|4485|4481|4479|12095
1599475200000|2020-09-07 10:40:00|4482|4478|4483|4481|4483|4482|4481|4478|6244
1599475500000|2020-09-07 10:45:00|4484|4482|4486|4484|4487|4486|4482|4480|14348
1599475800000|2020-09-07 10:50:00|4487|4485|4484|4482|4490|4488|4483|4482|6773
1599476100000|2020-09-07 10:55:00|4485|4483|4480|4478|4485|4484|4479|4477|9325
1599476400000|2020-09-07 11:00:00|4481|4480|4482|4481|4486|4484|4481|4480|7105
1599476700000|2020-09-07 11:05:00|4483|4482|4487|4484|4488|4486|4482|4481|2579
1599477000000|2020-09-07 11:10:00|4488|4485|4492|4490|4492|4490|4488|4485|1729
1599477300000|2020-09-07 11:15:00|4493|4491|4490|4489|4494|4493|4490|4489|5289
1599477600000|2020-09-07 11:20:00|4491|4490|4492|4491|4496|4494|4491|4490|9089
1599477900000|2020-09-07 11:25:00|4493|4492|4496|4493|4496|4493|4491|4490|6368
1599478200000|2020-09-07 11:30:00|4497|4494|4505|4503|4507|4505|4497|4494|13654
1599478500000|2020-09-07 11:35:00|4504|4502|4504|4503|4504|4503|4501|4500|3940
1599478800000|2020-09-07 11:40:00|4505|4504|4513|4511|4513|4512|4502|4501|19523
1599479100000|2020-09-07 11:45:00|4514|4512|4512|4509|4514|4512|4509|4508|7424
1599479400000|2020-09-07 11:50:00|4513|4510|4511|4510|4513|4511|4510|4508|11059
1599479700000|2020-09-07 11:55:00|4510|4509|4513|4512|4515|4513|4508|4506|7296
1599480000000|2020-09-07 12:00:00|4514|4513|4525|4522|4525|4523|4513|4512|452526
1599480300000|2020-09-07 12:05:00|4524|4523|4524|4522|4525|4523|4520|4518|14770
1599480600000|2020-09-07 12:10:00|4525|4523|4515|4513|4525|4523|4513|4511|21170
1599480900000|2020-09-07 12:15:00|4516|4514|4514|4512|4518|4516|4513|4512|2341
1599481200000|2020-09-07 12:20:00|4513|4511|4512|4510|4515|4513|4511|4510|14430
1599481500000|2020-09-07 12:25:00|4511|4509|4512|4510|4513|4511|4509|4506|3100
1599481800000|2020-09-07 12:30:00|4513|4511|4512|4510|4516|4514|4512|4510|1415
1599482100000|2020-09-07 12:35:00|4511|4509|4514|4513|4514|4513|4511|4508|4023
1599482400000|2020-09-07 12:40:00|4513|4512|4515|4513|4516|4515|4512|4510|2223
1599482700000|2020-09-07 12:45:00|4516|4512|4517|4515|4517|4515|4513|4511|4155
1599483000000|2020-09-07 12:50:00|4518|4516|4510|4508|4519|4517|4510|4508|5694
1599483300000|2020-09-07 12:55:00|4511|4509|4512|4511|4513|4511|4508|4506|7403
1599483600000|2020-09-07 13:00:00|4511|4510|4511|4509|4514|4513|4509|4507|4813
1599483900000|2020-09-07 13:05:00|4512|4510|4516|4515|4517|4515|4512|4510|2815
1599484200000|2020-09-07 13:10:00|4517|4516|4517|4515|4518|4517|4514|4512|7263
1599484500000|2020-09-07 13:15:00|4518|4517|4517|4515|4518|4517|4514|4513|4302
1599484800000|2020-09-07 13:20:00|4518|4516|4519|4517|4522|4521|4517|4516|12473
1599485100000|2020-09-07 13:25:00|4518|4518|4516|4515|4520|4519|4515|4513|4779
1599485400000|2020-09-07 13:30:00|4517|4516|4514|4512|4521|4519|4513|4512|8786
1599485700000|2020-09-07 13:35:00|4515|4513|4518|4517|4519|4517|4514|4512|6044
1599486000000|2020-09-07 13:40:00|4519|4518|4521|4519|4522|4520|4518|4516|5969
1599486300000|2020-09-07 13:45:00|4522|4520|4528|4526|4529|4528|4521|4519|8246
1599486600000|2020-09-07 13:50:00|4527|4525|4527|4525|4527|4525|4523|4521|5583
1599486900000|2020-09-07 13:55:00|4526|4524|4514|4512|4527|4525|4514|4512|3407
1599487200000|2020-09-07 14:00:00|4515|4513|4522|4520|4522|4521|4514|4512|4727
1599487500000|2020-09-07 14:05:00|4521|4521|4531|4529|4532|4530|4521|4520|15743
1599487800000|2020-09-07 14:10:00|4532|4530|4524|4522|4532|4531|4524|4522|3065
1599488100000|2020-09-07 14:15:00|4525|4523|4522|4520|4527|4525|4520|4518|6755
1599488400000|2020-09-07 14:20:00|4521|4521|4519|4517|4522|4521|4516|4515|2979
1599488700000|2020-09-07 14:25:00|4520|4518|4523|4522|4529|4527|4520|4518|4521
1599489000000|2020-09-07 14:30:00|4524|4523|4527|4526|4529|4528|4524|4522|6253
1599489300000|2020-09-07 14:35:00|4526|4525|4525|4523|4529|4528|4523|4522|27136
1599489600000|2020-09-07 14:40:00|4524|4522|4522|4521|4524|4523|4521|4519|236709
1599489900000|2020-09-07 14:45:00|4523|4522|4519|4518|4524|4523|4518|4517|10394
1599490200000|2020-09-07 14:50:00|4520|4517|4518|4516|4520|4518|4517|4516|8948
1599490500000|2020-09-07 14:55:00|4517|4517|4517|4515|4520|4519|4516|4515|14011
1599490800000|2020-09-07 15:00:00|4516|4516|4521|4520|4522|4521|4516|4514|16100
1599491100000|2020-09-07 15:05:00|4520|4519|4517|4516|4520|4519|4516|4515|20349
1599491400000|2020-09-07 15:10:00|4516|4515|4524|4523|4524|4523|4516|4515|15977
1599491700000|2020-09-07 15:15:00|4523|4522|4529|4528|4529|4528|4522|4521|20479
1599492000000|2020-09-07 15:20:00|4528|4527|4527|4526|4529|4528|4526|4525|16186
1599492300000|2020-09-07 15:25:00|4526|4525|4516|4514|4526|4525|4515|4513|15515
1599548400000|2020-09-08 07:00:00|4531|4525|4534|4531|4541|4538|4525|4519|25873
1599548700000|2020-09-08 07:05:00|4535|4532|4542|4539|4547|4546|4534|4531|13566
1599549000000|2020-09-08 07:10:00|4543|4540|4551|4549|4551|4549|4535|4534|41236
1599549300000|2020-09-08 07:15:00|4550|4548|4540|4538|4557|4555|4539|4538|20032
1599549600000|2020-09-08 07:20:00|4539|4539|4549|4547|4550|4548|4539|4538|30438
1599549900000|2020-09-08 07:25:00|4548|4546|4560|4558|4560|4558|4543|4540|10808
1599550200000|2020-09-08 07:30:00|4561|4559|4558|4557|4562|4560|4554|4551|5532
1599550500000|2020-09-08 07:35:00|4557|4556|4552|4550|4558|4556|4546|4545|4547
1599550800000|2020-09-08 07:40:00|4553|4551|4548|4546|4555|4553|4546|4545|3624
1599551100000|2020-09-08 07:45:00|4549|4547|4554|4552|4555|4554|4546|4545|6864
1599551400000|2020-09-08 07:50:00|4553|4553|4558|4556|4560|4559|4551|4549|4006
1599551700000|2020-09-08 07:55:00|4559|4557|4554|4552|4560|4558|4551|4549|5451
1599552000000|2020-09-08 08:00:00|4553|4553|4553|4550|4554|4553|4548|4546|2507
1599552300000|2020-09-08 08:05:00|4554|4551|4545|4544|4554|4552|4542|4540|4378
1599552600000|2020-09-08 08:10:00|4544|4543|4530|4528|4544|4543|4530|4528|11484
1599552900000|2020-09-08 08:15:00|4531|4527|4523|4521|4531|4528|4520|4518|19234
1599553200000|2020-09-08 08:20:00|4524|4520|4519|4518|4527|4525|4519|4518|6373
1599553500000|2020-09-08 08:25:00|4518|4517|4533|4531|4534|4532|4517|4515|8396
1599553800000|2020-09-08 08:30:00|4532|4532|4531|4529|4533|4532|4528|4526|36261
1599554100000|2020-09-08 08:35:00|4530|4528|4544|4542|4546|4545|4530|4528|11580
1599554400000|2020-09-08 08:40:00|4543|4541|4533|4530|4545|4542|4531|4529|7013
1599554700000|2020-09-08 08:45:00|4532|4529|4537|4535|4537|4536|4527|4525|5468
1599555000000|2020-09-08 08:50:00|4536|4534|4538|4537|4542|4540|4534|4533|9750
1599555300000|2020-09-08 08:55:00|4539|4538|4541|4540|4545|4544|4539|4538|15431
1599555600000|2020-09-08 09:00:00|4540|4539|4548|4546|4548|4546|4534|4532|15410
1599555900000|2020-09-08 09:05:00|4547|4545|4546|4544|4547|4545|4542|4540|8612
1599556200000|2020-09-08 09:10:00|4545|4543|4545|4544|4547|4545|4542|4540|6434
1599556500000|2020-09-08 09:15:00|4544|4543|4551|4550|4551|4550|4542|4541|17453
1599556800000|2020-09-08 09:20:00|4552|4551|4557|4555|4558|4557|4550|4549|32274
1599557100000|2020-09-08 09:25:00|4556|4554|4559|4557|4562|4561|4553|4551|10928
1599557400000|2020-09-08 09:30:00|4558|4558|4554|4552|4559|4558|4554|4552|13521
1599557700000|2020-09-08 09:35:00|4555|4553|4566|4564|4566|4564|4553|4553|20892
1599558000000|2020-09-08 09:40:00|4567|4565|4559|4556|4569|4568|4558|4556|14290
1599558300000|2020-09-08 09:45:00|4558|4555|4564|4563|4565|4564|4556|4554|6227
1599558600000|2020-09-08 09:50:00|4565|4564|4560|4558|4567|4566|4560|4558|5709
1599558900000|2020-09-08 09:55:00|4561|4559|4562|4561|4565|4563|4558|4557|8099
1599559200000|2020-09-08 10:00:00|4563|4560|4563|4561|4565|4564|4560|4559|5349
1599559500000|2020-09-08 10:05:00|4562|4560|4569|4567|4570|4568|4561|4560|2753
1599559800000|2020-09-08 10:10:00|4568|4566|4569|4568|4570|4568|4563|4562|4248
1599560100000|2020-09-08 10:15:00|4568|4567|4569|4567|4573|4571|4564|4563|7159
1599560400000|2020-09-08 10:20:00|4570|4568|4567|4565|4574|4573|4566|4565|4993
1599560700000|2020-09-08 10:25:00|4566|4564|4558|4556|4566|4564|4556|4554|4372
1599561000000|2020-09-08 10:30:00|4559|4557|4562|4560|4564|4563|4558|4556|5037
1599561300000|2020-09-08 10:35:00|4561|4559|4561|4559|4563|4562|4556|4553|4353
1599561600000|2020-09-08 10:40:00|4562|4560|4562|4560|4565|4562|4560|4558|18857
1599561900000|2020-09-08 10:45:00|4561|4561|4560|4558|4565|4564|4559|4557|21973
1599562200000|2020-09-08 10:50:00|4559|4559|4550|4549|4560|4559|4550|4549|11268
1599562500000|2020-09-08 10:55:00|4551|4550|4547|4545|4553|4551|4544|4543|7979
1599562800000|2020-09-08 11:00:00|4548|4546|4552|4551|4552|4551|4548|4546|6263
1599563100000|2020-09-08 11:05:00|4553|4552|4556|4554|4557|4556|4552|4551|7907
1599563400000|2020-09-08 11:10:00|4555|4553|4554|4552|4556|4554|4553|4551|3381
1599563700000|2020-09-08 11:15:00|4553|4551|4557|4555|4557|4555|4552|4551|5425
1599564000000|2020-09-08 11:20:00|4558|4556|4552|4551|4558|4556|4552|4550|2133
1599564300000|2020-09-08 11:25:00|4553|4550|4556|4554|4556|4554|4552|4550|3921
1599564600000|2020-09-08 11:30:00|4555|4553|4551|4549|4555|4553|4548|4547|7205
1599564900000|2020-09-08 11:35:00|4550|4548|4545|4544|4551|4549|4544|4543|6523
1599565200000|2020-09-08 11:40:00|4544|4543|4540|4539|4546|4545|4540|4539|7522
1599565500000|2020-09-08 11:45:00|4539|4538|4543|4541|4545|4543|4538|4537|8401
1599565800000|2020-09-08 11:50:00|4542|4539|4542|4540|4544|4543|4538|4535|6013
1599566100000|2020-09-08 11:55:00|4543|4541|4550|4548|4551|4548|4542|4541|5580
1599566400000|2020-09-08 12:00:00|4551|4547|4545|4543|4551|4549|4544|4543|8558
1599566700000|2020-09-08 12:05:00|4546|4544|4542|4540|4548|4547|4541|4540|3374
1599567000000|2020-09-08 12:10:00|4541|4539|4534|4532|4543|4542|4532|4530|15816
1599567300000|2020-09-08 12:15:00|4533|4531|4536|4534|4540|4538|4531|4529|2163
1599567600000|2020-09-08 12:20:00|4535|4533|4535|4533|4537|4536|4532|4529|4525
1599567900000|2020-09-08 12:25:00|4534|4532|4535|4533|4536|4535|4533|4531|5945
1599568200000|2020-09-08 12:30:00|4536|4534|4538|4537|4541|4539|4535|4533|7551
1599568500000|2020-09-08 12:35:00|4537|4536|4527|4524|4537|4536|4526|4523|2813
1599568800000|2020-09-08 12:40:00|4526|4523|4534|4532|4536|4534|4525|4523|5558
1599569100000|2020-09-08 12:45:00|4535|4533|4543|4541|4546|4544|4535|4533|10894
1599569400000|2020-09-08 12:50:00|4542|4542|4547|4546|4549|4548|4542|4542|9388
1599569700000|2020-09-08 12:55:00|4548|4547|4548|4546|4556|4555|4548|4545|10922
1599570000000|2020-09-08 13:00:00|4547|4545|4547|4544|4549|4547|4543|4541|4758
1599570300000|2020-09-08 13:05:00|4546|4543|4546|4545|4548|4546|4545|4543|550714
1599570600000|2020-09-08 13:10:00|4545|4544|4540|4539|4545|4544|4538|4536|5778
1599570900000|2020-09-08 13:15:00|4541|4540|4544|4543|4546|4545|4541|4540|10649
1599571200000|2020-09-08 13:20:00|4545|4544|4544|4543|4548|4547|4541|4539|15037
1599571500000|2020-09-08 13:25:00|4545|4544|4553|4551|4554|4553|4545|4543|7914
1599571800000|2020-09-08 13:30:00|4552|4550|4543|4541|4553|4552|4533|4532|28504
1599572100000|2020-09-08 13:35:00|4542|4542|4542|4540|4544|4543|4534|4533|34905
1599572400000|2020-09-08 13:40:00|4541|4539|4527|4526|4541|4540|4525|4523|42976
1599572700000|2020-09-08 13:45:00|4526|4525|4535|4532|4542|4540|4524|4522|31820
1599573000000|2020-09-08 13:50:00|4534|4533|4543|4541|4546|4543|4534|4532|17950
1599573300000|2020-09-08 13:55:00|4544|4542|4545|4543|4551|4549|4541|4540|14446
1599573600000|2020-09-08 14:00:00|4544|4542|4529|4527|4544|4542|4529|4527|20591
1599573900000|2020-09-08 14:05:00|4530|4528|4530|4528|4533|4532|4522|4521|30252
1599574200000|2020-09-08 14:10:00|4529|4529|4541|4540|4543|4541|4529|4528|21484
1599574500000|2020-09-08 14:15:00|4540|4539|4537|4535|4542|4541|4535|4533|43532
1599574800000|2020-09-08 14:20:00|4536|4534|4543|4541|4547|4546|4531|4530|31403
1599575100000|2020-09-08 14:25:00|4544|4542|4549|4548|4551|4549|4540|4538|27396
1599575400000|2020-09-08 14:30:00|4548|4547|4547|4546|4551|4550|4541|4540|32222
1599575700000|2020-09-08 14:35:00|4548|4547|4556|4555|4556|4555|4544|4543|57213
1599576000000|2020-09-08 14:40:00|4557|4554|4546|4544|4557|4555|4542|4541|40819
1599576300000|2020-09-08 14:45:00|4545|4543|4539|4537|4548|4546|4538|4537|14993
1599576600000|2020-09-08 14:50:00|4538|4536|4553|4552|4557|4555|4537|4536|37197
1599576900000|2020-09-08 14:55:00|4554|4551|4558|4557|4563|4561|4551|4550|20473
1599577200000|2020-09-08 15:00:00|4557|4556|4574|4572|4574|4573|4550|4548|91329
1599577500000|2020-09-08 15:05:00|4573|4573|4574|4571|4579|4577|4565|4563|22345
1599577800000|2020-09-08 15:10:00|4573|4572|4573|4571|4576|4574|4567|4566|19317
1599578100000|2020-09-08 15:15:00|4572|4572|4572|4571|4576|4575|4571|4569|24365
1599578400000|2020-09-08 15:20:00|4573|4570|4575|4574|4575|4574|4565|4563|41449
1599578700000|2020-09-08 15:25:00|4576|4575|4571|4569|4580|4578|4569|4567|48181
1599634800000|2020-09-09 07:00:00|4614|4609|4637|4634|4645|4641|4614|4609|50031
1599635100000|2020-09-09 07:05:00|4636|4632|4649|4647|4650|4647|4618|4616|51089
1599635400000|2020-09-09 07:10:00|4650|4648|4664|4663|4665|4663|4647|4645|43724
1599635700000|2020-09-09 07:15:00|4665|4664|4675|4674|4675|4674|4662|4660|55187
1599636000000|2020-09-09 07:20:00|4674|4673|4687|4685|4693|4692|4671|4669|47079
1599636300000|2020-09-09 07:25:00|4686|4684|4676|4674|4689|4687|4673|4671|25736
1599636600000|2020-09-09 07:30:00|4678|4675|4697|4694|4702|4700|4678|4675|21166
1599636900000|2020-09-09 07:35:00|4698|4695|4686|4684|4698|4696|4685|4683|22095
1599637200000|2020-09-09 07:40:00|4687|4686|4684|4682|4697|4695|4680|4678|26177
1599637500000|2020-09-09 07:45:00|4685|4683|4678|4677|4688|4685|4677|4675|15702
1599637800000|2020-09-09 07:50:00|4679|4678|4670|4668|4680|4679|4670|4667|16860
1599638100000|2020-09-09 07:55:00|4671|4669|4665|4661|4675|4673|4663|4661|10698
1599638400000|2020-09-09 08:00:00|4666|4662|4682|4680|4683|4682|4665|4662|13345
1599638700000|2020-09-09 08:05:00|4683|4679|4685|4684|4686|4684|4677|4674|13047
1599639000000|2020-09-09 08:10:00|4684|4683|4684|4682|4687|4686|4678|4677|24292
1599639300000|2020-09-09 08:15:00|4685|4683|4683|4682|4690|4689|4682|4680|36659
1599639600000|2020-09-09 08:20:00|4685|4683|4685|4683|4692|4690|4683|4682|25661
1599639900000|2020-09-09 08:25:00|4686|4684|4685|4683|4686|4684|4678|4676|8421
1599640200000|2020-09-09 08:30:00|4684|4682|4681|4679|4685|4683|4678|4677|53721
1599640500000|2020-09-09 08:35:00|4682|4680|4675|4674|4682|4681|4675|4674|12992
1599640800000|2020-09-09 08:40:00|4676|4675|4657|4654|4677|4676|4656|4653|89239
1599641100000|2020-09-09 08:45:00|4656|4653|4656|4654|4660|4659|4654|4652|39085
1599641400000|2020-09-09 08:50:00|4657|4655|4661|4658|4662|4658|4654|4652|47826
1599641700000|2020-09-09 08:55:00|4662|4659|4660|4658|4671|4669|4660|4658|6848
1599642000000|2020-09-09 09:00:00|4659|4657|4653|4651|4664|4662|4652|4651|4426
1599642300000|2020-09-09 09:05:00|4654|4652|4658|4656|4660|4659|4654|4652|6757
1599642600000|2020-09-09 09:10:00|4659|4657|4666|4664|4666|4664|4655|4653|6029
1599642900000|2020-09-09 09:15:00|4667|4665|4666|4664|4671|4669|4663|4661|19542
1599643200000|2020-09-09 09:20:00|4667|4665|4666|4665|4667|4666|4664|4662|11888
1599643500000|2020-09-09 09:25:00|4665|4664|4667|4666|4673|4671|4665|4664|6489
1599643800000|2020-09-09 09:30:00|4668|4665|4670|4668|4671|4670|4667|4665|23559
1599644100000|2020-09-09 09:35:00|4671|4669|4672|4670|4676|4674|4670|4669|8800
1599644400000|2020-09-09 09:40:00|4671|4671|4672|4670|4673|4672|4668|4666|6025
1599644700000|2020-09-09 09:45:00|4673|4671|4676|4675|4676|4675|4672|4671|3543
1599645000000|2020-09-09 09:50:00|4677|4674|4675|4673|4678|4677|4675|4673|5665
1599645300000|2020-09-09 09:55:00|4674|4672|4674|4672|4676|4675|4673|4671|7995
1599645600000|2020-09-09 10:00:00|4675|4673|4680|4678|4682|4681|4675|4673|16406
1599645900000|2020-09-09 10:05:00|4679|4677|4688|4685|4689|4687|4678|4676|37344
1599646200000|2020-09-09 10:10:00|4689|4686|4685|4684|4690|4688|4683|4681|6044
1599646500000|2020-09-09 10:15:00|4686|4683|4684|4682|4686|4684|4680|4679|9539
1599646800000|2020-09-09 10:20:00|4683|4681|4685|4683|4688|4686|4681|4680|12439
1599647100000|2020-09-09 10:25:00|4684|4682|4686|4683|4686|4684|4683|4681|6141
1599647400000|2020-09-09 10:30:00|4687|4684|4696|4695|4696|4695|4687|4684|22348
1599647700000|2020-09-09 10:35:00|4697|4694|4692|4690|4697|4694|4691|4690|7840
1599648000000|2020-09-09 10:40:00|4691|4689|4688|4686|4691|4689|4686|4685|6595
1599648300000|2020-09-09 10:45:00|4689|4687|4684|4682|4689|4688|4683|4681|5207
1599648600000|2020-09-09 10:50:00|4685|4683|4688|4687|4690|4688|4685|4683|12390
1599648900000|2020-09-09 10:55:00|4689|4688|4695|4694|4696|4695|4689|4688|16542
1599649200000|2020-09-09 11:00:00|4694|4693|4688|4686|4694|4693|4688|4686|8823
1599649500000|2020-09-09 11:05:00|4687|4685|4683|4680|4687|4686|4678|4677|44325
1599649800000|2020-09-09 11:10:00|4682|4681|4680|4678|4682|4681|4677|4675|8353
1599650100000|2020-09-09 11:15:00|4681|4679|4687|4685|4687|4685|4680|4679|4539
1599650400000|2020-09-09 11:20:00|4688|4686|4689|4687|4689|4688|4685|4684|9338
1599650700000|2020-09-09 11:25:00|4688|4686|4690|4688|4690|4689|4686|4684|6053
1599651000000|2020-09-09 11:30:00|4689|4687|4693|4691|4693|4691|4686|4685|138025
1599651300000|2020-09-09 11:35:00|4694|4692|4698|4696|4701|4700|4694|4692|13540
1599651600000|2020-09-09 11:40:00|4697|4697|4703|4701|4703|4701|4694|4692|9993
1599651900000|2020-09-09 11:45:00|4704|4702|4702|4701|4704|4702|4698|4696|6434
1599652200000|2020-09-09 11:50:00|4703|4702|4702|4701|4704|4703|4699|4698|14498
1599652500000|2020-09-09 11:55:00|4701|4700|4697|4695|4702|4701|4697|4695|15477
1599652800000|2020-09-09 12:00:00|4698|4696|4701|4700|4707|4706|4698|4696|14515
1599653100000|2020-09-09 12:05:00|4702|4699|4701|4699|4703|4702|4697|4696|9807
1599653400000|2020-09-09 12:10:00|4702|4700|4703|4701|4706|4704|4701|4699|6670
1599653700000|2020-09-09 12:15:00|4702|4700|4693|4691|4706|4705|4692|4690|9685
1599654000000|2020-09-09 12:20:00|4692|4690|4694|4691|4694|4693|4687|4685|8115
1599654300000|2020-09-09 12:25:00|4693|4692|4700|4698|4700|4698|4692|4691|4055
1599654600000|2020-09-09 12:30:00|4699|4699|4700|4698|4702|4700|4695|4693|6271
1599654900000|2020-09-09 12:35:00|4701|4699|4705|4704|4707|4705|4699|4698|6568
1599655200000|2020-09-09 12:40:00|4706|4705|4706|4705|4707|4706|4703|4702|7420
1599655500000|2020-09-09 12:45:00|4707|4706|4708|4706|4712|4711|4706|4704|11257
1599655800000|2020-09-09 12:50:00|4709|4707|4712|4710|4712|4711|4707|4706|12613
1599656100000|2020-09-09 12:55:00|4713|4711|4725|4723|4727|4725|4712|4711|17683
1599656400000|2020-09-09 13:00:00|4726|4724|4723|4721|4730|4728|4721|4719|20584
1599656700000|2020-09-09 13:05:00|4724|4722|4712|4711|4725|4724|4711|4709|18515
1599657000000|2020-09-09 13:10:00|4713|4712|4714|4712|4714|4713|4707|4706|37484
1599657300000|2020-09-09 13:15:00|4713|4711|4717|4716|4721|4720|4707|4704|16785
1599657600000|2020-09-09 13:20:00|4718|4717|4722|4720|4722|4721|4718|4717|17792
1599657900000|2020-09-09 13:25:00|4721|4719|4715|4713|4721|4720|4713|4711|25808
1599658200000|2020-09-09 13:30:00|4714|4712|4723|4721|4724|4722|4713|4711|20914
1599658500000|2020-09-09 13:35:00|4724|4722|4734|4732|4734|4732|4720|4719|32123
1599658800000|2020-09-09 13:40:00|4735|4733|4748|4746|4748|4746|4735|4733|51977
1599659100000|2020-09-09 13:45:00|4749|4747|4749|4747|4753|4752|4745|4744|40180
1599659400000|2020-09-09 13:50:00|4750|4748|4760|4758|4760|4758|4750|4748|35245
1599659700000|2020-09-09 13:55:00|4759|4757|4755|4753|4760|4759|4752|4751|33217
1599660000000|2020-09-09 14:00:00|4756|4754|4749|4748|4763|4761|4749|4748|51867
1599660300000|2020-09-09 14:05:00|4750|4747|4751|4749|4760|4758|4748|4746|31202
1599660600000|2020-09-09 14:10:00|4752|4750|4759|4757|4762|4761|4751|4750|31475
1599660900000|2020-09-09 14:15:00|4760|4758|4767|4765|4770|4769|4760|4758|37612
1599661200000|2020-09-09 14:20:00|4766|4766|4774|4772|4774|4772|4765|4763|25981
1599661500000|2020-09-09 14:25:00|4773|4771|4771|4770|4778|4776|4771|4770|25447
1599661800000|2020-09-09 14:30:00|4772|4771|4768|4767|4774|4773|4768|4767|30005
1599662100000|2020-09-09 14:35:00|4769|4766|4768|4767|4771|4770|4765|4764|23616
1599662400000|2020-09-09 14:40:00|4767|4766|4763|4761|4768|4766|4760|4759|44318
1599662700000|2020-09-09 14:45:00|4764|4762|4759|4757|4766|4765|4757|4756|47328
1599663000000|2020-09-09 14:50:00|4760|4758|4750|4748|4760|4759|4749|4747|38517
1599663300000|2020-09-09 14:55:00|4749|4747|4755|4753|4757|4755|4747|4746|49999
1599663600000|2020-09-09 15:00:00|4756|4754|4757|4755|4758|4757|4752|4751|29102
1599663900000|2020-09-09 15:05:00|4756|4754|4752|4750|4757|4755|4750|4749|20526
1599664200000|2020-09-09 15:10:00|4753|4751|4761|4759|4763|4761|4751|4750|27642
1599664500000|2020-09-09 15:15:00|4760|4758|4761|4760|4763|4762|4759|4757|34860
1599664800000|2020-09-09 15:20:00|4760|4759|4762|4760|4766|4765|4758|4757|25313
1599665100000|2020-09-09 15:25:00|4761|4761|4760|4758|4763|4762|4757|4756|35504
1599721200000|2020-09-10 07:00:00|4755|4742|4748|4744|4758|4750|4736|4732|21895
1599721500000|2020-09-10 07:05:00|4747|4745|4746|4743|4747|4745|4727|4725|43392
1599721800000|2020-09-10 07:10:00|4745|4741|4742|4740|4749|4748|4739|4735|44318
1599722100000|2020-09-10 07:15:00|4741|4741|4745|4742|4746|4745|4727|4724|30896
1599722400000|2020-09-10 07:20:00|4744|4743|4738|4737|4745|4743|4730|4728|21924
1599722700000|2020-09-10 07:25:00|4737|4736|4740|4737|4742|4739|4735|4731|14559
1599723000000|2020-09-10 07:30:00|4741|4738|4732|4729|4747|4745|4731|4729|13029
1599723300000|2020-09-10 07:35:00|4733|4730|4742|4739|4742|4741|4733|4730|8294
1599723600000|2020-09-10 07:40:00|4741|4738|4732|4730|4742|4741|4729|4726|7191
1599723900000|2020-09-10 07:45:00|4731|4729|4736|4734|4740|4738|4730|4727|14372
1599724200000|2020-09-10 07:50:00|4735|4733|4728|4725|4738|4736|4727|4725|4468
1599724500000|2020-09-10 07:55:00|4729|4726|4740|4737|4741|4739|4729|4726|13016
1599724800000|2020-09-10 08:00:00|4739|4736|4742|4740|4742|4740|4734|4732|10684
1599725100000|2020-09-10 08:05:00|4741|4739|4737|4735|4744|4742|4737|4735|8061
1599725400000|2020-09-10 08:10:00|4738|4736|4735|4732|4742|4740|4735|4732|6900
1599725700000|2020-09-10 08:15:00|4734|4731|4729|4728|4737|4735|4725|4723|12031
1599726000000|2020-09-10 08:20:00|4728|4727|4724|4722|4728|4727|4716|4714|10120
1599726300000|2020-09-10 08:25:00|4725|4723|4729|4726|4731|4730|4724|4722|11970
1599726600000|2020-09-10 08:30:00|4728|4727|4732|4731|4732|4731|4726|4724|14356
1599726900000|2020-09-10 08:35:00|4733|4730|4735|4733|4736|4733|4729|4728|7650
1599727200000|2020-09-10 08:40:00|4734|4732|4738|4735|4739|4737|4733|4732|3753
1599727500000|2020-09-10 08:45:00|4737|4734|4738|4736|4740|4739|4736|4734|3592
1599727800000|2020-09-10 08:50:00|4737|4735|4735|4733|4738|4735|4732|4730|5150
1599728100000|2020-09-10 08:55:00|4734|4734|4731|4730|4736|4735|4730|4729|4639
1599728400000|2020-09-10 09:00:00|4730|4729|4729|4728|4731|4729|4727|4726|293138
1599728700000|2020-09-10 09:05:00|4728|4727|4734|4733|4734|4733|4726|4725|7190
1599729000000|2020-09-10 09:10:00|4733|4732|4736|4733|4740|4738|4733|4732|7997
1599729300000|2020-09-10 09:15:00|4737|4734|4737|4735|4737|4735|4732|4730|3896
1599729600000|2020-09-10 09:20:00|4738|4736|4730|4729|4738|4737|4729|4728|4824
1599729900000|2020-09-10 09:25:00|4731|4730|4736|4735|4736|4735|4731|4730|24922
1599730200000|2020-09-10 09:30:00|4737|4736|4739|4737|4739|4738|4734|4733|7445
1599730500000|2020-09-10 09:35:00|4740|4738|4741|4739|4742|4739|4738|4736|3833
1599730800000|2020-09-10 09:40:00|4740|4738|4739|4736|4740|4739|4735|4733|7799
1599731100000|2020-09-10 09:45:00|4738|4737|4742|4740|4742|4741|4738|4736|5499
1599731400000|2020-09-10 09:50:00|4741|4739|4742|4739|4743|4741|4740|4738|46546
1599731700000|2020-09-10 09:55:00|4743|4740|4737|4735|4743|4741|4736|4734|69222
1599732000000|2020-09-10 10:00:00|4738|4736|4741|4739|4741|4740|4737|4736|5226
1599732300000|2020-09-10 10:05:00|4740|4738|4739|4737|4740|4738|4737|4736|3382
1599732600000|2020-09-10 10:10:00|4738|4738|4739|4737|4740|4739|4737|4736|4312
1599732900000|2020-09-10 10:15:00|4738|4736|4744|4742|4745|4743|4737|4736|7453
1599733200000|2020-09-10 10:20:00|4743|4741|4742|4740|4743|4742|4739|4737|5661
1599733500000|2020-09-10 10:25:00|4741|4739|4739|4737|4742|4740|4739|4737|4046
1599733800000|2020-09-10 10:30:00|4738|4738|4739|4738|4741|4739|4737|4735|6727
1599734100000|2020-09-10 10:35:00|4740|4739|4729|4728|4740|4739|4728|4727|26042
1599734400000|2020-09-10 10:40:00|4728|4727|4726|4724|4731|4730|4726|4724|5511
1599734700000|2020-09-10 10:45:00|4725|4723|4723|4722|4725|4723|4719|4717|5021
1599735000000|2020-09-10 10:50:00|4724|4723|4725|4723|4726|4725|4722|4719|6075
1599735300000|2020-09-10 10:55:00|4724|4722|4721|4719|4725|4724|4719|4717|10730
1599735600000|2020-09-10 11:00:00|4723|4720|4722|4719|4725|4724|4720|4719|5086
1599735900000|2020-09-10 11:05:00|4723|4720|4726|4724|4726|4724|4723|4720|6896
1599736200000|2020-09-10 11:10:00|4727|4725|4728|4727|4733|4731|4725|4724|52134
1599736500000|2020-09-10 11:15:00|4727|4726|4723|4721|4728|4727|4720|4718|7040
1599736800000|2020-09-10 11:20:00|4722|4720|4721|4720|4727|4726|4721|4719|6338
1599737100000|2020-09-10 11:25:00|4722|4719|4729|4728|4730|4728|4722|4719|4673
1599737400000|2020-09-10 11:30:00|4728|4727|4729|4728|4729|4728|4726|4724|5549
1599737700000|2020-09-10 11:35:00|4730|4729|4735|4733|4736|4734|4727|4726|4701
1599738000000|2020-09-10 11:40:00|4736|4734|4736|4733|4740|4738|4735|4732|91931
1599738300000|2020-09-10 11:45:00|4735|4732|4736|4735|4738|4736|4733|4731|8466
1599738600000|2020-09-10 11:50:00|4737|4736|4737|4735|4740|4738|4736|4734|4054
1599738900000|2020-09-10 11:55:00|4738|4736|4740|4738|4741|4739|4737|4736|5810
1599739200000|2020-09-10 12:00:00|4741|4739|4747|4745|4747|4745|4741|4739|4997
1599739500000|2020-09-10 12:05:00|4746|4746|4742|4741|4748|4747|4742|4741|14908
1599739800000|2020-09-10 12:10:00|4741|4740|4741|4739|4745|4744|4739|4737|9827
1599740100000|2020-09-10 12:15:00|4740|4740|4744|4743|4745|4743|4737|4736|8372
1599740400000|2020-09-10 12:20:00|4743|4742|4742|4740|4744|4743|4737|4735|45363
1599740700000|2020-09-10 12:25:00|4741|4741|4737|4736|4742|4741|4736|4735|12381
1599741000000|2020-09-10 12:30:00|4738|4737|4730|4729|4739|4737|4727|4726|29620
1599741300000|2020-09-10 12:35:00|4731|4730|4739|4738|4744|4743|4730|4728|28050
1599741600000|2020-09-10 12:40:00|4740|4737|4743|4741|4748|4747|4738|4736|20781
1599741900000|2020-09-10 12:45:00|4744|4742|4749|4746|4750|4749|4743|4741|9616
1599742200000|2020-09-10 12:50:00|4748|4747|4751|4750|4753|4750|4747|4746|8028
1599742500000|2020-09-10 12:55:00|4752|4751|4753|4750|4753|4751|4747|4746|5503
1599742800000|2020-09-10 13:00:00|4752|4751|4750|4747|4755|4754|4749|4747|8489
1599743100000|2020-09-10 13:05:00|4749|4748|4745|4743|4751|4748|4743|4741|26846
1599743400000|2020-09-10 13:10:00|4744|4742|4736|4734|4745|4744|4736|4734|7782
1599743700000|2020-09-10 13:15:00|4737|4735|4749|4747|4749|4747|4737|4735|68402
1599744000000|2020-09-10 13:20:00|4750|4748|4764|4762|4764|4763|4749|4748|20897
1599744300000|2020-09-10 13:25:00|4765|4763|4769|4767|4769|4767|4762|4760|13214
1599744600000|2020-09-10 13:30:00|4768|4766|4773|4771|4775|4773|4765|4762|22841
1599744900000|2020-09-10 13:35:00|4772|4770|4771|4769|4775|4773|4767|4765|19301
1599745200000|2020-09-10 13:40:00|4772|4770|4769|4767|4777|4775|4767|4766|12350
1599745500000|2020-09-10 13:45:00|4768|4768|4762|4760|4769|4768|4761|4759|15484
1599745800000|2020-09-10 13:50:00|4761|4761|4766|4764|4766|4765|4761|4760|11639
1599746100000|2020-09-10 13:55:00|4765|4763|4759|4757|4767|4766|4756|4755|18446
1599746400000|2020-09-10 14:00:00|4758|4756|4763|4761|4765|4764|4758|4756|16680
1599746700000|2020-09-10 14:05:00|4762|4760|4759|4758|4762|4761|4753|4751|31272
1599747000000|2020-09-10 14:10:00|4760|4759|4756|4754|4761|4760|4753|4751|20773
1599747300000|2020-09-10 14:15:00|4755|4755|4759|4757|4760|4758|4755|4754|9698
1599747600000|2020-09-10 14:20:00|4758|4758|4749|4747|4758|4758|4748|4747|18711
1599747900000|2020-09-10 14:25:00|4748|4746|4751|4750|4753|4752|4745|4743|36564
1599748200000|2020-09-10 14:30:00|4752|4751|4761|4759|4762|4760|4752|4750|22451
1599748500000|2020-09-10 14:35:00|4760|4758|4766|4765|4766|4765|4759|4758|15360
1599748800000|2020-09-10 14:40:00|4765|4764|4765|4763|4768|4767|4760|4758|21335
1599749100000|2020-09-10 14:45:00|4766|4764|4757|4756|4766|4765|4753|4751|60518
1599749400000|2020-09-10 14:50:00|4758|4757|4762|4761|4765|4764|4756|4755|32047
1599749700000|2020-09-10 14:55:00|4763|4762|4757|4755|4763|4762|4754|4753|26868
1599750000000|2020-09-10 15:00:00|4756|4756|4762|4761|4767|4766|4754|4752|36156
1599750300000|2020-09-10 15:05:00|4761|4760|4767|4766|4771|4770|4761|4760|36843
1599750600000|2020-09-10 15:10:00|4768|4765|4775|4773|4778|4777|4767|4765|159895
1599750900000|2020-09-10 15:15:00|4776|4774|4776|4775|4777|4776|4771|4770|45619
1599751200000|2020-09-10 15:20:00|4777|4776|4784|4782|4784|4782|4775|4774|51193
1599751500000|2020-09-10 15:25:00|4785|4783|4791|4788|4794|4792|4783|4781|54626
1599807600000|2020-09-11 07:00:00|4792|4780|4782|4779|4795|4791|4771|4766|11620
1599807900000|2020-09-11 07:05:00|4781|4778|4780|4776|4790|4787|4779|4775|8031
1599808200000|2020-09-11 07:10:00|4781|4777|4783|4781|4785|4782|4777|4773|19786
1599808500000|2020-09-11 07:15:00|4784|4782|4793|4791|4793|4792|4782|4779|6137
1599808800000|2020-09-11 07:20:00|4792|4790|4796|4794|4800|4798|4788|4785|8483
1599809100000|2020-09-11 07:25:00|4797|4795|4790|4787|4801|4799|4790|4787|33309
1599809400000|2020-09-11 07:30:00|4791|4788|4781|4778|4793|4791|4779|4776|18248
1599809700000|2020-09-11 07:35:00|4780|4777|4777|4775|4780|4778|4775|4773|6215
1599810000000|2020-09-11 07:40:00|4776|4774|4776|4774|4782|4779|4772|4769|10108
1599810300000|2020-09-11 07:45:00|4777|4775|4772|4770|4780|4777|4770|4767|8087
1599810600000|2020-09-11 07:50:00|4773|4769|4784|4782|4785|4784|4768|4766|12202
1599810900000|2020-09-11 07:55:00|4783|4781|4781|4778|4787|4785|4780|4778|4801
1599811200000|2020-09-11 08:00:00|4780|4777|4784|4782|4786|4784|4779|4777|6039
1599811500000|2020-09-11 08:05:00|4785|4783|4783|4782|4787|4785|4780|4778|6591
1599811800000|2020-09-11 08:10:00|4782|4781|4784|4782|4786|4784|4781|4779|5886
1599812100000|2020-09-11 08:15:00|4783|4783|4781|4778|4785|4783|4780|4778|11984
1599812400000|2020-09-11 08:20:00|4782|4779|4779|4777|4784|4782|4777|4776|15364
1599812700000|2020-09-11 08:25:00|4778|4776|4779|4777|4783|4782|4777|4775|13285
1599813000000|2020-09-11 08:30:00|4780|4778|4783|4782|4784|4782|4776|4774|7188
1599813300000|2020-09-11 08:35:00|4784|4781|4791|4788|4796|4795|4784|4781|17724
1599813600000|2020-09-11 08:40:00|4790|4787|4788|4786|4792|4790|4785|4783|9994
1599813900000|2020-09-11 08:45:00|4789|4787|4788|4787|4789|4788|4783|4780|8303
1599814200000|2020-09-11 08:50:00|4787|4786|4793|4790|4795|4793|4785|4783|6215
1599814500000|2020-09-11 08:55:00|4792|4791|4784|4782|4792|4791|4778|4777|38489
1599814800000|2020-09-11 09:00:00|4783|4781|4796|4795|4796|4795|4783|4781|16923
1599815100000|2020-09-11 09:05:00|4797|4794|4803|4801|4803|4801|4797|4794|6534
1599815400000|2020-09-11 09:10:00|4802|4800|4806|4803|4806|4804|4800|4799|6140
1599815700000|2020-09-11 09:15:00|4805|4802|4803|4800|4806|4803|4799|4797|5973
1599816000000|2020-09-11 09:20:00|4802|4801|4804|4802|4809|4806|4799|4797|8673
1599816300000|2020-09-11 09:25:00|4803|4801|4801|4800|4803|4801|4797|4796|11213
1599816600000|2020-09-11 09:30:00|4800|4799|4801|4799|4802|4800|4798|4796|9628
1599816900000|2020-09-11 09:35:00|4800|4800|4801|4799|4804|4802|4799|4798|11639
1599817200000|2020-09-11 09:40:00|4800|4798|4795|4793|4800|4799|4793|4792|5184
1599817500000|2020-09-11 09:45:00|4794|4792|4796|4794|4798|4796|4793|4791|5182
1599817800000|2020-09-11 09:50:00|4797|4795|4805|4803|4805|4803|4795|4793|6690
1599818100000|2020-09-11 09:55:00|4806|4805|4810|4808|4811|4809|4805|4803|7360
1599818400000|2020-09-11 10:00:00|4811|4809|4811|4809|4813|4811|4806|4804|5999
1599818700000|2020-09-11 10:05:00|4812|4810|4808|4806|4815|4813|4805|4804|7217
1599819000000|2020-09-11 10:10:00|4807|4805|4804|4802|4808|4807|4803|4801|6912
1599819300000|2020-09-11 10:15:00|4803|4801|4809|4807|4809|4808|4802|4800|6054
1599819600000|2020-09-11 10:20:00|4808|4806|4808|4807|4811|4809|4804|4802|13834
1599819900000|2020-09-11 10:25:00|4807|4806|4807|4805|4810|4808|4805|4804|21690
1599820200000|2020-09-11 10:30:00|4808|4806|4811|4809|4812|4811|4808|4806|7555
1599820500000|2020-09-11 10:35:00|4810|4810|4812|4810|4813|4812|4806|4805|41337
1599820800000|2020-09-11 10:40:00|4813|4811|4816|4814|4816|4814|4810|4808|11769
1599821100000|2020-09-11 10:45:00|4817|4815|4817|4814|4821|4820|4816|4814|11689
1599821400000|2020-09-11 10:50:00|4816|4815|4814|4813|4817|4816|4813|4812|4061
1599821700000|2020-09-11 10:55:00|4815|4814|4814|4812|4815|4814|4812|4810|3709
1599822000000|2020-09-11 11:00:00|4813|4813|4817|4815|4818|4816|4812|4811|7981
1599822300000|2020-09-11 11:05:00|4818|4816|4817|4814|4819|4818|4816|4814|2759
1599822600000|2020-09-11 11:10:00|4816|4813|4815|4813|4817|4815|4809|4807|13411
1599822900000|2020-09-11 11:15:00|4816|4814|4817|4815|4818|4816|4815|4813|11271
1599823200000|2020-09-11 11:20:00|4816|4814|4815|4813|4817|4815|4814|4812|8877
1599823500000|2020-09-11 11:25:00|4816|4814|4814|4811|4816|4815|4813|4810|20130
1599823800000|2020-09-11 11:30:00|4815|4812|4815|4813|4816|4815|4813|4811|18408
1599824100000|2020-09-11 11:35:00|4814|4812|4820|4817|4820|4818|4813|4811|11644
1599824400000|2020-09-11 11:40:00|4819|4818|4822|4820|4822|4820|4817|4814|5649
1599824700000|2020-09-11 11:45:00|4821|4819|4826|4823|4830|4829|4821|4819|12931
1599825000000|2020-09-11 11:50:00|4825|4822|4823|4821|4825|4823|4813|4812|11636
1599825300000|2020-09-11 11:55:00|4824|4822|4823|4821|4829|4828|4823|4821|57104
1599825600000|2020-09-11 12:00:00|4824|4822|4818|4816|4828|4825|4815|4813|19125
1599825900000|2020-09-11 12:05:00|4819|4817|4822|4820|4824|4821|4818|4817|5231
1599826200000|2020-09-11 12:10:00|4823|4819|4832|4830|4833|4831|4820|4818|6123
1599826500000|2020-09-11 12:15:00|4833|4831|4834|4832|4837|4836|4832|4830|8604
1599826800000|2020-09-11 12:20:00|4833|4831|4832|4830|4834|4832|4832|4829|11438
1599827100000|2020-09-11 12:25:00|4833|4829|4833|4831|4836|4834|4829|4827|4733
1599827400000|2020-09-11 12:30:00|4832|4830|4825|4822|4834|4832|4825|4822|9008
1599827700000|2020-09-11 12:35:00|4826|4821|4825|4823|4827|4825|4822|4820|6091
1599828000000|2020-09-11 12:40:00|4824|4822|4826|4824|4827|4826|4823|4821|5867
1599828300000|2020-09-11 12:45:00|4825|4823|4824|4822|4828|4826|4823|4821|7185
1599828600000|2020-09-11 12:50:00|4823|4821|4824|4823|4826|4825|4823|4821|8992
1599828900000|2020-09-11 12:55:00|4825|4822|4828|4826|4828|4826|4823|4821|4677
1599829200000|2020-09-11 13:00:00|4829|4827|4829|4827|4836|4834|4829|4827|18889
1599829500000|2020-09-11 13:05:00|4830|4829|4829|4827|4830|4829|4827|4825|5697
1599829800000|2020-09-11 13:10:00|4828|4826|4836|4834|4837|4835|4827|4826|7804
1599830100000|2020-09-11 13:15:00|4837|4835|4842|4840|4846|4844|4837|4835|19952
1599830400000|2020-09-11 13:20:00|4843|4841|4839|4837|4843|4842|4837|4836|12222
1599830700000|2020-09-11 13:25:00|4838|4836|4831|4829|4838|4836|4830|4829|17280
1599831000000|2020-09-11 13:30:00|4830|4828|4813|4811|4831|4829|4813|4811|36845
1599831300000|2020-09-11 13:35:00|4814|4812|4813|4811|4820|4818|4808|4807|40729
1599831600000|2020-09-11 13:40:00|4814|4810|4817|4815|4819|4818|4807|4805|31889
1599831900000|2020-09-11 13:45:00|4818|4816|4821|4819|4823|4821|4816|4814|20544
1599832200000|2020-09-11 13:50:00|4820|4818|4817|4815|4821|4819|4808|4806|18363
1599832500000|2020-09-11 13:55:00|4818|4816|4809|4807|4819|4817|4805|4804|88532
1599832800000|2020-09-11 14:00:00|4808|4806|4820|4818|4825|4823|4808|4806|25573
1599833100000|2020-09-11 14:05:00|4819|4819|4809|4808|4825|4823|4808|4806|22911
1599833400000|2020-09-11 14:10:00|4808|4807|4820|4817|4823|4821|4807|4805|69725
1599833700000|2020-09-11 14:15:00|4819|4818|4822|4820|4824|4822|4816|4815|15044
1599834000000|2020-09-11 14:20:00|4821|4819|4814|4812|4822|4820|4809|4807|15346
1599834300000|2020-09-11 14:25:00|4815|4813|4818|4816|4822|4820|4814|4813|11657
1599834600000|2020-09-11 14:30:00|4819|4817|4813|4812|4823|4822|4813|4811|19294
1599834900000|2020-09-11 14:35:00|4814|4811|4814|4813|4816|4814|4809|4807|14959
1599835200000|2020-09-11 14:40:00|4813|4812|4824|4823|4824|4823|4813|4811|22000
1599835500000|2020-09-11 14:45:00|4825|4824|4833|4831|4834|4832|4822|4820|24967
1599835800000|2020-09-11 14:50:00|4834|4830|4842|4839|4844|4842|4830|4829|17843
1599836100000|2020-09-11 14:55:00|4843|4838|4842|4840|4846|4844|4838|4837|12703
1599836400000|2020-09-11 15:00:00|4843|4841|4847|4846|4850|4848|4841|4838|41829
1599836700000|2020-09-11 15:05:00|4848|4845|4853|4851|4853|4852|4846|4845|42616
1599837000000|2020-09-11 15:10:00|4852|4850|4851|4850|4853|4851|4848|4846|38864
1599837300000|2020-09-11 15:15:00|4852|4851|4868|4866|4868|4866|4850|4848|50412
1599837600000|2020-09-11 15:20:00|4867|4867|4858|4856|4869|4867|4853|4851|51096
1599837900000|2020-09-11 15:25:00|4857|4857|4853|4850|4857|4857|4852|4850|36500
1600066800000|2020-09-14 07:00:00|4850|4837|4838|4835|4850|4843|4834|4830|13391
1600067100000|2020-09-14 07:05:00|4839|4836|4856|4853|4859|4857|4839|4836|28544
1600067400000|2020-09-14 07:10:00|4857|4854|4867|4866|4872|4869|4856|4854|51918
1600067700000|2020-09-14 07:15:00|4866|4865|4863|4861|4867|4866|4858|4855|16391
1600068000000|2020-09-14 07:20:00|4864|4862|4865|4863|4868|4866|4863|4861|9818
1600068300000|2020-09-14 07:25:00|4866|4864|4860|4858|4867|4865|4855|4854|15386
1600068600000|2020-09-14 07:30:00|4859|4859|4849|4848|4860|4859|4846|4845|21644
1600068900000|2020-09-14 07:35:00|4848|4847|4856|4854|4859|4858|4847|4845|33522
1600069200000|2020-09-14 07:40:00|4855|4853|4848|4846|4858|4856|4847|4845|12489
1600069500000|2020-09-14 07:45:00|4849|4847|4854|4851|4856|4853|4845|4843|6612
1600069800000|2020-09-14 07:50:00|4853|4852|4845|4843|4854|4853|4843|4842|6184
1600070100000|2020-09-14 07:55:00|4846|4844|4846|4844|4851|4849|4843|4841|15038
1600070400000|2020-09-14 08:00:00|4847|4845|4854|4852|4858|4856|4846|4844|9943
1600070700000|2020-09-14 08:05:00|4855|4853|4854|4852|4861|4860|4854|4852|6827
1600071000000|2020-09-14 08:10:00|4853|4851|4854|4851|4856|4854|4851|4849|4098
1600071300000|2020-09-14 08:15:00|4855|4852|4858|4856|4860|4857|4853|4851|8795
1600071600000|2020-09-14 08:20:00|4857|4855|4851|4849|4857|4855|4848|4845|21468
1600071900000|2020-09-14 08:25:00|4852|4850|4850|4848|4856|4854|4848|4846|12873
1600072200000|2020-09-14 08:30:00|4849|4847|4840|4837|4850|4849|4839|4836|4994
1600072500000|2020-09-14 08:35:00|4839|4838|4843|4841|4846|4845|4839|4837|9884
1600072800000|2020-09-14 08:40:00|4842|4840|4841|4839|4842|4840|4837|4835|15836
1600073100000|2020-09-14 08:45:00|4842|4840|4844|4841|4846|4844|4839|4837|7313
1600073400000|2020-09-14 08:50:00|4843|4840|4834|4831|4843|4840|4828|4826|4140
1600073700000|2020-09-14 08:55:00|4835|4832|4835|4833|4836|4835|4831|4829|12051
1600074000000|2020-09-14 09:00:00|4836|4834|4831|4829|4837|4835|4829|4827|9613
1600074300000|2020-09-14 09:05:00|4830|4828|4829|4827|4832|4830|4828|4826|8005
1600074600000|2020-09-14 09:10:00|4828|4826|4821|4820|4829|4828|4821|4820|5088
1600074900000|2020-09-14 09:15:00|4820|4819|4826|4824|4830|4828|4819|4817|7140
1600075200000|2020-09-14 09:20:00|4825|4823|4830|4828|4830|4828|4822|4821|3837
1600075500000|2020-09-14 09:25:00|4829|4827|4828|4826|4829|4827|4825|4823|3800
1600075800000|2020-09-14 09:30:00|4829|4827|4827|4826|4831|4829|4826|4825|4164
1600076100000|2020-09-14 09:35:00|4828|4827|4819|4817|4830|4828|4819|4817|16405
1600076400000|2020-09-14 09:40:00|4820|4818|4817|4815|4821|4819|4809|4808|28150
1600076700000|2020-09-14 09:45:00|4816|4814|4821|4819|4821|4820|4815|4813|24907
1600077000000|2020-09-14 09:50:00|4822|4820|4826|4824|4827|4824|4820|4819|3954
1600077300000|2020-09-14 09:55:00|4825|4823|4824|4822|4826|4824|4822|4820|2792
1600077600000|2020-09-14 10:00:00|4825|4821|4822|4819|4828|4827|4820|4819|9093
1600077900000|2020-09-14 10:05:00|4821|4820|4825|4823|4827|4825|4821|4819|1935
1600078200000|2020-09-14 10:10:00|4824|4822|4814|4812|4825|4823|4813|4809|8774
1600078500000|2020-09-14 10:15:00|4815|4813|4824|4822|4825|4823|4815|4813|3911
1600078800000|2020-09-14 10:20:00|4823|4821|4822|4819|4824|4822|4816|4814|8712
1600079100000|2020-09-14 10:25:00|4821|4818|4826|4823|4827|4824|4820|4818|7912
1600079400000|2020-09-14 10:30:00|4827|4824|4829|4827|4829|4828|4825|4823|4710
1600079700000|2020-09-14 10:35:00|4830|4828|4834|4832|4835|4832|4829|4828|88543
1600080000000|2020-09-14 10:40:00|4833|4833|4835|4833|4835|4834|4831|4829|5757
1600080300000|2020-09-14 10:45:00|4834|4832|4834|4832|4834|4833|4829|4828|8761
1600080600000|2020-09-14 10:50:00|4833|4833|4838|4837|4839|4837|4832|4830|48821
1600080900000|2020-09-14 10:55:00|4837|4836|4846|4844|4847|4846|4837|4836|12139
1600081200000|2020-09-14 11:00:00|4845|4842|4841|4839|4846|4843|4841|4839|3807
1600081500000|2020-09-14 11:05:00|4840|4838|4840|4838|4844|4843|4840|4838|3264
1600081800000|2020-09-14 11:10:00|4839|4837|4837|4835|4840|4839|4835|4833|7640
1600082100000|2020-09-14 11:15:00|4836|4836|4835|4834|4838|4837|4834|4832|3594
1600082400000|2020-09-14 11:20:00|4836|4833|4843|4841|4843|4841|4835|4832|2441
1600082700000|2020-09-14 11:25:00|4844|4842|4841|4839|4846|4843|4841|4839|2846
1600083000000|2020-09-14 11:30:00|4840|4838|4841|4839|4841|4840|4836|4834|2988
1600083300000|2020-09-14 11:35:00|4840|4840|4838|4836|4841|4840|4835|4834|4185
1600083600000|2020-09-14 11:40:00|4836|4835|4832|4829|4838|4836|4831|4829|8944
1600083900000|2020-09-14 11:45:00|4833|4830|4834|4832|4836|4834|4832|4830|1896
1600084200000|2020-09-14 11:50:00|4833|4831|4838|4836|4838|4836|4833|4831|3852
1600084500000|2020-09-14 11:55:00|4837|4835|4833|4831|4837|4835|4830|4828|3165
1600084800000|2020-09-14 12:00:00|4834|4832|4835|4833|4835|4834|4832|4830|2617
1600085100000|2020-09-14 12:05:00|4836|4834|4834|4832|4836|4834|4832|4829|3367
1600085400000|2020-09-14 12:10:00|4833|4833|4838|4836|4839|4836|4833|4832|2495
1600085700000|2020-09-14 12:15:00|4837|4835|4843|4841|4844|4842|4835|4833|3631
1600086000000|2020-09-14 12:20:00|4844|4842|4841|4839|4846|4844|4840|4839|2213
1600086300000|2020-09-14 12:25:00|4840|4838|4841|4839|4842|4841|4839|4838|6156
1600086600000|2020-09-14 12:30:00|4840|4838|4843|4841|4847|4845|4840|4838|5649
1600086900000|2020-09-14 12:35:00|4844|4842|4844|4842|4846|4844|4843|4841|6368
1600087200000|2020-09-14 12:40:00|4845|4843|4846|4845|4846|4845|4843|4842|9203
1600087500000|2020-09-14 12:45:00|4847|4846|4850|4848|4851|4850|4846|4845|8306
1600087800000|2020-09-14 12:50:00|4849|4847|4845|4843|4849|4848|4844|4843|3593
1600088100000|2020-09-14 12:55:00|4844|4844|4842|4841|4846|4845|4842|4841|5388
1600088400000|2020-09-14 13:00:00|4843|4842|4840|4839|4848|4846|4840|4838|17729
1600088700000|2020-09-14 13:05:00|4841|4840|4840|4838|4842|4841|4839|4837|5454
1600089000000|2020-09-14 13:10:00|4841|4839|4846|4844|4847|4845|4840|4838|6744
1600089300000|2020-09-14 13:15:00|4845|4843|4843|4841|4845|4843|4840|4839|9073
1600089600000|2020-09-14 13:20:00|4844|4842|4841|4839|4845|4843|4840|4838|89466
1600089900000|2020-09-14 13:25:00|4842|4840|4830|4828|4842|4840|4830|4828|7372
1600090200000|2020-09-14 13:30:00|4829|4827|4818|4816|4830|4828|4818|4816|12634
1600090500000|2020-09-14 13:35:00|4817|4815|4816|4814|4822|4820|4811|4810|57772
1600090800000|2020-09-14 13:40:00|4817|4815|4806|4805|4819|4818|4806|4803|11800
1600091100000|2020-09-14 13:45:00|4807|4804|4810|4807|4810|4807|4803|4801|10812
1600091400000|2020-09-14 13:50:00|4809|4808|4803|4801|4811|4809|4803|4801|8630
1600091700000|2020-09-14 13:55:00|4804|4800|4804|4802|4806|4804|4800|4797|7523
1600092000000|2020-09-14 14:00:00|4805|4803|4807|4805|4808|4807|4802|4801|16788
1600092300000|2020-09-14 14:05:00|4806|4804|4807|4805|4811|4809|4801|4800|12640
1600092600000|2020-09-14 14:10:00|4806|4806|4802|4800|4807|4806|4801|4799|2636
1600092900000|2020-09-14 14:15:00|4803|4801|4807|4806|4808|4807|4803|4801|8810
1600093200000|2020-09-14 14:20:00|4806|4805|4812|4810|4816|4814|4805|4803|15344
1600093500000|2020-09-14 14:25:00|4811|4809|4813|4811|4814|4812|4810|4809|5230
1600093800000|2020-09-14 14:30:00|4814|4812|4814|4813|4815|4813|4811|4809|4743
1600094100000|2020-09-14 14:35:00|4815|4814|4813|4811|4819|4818|4812|4811|12234
1600094400000|2020-09-14 14:40:00|4814|4812|4815|4814|4818|4816|4810|4808|98381
1600094700000|2020-09-14 14:45:00|4814|4813|4813|4811|4817|4815|4812|4810|8757
1600095000000|2020-09-14 14:50:00|4814|4812|4806|4803|4814|4812|4805|4803|8639
1600095300000|2020-09-14 14:55:00|4805|4802|4796|4794|4806|4805|4794|4793|10302
1600095600000|2020-09-14 15:00:00|4795|4793|4802|4801|4804|4802|4795|4793|14709
1600095900000|2020-09-14 15:05:00|4803|4802|4801|4799|4803|4802|4796|4795|13202
1600096200000|2020-09-14 15:10:00|4802|4800|4803|4801|4803|4802|4798|4797|8798
1600096500000|2020-09-14 15:15:00|4804|4802|4808|4806|4808|4807|4803|4802|12150
1600096800000|2020-09-14 15:20:00|4807|4805|4807|4805|4809|4807|4804|4803|9561
1600097100000|2020-09-14 15:25:00|4808|4806|4817|4814|4817|4815|4807|4806|9763
1600153200000|2020-09-15 07:00:00|4813|4803|4803|4800|4813|4809|4800|4796|8335
1600153500000|2020-09-15 07:05:00|4802|4799|4801|4799|4805|4801|4794|4792|11069
1600153800000|2020-09-15 07:10:00|4802|4800|4798|4796|4805|4803|4791|4789|9887
1600154100000|2020-09-15 07:15:00|4797|4795|4805|4803|4807|4805|4793|4792|19389
1600154400000|2020-09-15 07:20:00|4806|4804|4810|4808|4812|4810|4805|4803|9355
1600154700000|2020-09-15 07:25:00|4811|4809|4807|4805|4811|4810|4803|4799|9029
1600155000000|2020-09-15 07:30:00|4806|4804|4799|4797|4810|4808|4799|4797|3911
1600155300000|2020-09-15 07:35:00|4798|4798|4801|4799|4806|4803|4796|4795|5125
1600155600000|2020-09-15 07:40:00|4800|4798|4807|4805|4808|4806|4798|4797|12249
1600155900000|2020-09-15 07:45:00|4808|4806|4806|4804|4809|4807|4804|4802|7749
1600156200000|2020-09-15 07:50:00|4805|4803|4811|4809|4811|4809|4803|4801|3935
1600156500000|2020-09-15 07:55:00|4810|4808|4814|4811|4814|4812|4809|4806|2171
1600156800000|2020-09-15 08:00:00|4813|4810|4808|4806|4813|4811|4806|4804|9391
1600157100000|2020-09-15 08:05:00|4807|4807|4813|4811|4815|4813|4807|4806|19353
1600157400000|2020-09-15 08:10:00|4814|4810|4812|4810|4814|4811|4807|4805|9938
1600157700000|2020-09-15 08:15:00|4811|4809|4814|4812|4814|4813|4811|4809|6042
1600158000000|2020-09-15 08:20:00|4813|4811|4819|4818|4820|4818|4812|4810|10556
1600158300000|2020-09-15 08:25:00|4820|4819|4814|4812|4821|4820|4814|4812|17598
1600158600000|2020-09-15 08:30:00|4813|4811|4814|4813|4816|4814|4808|4806|12089
1600158900000|2020-09-15 08:35:00|4815|4814|4820|4819|4822|4820|4814|4813|31955
1600159200000|2020-09-15 08:40:00|4821|4818|4825|4823|4828|4826|4821|4818|4483
1600159500000|2020-09-15 08:45:00|4826|4824|4834|4833|4837|4835|4825|4823|7702
1600159800000|2020-09-15 08:50:00|4835|4834|4830|4827|4837|4834|4825|4824|8844
1600160100000|2020-09-15 08:55:00|4831|4828|4829|4827|4835|4833|4829|4827|5318
1600160400000|2020-09-15 09:00:00|4828|4826|4831|4829|4832|4831|4828|4826|7271
1600160700000|2020-09-15 09:05:00|4832|4830|4830|4827|4832|4830|4824|4822|221908
1600161000000|2020-09-15 09:10:00|4829|4828|4827|4825|4831|4829|4827|4825|10361
1600161300000|2020-09-15 09:15:00|4828|4826|4826|4825|4829|4827|4824|4822|46006
1600161600000|2020-09-15 09:20:00|4828|4824|4825|4823|4829|4827|4824|4822|5500
1600161900000|2020-09-15 09:25:00|4826|4824|4829|4827|4831|4829|4826|4824|13850
1600162200000|2020-09-15 09:30:00|4830|4828|4826|4824|4831|4830|4826|4823|14602
1600162500000|2020-09-15 09:35:00|4825|4823|4820|4819|4825|4823|4818|4817|35145
1600162800000|2020-09-15 09:40:00|4821|4821|4823|4821|4824|4823|4819|4818|10366
1600163100000|2020-09-15 09:45:00|4824|4822|4828|4826|4829|4827|4823|4821|7117
1600163400000|2020-09-15 09:50:00|4829|4827|4833|4831|4835|4833|4829|4827|7635
1600163700000|2020-09-15 09:55:00|4834|4832|4830|4828|4834|4832|4830|4828|8232
1600164000000|2020-09-15 10:00:00|4831|4829|4831|4830|4832|4830|4829|4828|6309
1600164300000|2020-09-15 10:05:00|4830|4829|4832|4831|4833|4832|4828|4826|6242
1600164600000|2020-09-15 10:10:00|4833|4832|4834|4832|4837|4835|4832|4831|10633
1600164900000|2020-09-15 10:15:00|4833|4833|4837|4834|4837|4834|4832|4830|4158
1600165200000|2020-09-15 10:20:00|4836|4833|4842|4839|4845|4842|4835|4833|47723
1600165500000|2020-09-15 10:25:00|4841|4840|4833|4831|4843|4841|4833|4831|7825
1600165800000|2020-09-15 10:30:00|4834|4832|4838|4837|4840|4838|4834|4832|11825
1600166100000|2020-09-15 10:35:00|4837|4836|4835|4834|4839|4838|4834|4833|5915
1600166400000|2020-09-15 10:40:00|4836|4833|4836|4834|4838|4836|4835|4833|6221
1600166700000|2020-09-15 10:45:00|4837|4835|4847|4845|4847|4846|4837|4835|4795
1600167000000|2020-09-15 10:50:00|4846|4844|4845|4844|4847|4846|4844|4843|11119
1600167300000|2020-09-15 10:55:00|4844|4843|4842|4840|4844|4843|4842|4840|5760
1600167600000|2020-09-15 11:00:00|4843|4841|4841|4839|4844|4843|4839|4838|6589
1600167900000|2020-09-15 11:05:00|4840|4838|4835|4833|4842|4840|4835|4833|13152
1600168200000|2020-09-15 11:10:00|4836|4834|4839|4837|4839|4837|4833|4832|4700
1600168500000|2020-09-15 11:15:00|4838|4836|4839|4837|4841|4840|4837|4835|5003
1600168800000|2020-09-15 11:20:00|4838|4836|4836|4835|4839|4838|4834|4833|4154
1600169100000|2020-09-15 11:25:00|4837|4834|4838|4836|4840|4838|4834|4833|8790
1600169400000|2020-09-15 11:30:00|4837|4837|4842|4840|4845|4842|4837|4836|47445
1600169700000|2020-09-15 11:35:00|4843|4841|4844|4842|4845|4843|4841|4839|3961
1600170000000|2020-09-15 11:40:00|4845|4843|4846|4844|4846|4844|4842|4841|1784
1600170300000|2020-09-15 11:45:00|4847|4845|4850|4848|4850|4849|4845|4843|3610
1600170600000|2020-09-15 11:50:00|4849|4847|4849|4847|4850|4849|4847|4845|4042
1600170900000|2020-09-15 11:55:00|4850|4848|4854|4853|4855|4854|4848|4847|7221
1600171200000|2020-09-15 12:00:00|4855|4852|4854|4852|4856|4855|4853|4850|9003
1600171500000|2020-09-15 12:05:00|4855|4851|4857|4855|4857|4856|4855|4851|4307
1600171800000|2020-09-15 12:10:00|4856|4854|4854|4852|4857|4856|4853|4851|4773
1600172100000|2020-09-15 12:15:00|4855|4853|4857|4856|4857|4856|4854|4853|2749
1600172400000|2020-09-15 12:20:00|4856|4855|4858|4856|4858|4857|4855|4854|2782
1600172700000|2020-09-15 12:25:00|4859|4857|4858|4855|4859|4858|4855|4853|8009
1600173000000|2020-09-15 12:30:00|4859|4856|4862|4861|4862|4861|4858|4855|4320
1600173300000|2020-09-15 12:35:00|4861|4860|4863|4861|4863|4861|4858|4857|4232
1600173600000|2020-09-15 12:40:00|4864|4862|4860|4858|4865|4864|4859|4858|3894
1600173900000|2020-09-15 12:45:00|4861|4859|4859|4857|4863|4861|4858|4856|11240
1600174200000|2020-09-15 12:50:00|4860|4858|4861|4859|4861|4860|4859|4857|4699
1600174500000|2020-09-15 12:55:00|4860|4860|4865|4863|4866|4863|4859|4858|7137
1600174800000|2020-09-15 13:00:00|4866|4864|4859|4857|4866|4864|4853|4851|73415
1600175100000|2020-09-15 13:05:00|4858|4856|4857|4855|4861|4859|4856|4854|7705
1600175400000|2020-09-15 13:10:00|4856|4856|4856|4854|4857|4856|4855|4853|9149
1600175700000|2020-09-15 13:15:00|4857|4855|4855|4854|4857|4855|4855|4854|7546
1600176000000|2020-09-15 13:20:00|4856|4853|4858|4856|4858|4857|4854|4853|57790
1600176300000|2020-09-15 13:25:00|4859|4857|4857|4855|4862|4860|4856|4854|7286
1600176600000|2020-09-15 13:30:00|4858|4856|4856|4855|4861|4860|4854|4852|46887
1600176900000|2020-09-15 13:35:00|4855|4854|4850|4848|4858|4856|4847|4846|11436
1600177200000|2020-09-15 13:40:00|4849|4849|4846|4845|4857|4856|4846|4845|17923
1600177500000|2020-09-15 13:45:00|4847|4846|4849|4846|4855|4854|4846|4845|35180
1600177800000|2020-09-15 13:50:00|4850|4847|4856|4855|4859|4857|4848|4847|10932
1600178100000|2020-09-15 13:55:00|4857|4856|4859|4858|4859|4858|4854|4853|18164
1600178400000|2020-09-15 14:00:00|4858|4857|4866|4864|4867|4866|4857|4856|12828
1600178700000|2020-09-15 14:05:00|4865|4865|4861|4859|4867|4866|4860|4859|23381
1600179000000|2020-09-15 14:10:00|4862|4860|4865|4863|4867|4866|4860|4859|18118
1600179300000|2020-09-15 14:15:00|4864|4862|4860|4858|4864|4862|4857|4856|15783
1600179600000|2020-09-15 14:20:00|4859|4857|4856|4854|4866|4864|4855|4854|101007
1600179900000|2020-09-15 14:25:00|4855|4855|4860|4858|4860|4858|4852|4851|18969
1600180200000|2020-09-15 14:30:00|4861|4859|4858|4856|4864|4862|4856|4854|40074
1600180500000|2020-09-15 14:35:00|4857|4857|4857|4856|4860|4858|4855|4854|8429
1600180800000|2020-09-15 14:40:00|4856|4855|4853|4851|4859|4857|4852|4851|14683
1600181100000|2020-09-15 14:45:00|4854|4852|4862|4860|4863|4862|4852|4851|11210
1600181400000|2020-09-15 14:50:00|4863|4861|4865|4863|4865|4863|4858|4857|9984
1600181700000|2020-09-15 14:55:00|4864|4864|4869|4867|4869|4868|4862|4861|22756
1600182000000|2020-09-15 15:00:00|4868|4868|4868|4867|4877|4874|4868|4867|18999
1600182300000|2020-09-15 15:05:00|4869|4868|4867|4866|4871|4869|4865|4864|30242
1600182600000|2020-09-15 15:10:00|4868|4867|4865|4864|4869|4868|4865|4864|20058
1600182900000|2020-09-15 15:15:00|4866|4865|4865|4864|4867|4866|4864|4863|13368
1600183200000|2020-09-15 15:20:00|4866|4865|4858|4857|4866|4865|4857|4856|21703
1600183500000|2020-09-15 15:25:00|4859|4858|4862|4859|4862|4861|4858|4857|29785
1600239600000|2020-09-16 07:00:00|4847|4828|4843|4840|4849|4841|4827|4823|11880
1600239900000|2020-09-16 07:05:00|4842|4839|4840|4838|4844|4840|4833|4830|7899
1600240200000|2020-09-16 07:10:00|4839|4837|4842|4840|4845|4843|4837|4836|14311
1600240500000|2020-09-16 07:15:00|4843|4841|4853|4851|4853|4852|4842|4840|10915
1600240800000|2020-09-16 07:20:00|4854|4852|4865|4863|4865|4863|4851|4850|7034
1600241100000|2020-09-16 07:25:00|4864|4862|4859|4858|4867|4866|4859|4856|11404
1600241400000|2020-09-16 07:30:00|4860|4857|4853|4850|4860|4858|4849|4848|5207
1600241700000|2020-09-16 07:35:00|4852|4849|4852|4850|4854|4852|4851|4848|2132
1600242000000|2020-09-16 07:40:00|4851|4849|4848|4846|4853|4851|4847|4846|4164
1600242300000|2020-09-16 07:45:00|4849|4847|4849|4846|4853|4852|4848|4846|4573
1600242600000|2020-09-16 07:50:00|4848|4845|4850|4847|4850|4847|4845|4843|7343
1600242900000|2020-09-16 07:55:00|4851|4848|4846|4844|4852|4851|4845|4843|6034
1600243200000|2020-09-16 08:00:00|4847|4845|4851|4848|4851|4849|4846|4844|6820
1600243500000|2020-09-16 08:05:00|4850|4849|4853|4851|4856|4854|4849|4846|6344
1600243800000|2020-09-16 08:10:00|4852|4850|4857|4855|4859|4857|4851|4850|8557
1600244100000|2020-09-16 08:15:00|4856|4854|4855|4853|4857|4855|4853|4851|9737
1600244400000|2020-09-16 08:20:00|4856|4854|4852|4851|4858|4856|4851|4850|5859
1600244700000|2020-09-16 08:25:00|4853|4850|4844|4842|4854|4852|4843|4842|3631
1600245000000|2020-09-16 08:30:00|4845|4843|4851|4849|4852|4850|4844|4843|6085
1600245300000|2020-09-16 08:35:00|4850|4848|4850|4848|4851|4849|4846|4844|4341
1600245600000|2020-09-16 08:40:00|4849|4847|4850|4847|4851|4849|4848|4846|3562
1600245900000|2020-09-16 08:45:00|4851|4848|4851|4849|4853|4851|4849|4848|2612
1600246200000|2020-09-16 08:50:00|4850|4848|4847|4845|4851|4849|4847|4845|4915
1600246500000|2020-09-16 08:55:00|4848|4846|4842|4840|4849|4847|4842|4840|4632
1600246800000|2020-09-16 09:00:00|4843|4841|4852|4850|4852|4850|4843|4841|3894
1600247100000|2020-09-16 09:05:00|4851|4849|4852|4850|4852|4850|4848|4846|2174
1600247400000|2020-09-16 09:10:00|4853|4851|4852|4850|4854|4853|4851|4850|2056
1600247700000|2020-09-16 09:15:00|4851|4851|4850|4848|4852|4851|4847|4846|3636
1600248000000|2020-09-16 09:20:00|4849|4847|4851|4850|4852|4851|4847|4846|5548
1600248300000|2020-09-16 09:25:00|4852|4851|4851|4849|4855|4853|4848|4847|13396
1600248600000|2020-09-16 09:30:00|4850|4848|4850|4848|4851|4850|4849|4847|10165
1600248900000|2020-09-16 09:35:00|4851|4849|4849|4847|4852|4850|4847|4845|15316
1600249200000|2020-09-16 09:40:00|4850|4846|4844|4842|4850|4847|4844|4842|7810
1600249500000|2020-09-16 09:45:00|4845|4843|4844|4842|4849|4847|4843|4842|13152
1600249800000|2020-09-16 09:50:00|4843|4841|4848|4846|4848|4846|4842|4841|9438
1600250100000|2020-09-16 09:55:00|4849|4847|4847|4846|4849|4848|4845|4844|11222
1600250400000|2020-09-16 10:00:00|4848|4847|4845|4843|4848|4847|4844|4842|12841
1600250700000|2020-09-16 10:05:00|4844|4842|4848|4846|4848|4847|4844|4842|3260
1600251000000|2020-09-16 10:10:00|4847|4845|4840|4838|4847|4845|4839|4837|17152
1600251300000|2020-09-16 10:15:00|4839|4837|4836|4835|4840|4838|4834|4833|9433
1600251600000|2020-09-16 10:20:00|4835|4834|4831|4829|4836|4835|4830|4829|14688
1600251900000|2020-09-16 10:25:00|4830|4828|4829|4827|4831|4829|4826|4825|7743
1600252200000|2020-09-16 10:30:00|4828|4826|4833|4831|4833|4831|4827|4826|8757
1600252500000|2020-09-16 10:35:00|4832|4832|4830|4828|4833|4832|4829|4828|7024
1600252800000|2020-09-16 10:40:00|4831|4830|4833|4831|4834|4832|4829|4828|7789
1600253100000|2020-09-16 10:45:00|4832|4830|4833|4831|4834|4833|4829|4827|13259
1600253400000|2020-09-16 10:50:00|4834|4832|4837|4835|4840|4838|4834|4832|12175
1600253700000|2020-09-16 10:55:00|4836|4834|4835|4833|4837|4835|4831|4830|18078
1600254000000|2020-09-16 11:00:00|4834|4832|4832|4830|4834|4833|4831|4830|3696
1600254300000|2020-09-16 11:05:00|4831|4829|4832|4830|4832|4830|4829|4827|12155
1600254600000|2020-09-16 11:10:00|4831|4831|4834|4833|4834|4833|4831|4830|5725
1600254900000|2020-09-16 11:15:00|4835|4834|4837|4835|4840|4838|4835|4833|11055
1600255200000|2020-09-16 11:20:00|4836|4834|4836|4834|4838|4837|4832|4831|8427
1600255500000|2020-09-16 11:25:00|4835|4833|4838|4836|4838|4836|4832|4830|3236
1600255800000|2020-09-16 11:30:00|4837|4837|4838|4835|4839|4837|4836|4835|2544
1600256100000|2020-09-16 11:35:00|4837|4836|4830|4828|4838|4836|4830|4828|7702
1600256400000|2020-09-16 11:40:00|4829|4827|4830|4828|4831|4829|4828|4825|7107
1600256700000|2020-09-16 11:45:00|4831|4827|4832|4830|4833|4831|4831|4827|6788
1600257000000|2020-09-16 11:50:00|4833|4831|4836|4834|4836|4835|4832|4830|27384
1600257300000|2020-09-16 11:55:00|4837|4835|4837|4836|4839|4837|4836|4833|8662
1600257600000|2020-09-16 12:00:00|4838|4837|4840|4838|4841|4839|4837|4835|4690
1600257900000|2020-09-16 12:05:00|4839|4837|4840|4838|4842|4840|4838|4837|8775
1600258200000|2020-09-16 12:10:00|4839|4839|4837|4835|4842|4841|4836|4834|90427
1600258500000|2020-09-16 12:15:00|4836|4834|4838|4837|4840|4839|4836|4834|9152
1600258800000|2020-09-16 12:20:00|4839|4838|4842|4841|4843|4842|4838|4838|5829
1600259100000|2020-09-16 12:25:00|4843|4842|4842|4840|4844|4842|4840|4838|7345
1600259400000|2020-09-16 12:30:00|4841|4839|4836|4834|4842|4839|4836|4833|4585
1600259700000|2020-09-16 12:35:00|4835|4833|4830|4828|4836|4835|4829|4828|11164
1600260000000|2020-09-16 12:40:00|4829|4827|4829|4827|4829|4828|4825|4823|7710
1600260300000|2020-09-16 12:45:00|4828|4826|4828|4826|4830|4829|4827|4825|6751
1600260600000|2020-09-16 12:50:00|4829|4827|4837|4836|4838|4837|4829|4826|4421
1600260900000|2020-09-16 12:55:00|4838|4837|4831|4829|4840|4838|4830|4828|5397
1600261200000|2020-09-16 13:00:00|4830|4830|4830|4828|4831|4830|4828|4826|25828
1600261500000|2020-09-16 13:05:00|4831|4829|4829|4827|4833|4832|4828|4827|2706
1600261800000|2020-09-16 13:10:00|4828|4826|4829|4827|4831|4830|4827|4826|3718
1600262100000|2020-09-16 13:15:00|4828|4826|4823|4821|4828|4826|4822|4821|7477
1600262400000|2020-09-16 13:20:00|4822|4820|4822|4820|4823|4821|4818|4816|8070
1600262700000|2020-09-16 13:25:00|4821|4819|4819|4817|4822|4819|4815|4814|46888
1600263000000|2020-09-16 13:30:00|4818|4816|4820|4818|4827|4824|4816|4815|9488
1600263300000|2020-09-16 13:35:00|4821|4819|4827|4826|4828|4827|4819|4817|16441
1600263600000|2020-09-16 13:40:00|4828|4827|4821|4819|4829|4828|4820|4818|22656
1600263900000|2020-09-16 13:45:00|4820|4818|4823|4821|4825|4823|4817|4816|14588
1600264200000|2020-09-16 13:50:00|4824|4822|4822|4820|4831|4829|4821|4820|11351
1600264500000|2020-09-16 13:55:00|4823|4821|4820|4818|4824|4822|4819|4818|10961
1600264800000|2020-09-16 14:00:00|4821|4819|4817|4815|4822|4821|4817|4815|14799
1600265100000|2020-09-16 14:05:00|4816|4816|4809|4807|4817|4816|4808|4807|11219
1600265400000|2020-09-16 14:10:00|4808|4808|4806|4804|4811|4809|4805|4803|6831
1600265700000|2020-09-16 14:15:00|4805|4805|4808|4806|4810|4808|4804|4802|10630
1600266000000|2020-09-16 14:20:00|4807|4805|4804|4802|4810|4809|4802|4801|12500
1600266300000|2020-09-16 14:25:00|4803|4803|4804|4803|4805|4804|4801|4800|7264
1600266600000|2020-09-16 14:30:00|4803|4802|4802|4801|4806|4805|4801|4800|149337
1600266900000|2020-09-16 14:35:00|4803|4802|4803|4802|4807|4805|4802|4801|123487
1600267200000|2020-09-16 14:40:00|4804|4803|4802|4800|4804|4803|4799|4798|13067
1600267500000|2020-09-16 14:45:00|4801|4801|4804|4802|4804|4802|4798|4797|12566
1600267800000|2020-09-16 14:50:00|4803|4801|4801|4800|4804|4801|4798|4796|22238
1600268100000|2020-09-16 14:55:00|4800|4799|4800|4799|4801|4800|4798|4797|20984
1600268400000|2020-09-16 15:00:00|4799|4798|4797|4796|4801|4800|4796|4795|31344
1600268700000|2020-09-16 15:05:00|4796|4795|4794|4792|4797|4796|4793|4792|29887
1600269000000|2020-09-16 15:10:00|4793|4791|4800|4799|4801|4800|4791|4790|26485
1600269300000|2020-09-16 15:15:00|4799|4798|4796|4795|4800|4799|4795|4794|21833
1600269600000|2020-09-16 15:20:00|4795|4794|4800|4799|4801|4799|4793|4792|45351
1600269900000|2020-09-16 15:25:00|4801|4800|4802|4799|4803|4802|4797|4795|31386
1600326000000|2020-09-17 07:00:00|4775|4751|4740|4736|4775|4753|4739|4735|10917
1600326300000|2020-09-17 07:05:00|4739|4735|4763|4760|4772|4770|4738|4734|32558
1600326600000|2020-09-17 07:10:00|4762|4759|4771|4769|4776|4774|4756|4753|60907
1600326900000|2020-09-17 07:15:00|4772|4770|4773|4770|4775|4773|4767|4765|47781
1600327200000|2020-09-17 07:20:00|4774|4771|4768|4766|4774|4771|4759|4757|26460
1600327500000|2020-09-17 07:25:00|4767|4765|4773|4771|4774|4771|4763|4761|17238
1600327800000|2020-09-17 07:30:00|4772|4772|4775|4773|4775|4773|4765|4764|18942
1600328100000|2020-09-17 07:35:00|4776|4774|4779|4777|4780|4777|4770|4767|8428
1600328400000|2020-09-17 07:40:00|4780|4778|4772|4770|4781|4779|4770|4768|2688
1600328700000|2020-09-17 07:45:00|4771|4769|4774|4772|4780|4779|4769|4767|7057
1600329000000|2020-09-17 07:50:00|4775|4773|4775|4773|4777|4775|4769|4766|10728
1600329300000|2020-09-17 07:55:00|4776|4774|4776|4775|4781|4779|4776|4773|5322
1600329600000|2020-09-17 08:00:00|4778|4776|4777|4774|4783|4781|4775|4774|6910
1600329900000|2020-09-17 08:05:00|4776|4773|4781|4779|4781|4779|4773|4771|2311
1600330200000|2020-09-17 08:10:00|4782|4780|4774|4771|4785|4782|4774|4771|9679
1600330500000|2020-09-17 08:15:00|4773|4770|4772|4769|4773|4771|4768|4766|3440
1600330800000|2020-09-17 08:20:00|4771|4768|4770|4768|4771|4769|4768|4766|1429
1600331100000|2020-09-17 08:25:00|4771|4769|4768|4766|4772|4770|4767|4765|12650
1600331400000|2020-09-17 08:30:00|4769|4767|4766|4765|4771|4769|4766|4764|52694
1600331700000|2020-09-17 08:35:00|4765|4764|4763|4762|4767|4766|4763|4762|5447
1600332000000|2020-09-17 08:40:00|4764|4763|4768|4766|4770|4768|4764|4762|52976
1600332300000|2020-09-17 08:45:00|4767|4765|4762|4760|4767|4765|4760|4758|3671
1600332600000|2020-09-17 08:50:00|4763|4761|4763|4762|4764|4762|4761|4760|2403
1600332900000|2020-09-17 08:55:00|4762|4761|4769|4768|4770|4768|4762|4760|5095
1600333200000|2020-09-17 09:00:00|4770|4769|4771|4769|4777|4774|4770|4769|5850
1600333500000|2020-09-17 09:05:00|4772|4770|4769|4766|4776|4774|4769|4766|10511
1600333800000|2020-09-17 09:10:00|4768|4767|4778|4777|4780|4778|4768|4766|8058
1600334100000|2020-09-17 09:15:00|4779|4778|4773|4772|4781|4779|4773|4772|6151
1600334400000|2020-09-17 09:20:00|4774|4773|4779|4777|4782|4780|4774|4772|6259
1600334700000|2020-09-17 09:25:00|4778|4776|4776|4775|4779|4777|4774|4773|5024
1600335000000|2020-09-17 09:30:00|4777|4776|4769|4767|4777|4776|4769|4767|6013
1600335300000|2020-09-17 09:35:00|4770|4768|4771|4769|4775|4773|4769|4768|14928
1600335600000|2020-09-17 09:40:00|4770|4770|4775|4774|4778|4776|4770|4770|12145
1600335900000|2020-09-17 09:45:00|4776|4773|4777|4775|4778|4776|4774|4773|5847
1600336200000|2020-09-17 09:50:00|4776|4776|4780|4778|4781|4780|4776|4776|7492
1600336500000|2020-09-17 09:55:00|4779|4777|4779|4778|4781|4780|4777|4776|16159
1600336800000|2020-09-17 10:00:00|4780|4779|4777|4775|4782|4781|4776|4774|7738
1600337100000|2020-09-17 10:05:00|4776|4774|4777|4775|4777|4775|4776|4774|812
1600337400000|2020-09-17 10:10:00|4776|4774|4775|4773|4779|4778|4771|4770|8998
1600337700000|2020-09-17 10:15:00|4776|4774|4772|4770|4777|4776|4770|4768|13036
1600338000000|2020-09-17 10:20:00|4771|4769|4774|4772|4775|4774|4769|4768|7797
1600338300000|2020-09-17 10:25:00|4775|4773|4777|4775|4778|4777|4775|4772|3663
1600338600000|2020-09-17 10:30:00|4778|4776|4778|4776|4780|4778|4775|4774|7122
1600338900000|2020-09-17 10:35:00|4779|4777|4781|4779|4781|4779|4778|4777|6315
1600339200000|2020-09-17 10:40:00|4780|4778|4780|4778|4782|4780|4779|4778|7077
1600339500000|2020-09-17 10:45:00|4779|4777|4776|4775|4781|4780|4776|4775|4459
1600339800000|2020-09-17 10:50:00|4777|4776|4776|4775|4779|4778|4776|4774|6836
1600340100000|2020-09-17 10:55:00|4775|4774|4778|4776|4779|4777|4773|4771|13888
1600340400000|2020-09-17 11:00:00|4779|4778|4790|4788|4790|4789|4779|4778|13177
1600340700000|2020-09-17 11:05:00|4791|4789|4797|4795|4798|4796|4785|4784|21171
1600341000000|2020-09-17 11:10:00|4798|4796|4799|4797|4800|4799|4797|4795|3917
1600341300000|2020-09-17 11:15:00|4798|4796|4799|4798|4799|4798|4797|4795|8077
1600341600000|2020-09-17 11:20:00|4800|4799|4800|4799|4802|4800|4798|4797|14752
1600341900000|2020-09-17 11:25:00|4799|4798|4802|4800|4804|4802|4799|4798|3461
1600342200000|2020-09-17 11:30:00|4803|4801|4806|4804|4808|4806|4802|4801|5394
1600342500000|2020-09-17 11:35:00|4805|4805|4800|4798|4806|4805|4799|4797|9199
1600342800000|2020-09-17 11:40:00|4801|4799|4804|4802|4807|4805|4800|4798|8553
1600343100000|2020-09-17 11:45:00|4803|4801|4802|4800|4804|4802|4802|4800|3072
1600343400000|2020-09-17 11:50:00|4803|4801|4801|4800|4806|4805|4801|4800|6697
1600343700000|2020-09-17 11:55:00|4802|4801|4805|4803|4805|4803|4802|4800|60312
1600344000000|2020-09-17 12:00:00|4806|4804|4804|4803|4808|4806|4804|4803|2358
1600344300000|2020-09-17 12:05:00|4805|4804|4809|4807|4813|4812|4805|4804|6129
1600344600000|2020-09-17 12:10:00|4808|4808|4806|4804|4810|4809|4805|4804|3575
1600344900000|2020-09-17 12:15:00|4807|4805|4816|4814|4819|4817|4807|4805|7082
1600345200000|2020-09-17 12:20:00|4817|4815|4820|4818|4820|4818|4814|4812|4305
1600345500000|2020-09-17 12:25:00|4819|4817|4819|4817|4820|4818|4817|4816|5117
1600345800000|2020-09-17 12:30:00|4818|4816|4817|4816|4819|4817|4816|4815|3506
1600346100000|2020-09-17 12:35:00|4818|4817|4825|4823|4825|4823|4816|4815|17233
1600346400000|2020-09-17 12:40:00|4824|4822|4827|4825|4827|4825|4822|4821|3361
1600346700000|2020-09-17 12:45:00|4826|4824|4828|4827|4833|4831|4825|4824|23825
1600347000000|2020-09-17 12:50:00|4829|4826|4828|4826|4831|4830|4826|4825|24996
1600347300000|2020-09-17 12:55:00|4829|4827|4824|4822|4829|4827|4821|4820|12144
1600347600000|2020-09-17 13:00:00|4823|4823|4816|4814|4824|4823|4814|4813|27155
1600347900000|2020-09-17 13:05:00|4815|4813|4811|4810|4816|4815|4810|4808|26996
1600348200000|2020-09-17 13:10:00|4812|4811|4811|4809|4815|4814|4809|4808|13016
1600348500000|2020-09-17 13:15:00|4810|4810|4818|4816|4819|4817|4809|4807|6218
1600348800000|2020-09-17 13:20:00|4817|4815|4819|4818|4819|4818|4816|4814|3322
1600349100000|2020-09-17 13:25:00|4820|4819|4814|4813|4821|4819|4814|4812|12179
1600349400000|2020-09-17 13:30:00|4813|4812|4800|4798|4813|4812|4796|4795|41995
1600349700000|2020-09-17 13:35:00|4801|4799|4801|4800|4803|4802|4798|4796|20829
1600350000000|2020-09-17 13:40:00|4802|4799|4815|4813|4816|4814|4801|4799|15294
1600350300000|2020-09-17 13:45:00|4814|4814|4813|4811|4822|4820|4812|4810|21168
1600350600000|2020-09-17 13:50:00|4812|4810|4813|4811|4817|4815|4811|4810|16402
1600350900000|2020-09-17 13:55:00|4814|4812|4811|4809|4814|4813|4810|4809|13348
1600351200000|2020-09-17 14:00:00|4812|4810|4808|4806|4812|4810|4806|4805|96957
1600351500000|2020-09-17 14:05:00|4809|4807|4815|4814|4816|4815|4808|4806|16104
1600351800000|2020-09-17 14:10:00|4814|4813|4817|4815|4821|4819|4814|4813|11750
1600352100000|2020-09-17 14:15:00|4818|4816|4819|4818|4821|4819|4817|4816|94777
1600352400000|2020-09-17 14:20:00|4818|4817|4815|4814|4821|4819|4815|4814|14255
1600352700000|2020-09-17 14:25:00|4816|4815|4818|4817|4819|4817|4815|4814|6527
1600353000000|2020-09-17 14:30:00|4817|4816|4811|4809|4818|4817|4794|4793|40457
1600353300000|2020-09-17 14:35:00|4812|4810|4812|4811|4818|4816|4809|4808|13596
1600353600000|2020-09-17 14:40:00|4811|4810|4814|4812|4817|4815|4810|4809|11335
1600353900000|2020-09-17 14:45:00|4815|4813|4816|4815|4819|4817|4814|4813|10619
1600354200000|2020-09-17 14:50:00|4817|4816|4807|4806|4818|4816|4807|4806|13778
1600354500000|2020-09-17 14:55:00|4808|4807|4807|4805|4809|4807|4804|4803|16842
1600354800000|2020-09-17 15:00:00|4808|4806|4809|4808|4815|4813|4807|4805|14488
1600355100000|2020-09-17 15:05:00|4810|4809|4808|4806|4810|4809|4804|4803|14517
1600355400000|2020-09-17 15:10:00|4809|4805|4812|4810|4813|4811|4807|4805|11507
1600355700000|2020-09-17 15:15:00|4813|4811|4821|4819|4822|4820|4813|4811|17414
1600356000000|2020-09-17 15:20:00|4820|4818|4821|4820|4823|4822|4818|4817|24651
1600356300000|2020-09-17 15:25:00|4822|4821|4827|4825|4827|4826|4820|4819|134996
1600412400000|2020-09-18 07:00:00|4837|4789|4813|4810|4837|4824|4807|4789|10069
1600412700000|2020-09-18 07:05:00|4812|4809|4802|4798|4812|4809|4799|4795|23923
1600413000000|2020-09-18 07:10:00|4803|4799|4803|4800|4806|4803|4798|4796|14746
1600413300000|2020-09-18 07:15:00|4802|4799|4805|4803|4809|4807|4797|4795|18770
1600413600000|2020-09-18 07:20:00|4804|4802|4794|4792|4804|4802|4788|4787|10506
1600413900000|2020-09-18 07:25:00|4793|4791|4803|4801|4805|4802|4789|4787|14241
1600414200000|2020-09-18 07:30:00|4802|4802|4795|4794|4805|4803|4794|4792|14719
1600414500000|2020-09-18 07:35:00|4796|4793|4799|4796|4803|4801|4795|4793|7442
1600414800000|2020-09-18 07:40:00|4800|4797|4802|4800|4802|4800|4795|4794|7324
1600415100000|2020-09-18 07:45:00|4801|4799|4796|4794|4802|4799|4794|4793|3909
1600415400000|2020-09-18 07:50:00|4795|4793|4790|4788|4798|4796|4788|4786|4094
1600415700000|2020-09-18 07:55:00|4791|4789|4794|4791|4794|4791|4785|4784|2697
1600416000000|2020-09-18 08:00:00|4793|4790|4787|4785|4793|4790|4785|4784|4432
1600416300000|2020-09-18 08:05:00|4786|4784|4791|4789|4793|4791|4785|4784|10757
1600416600000|2020-09-18 08:10:00|4792|4790|4795|4792|4798|4795|4790|4789|15343
1600416900000|2020-09-18 08:15:00|4796|4793|4790|4789|4798|4795|4790|4789|9331
1600417200000|2020-09-18 08:20:00|4789|4788|4792|4790|4792|4790|4786|4785|8120
1600417500000|2020-09-18 08:25:00|4791|4789|4788|4786|4791|4789|4784|4783|21549
1600417800000|2020-09-18 08:30:00|4787|4784|4787|4785|4792|4789|4785|4783|13916
1600418100000|2020-09-18 08:35:00|4786|4786|4790|4788|4792|4790|4786|4785|6970
1600418400000|2020-09-18 08:40:00|4791|4789|4790|4788|4792|4791|4788|4786|20303
1600418700000|2020-09-18 08:45:00|4789|4789|4791|4789|4792|4791|4786|4785|11474
1600419000000|2020-09-18 08:50:00|4790|4788|4791|4789|4793|4791|4788|4786|18382
1600419300000|2020-09-18 08:55:00|4792|4790|4790|4788|4794|4792|4788|4786|7324
1600419600000|2020-09-18 09:00:00|4791|4789|4790|4789|4791|4790|4786|4784|4843
1600419900000|2020-09-18 09:05:00|4789|4788|4786|4783|4793|4791|4782|4780|8572
1600420500000|2020-09-18 09:15:00|4795|4791|4787|4785|4795|4791|4782|4781|34628
1600420800000|2020-09-18 09:20:00|4786|4784|4787|4786|4790|4788|4786|4784|4400
1600421100000|2020-09-18 09:25:00|4788|4787|4785|4783|4789|4788|4780|4779|22699
1600421400000|2020-09-18 09:30:00|4784|4782|4780|4778|4786|4783|4775|4774|9285
1600421700000|2020-09-18 09:35:00|4779|4777|4777|4775|4780|4778|4773|4771|8815
1600422000000|2020-09-18 09:40:00|4778|4776|4780|4778|4781|4779|4776|4774|20114
1600422300000|2020-09-18 09:45:00|4779|4779|4776|4774|4786|4783|4774|4772|16888
1600422600000|2020-09-18 09:50:00|4775|4773|4779|4777|4779|4778|4764|4762|77816
1600422900000|2020-09-18 09:55:00|4780|4778|4774|4772|4782|4781|4769|4768|95364
1600423200000|2020-09-18 10:00:00|4775|4771|4770|4767|4776|4774|4768|4766|32327
1600423500000|2020-09-18 10:05:00|4769|4768|4765|4763|4772|4770|4764|4763|26512
1600423800000|2020-09-18 10:10:00|4766|4764|4766|4764|4769|4768|4764|4763|46796
1600424100000|2020-09-18 10:15:00|4765|4763|4759|4757|4765|4763|4759|4757|7262
1600424400000|2020-09-18 10:20:00|4760|4758|4764|4761|4768|4766|4759|4757|9222
1600424700000|2020-09-18 10:25:00|4763|4760|4764|4763|4765|4764|4760|4758|4871
1600425000000|2020-09-18 10:30:00|4765|4764|4767|4765|4769|4768|4765|4763|5973
1600425300000|2020-09-18 10:35:00|4768|4766|4766|4765|4769|4767|4766|4765|4115
1600425600000|2020-09-18 10:40:00|4767|4766|4767|4765|4769|4767|4765|4763|4641
1600425900000|2020-09-18 10:45:00|4769|4766|4778|4777|4778|4777|4769|4766|3069
1600426200000|2020-09-18 10:50:00|4779|4778|4777|4776|4783|4781|4777|4775|2813
1600426500000|2020-09-18 10:55:00|4778|4777|4781|4779|4783|4781|4778|4777|6323
1600426800000|2020-09-18 11:00:00|4779|4775|4780|4779|4781|4780|4779|4775|4283
1600427100000|2020-09-18 11:05:00|4781|4778|4779|4777|4782|4779|4777|4775|10762
1600427400000|2020-09-18 11:10:00|4780|4776|4778|4776|4780|4776|4776|4774|3190
1600427700000|2020-09-18 11:15:00|4779|4777|4777|4775|4780|4778|4776|4775|4727
1600428000000|2020-09-18 11:20:00|4776|4776|4773|4772|4778|4776|4772|4770|9671
1600428300000|2020-09-18 11:25:00|4774|4771|4769|4767|4774|4771|4765|4764|9490
1600428600000|2020-09-18 11:30:00|4768|4766|4767|4765|4769|4767|4765|4763|8180
1600428900000|2020-09-18 11:35:00|4766|4764|4767|4765|4768|4766|4763|4761|5601
1600429200000|2020-09-18 11:40:00|4768|4766|4768|4766|4768|4767|4767|4765|1481
1600429500000|2020-09-18 11:45:00|4769|4768|4767|4765|4769|4768|4764|4762|7958
1600429800000|2020-09-18 11:50:00|4766|4766|4760|4758|4767|4766|4759|4757|17122
1600430100000|2020-09-18 11:55:00|4759|4759|4757|4755|4759|4759|4755|4753|5530
1600430400000|2020-09-18 12:00:00|4756|4754|4755|4753|4757|4754|4752|4750|11277
1600430700000|2020-09-18 12:05:00|4756|4752|4757|4754|4757|4754|4753|4752|6688
1600431000000|2020-09-18 12:10:00|4758|4755|4759|4757|4763|4760|4758|4755|4102
1600431300000|2020-09-18 12:15:00|4760|4758|4761|4760|4762|4761|4759|4758|3001
1600431600000|2020-09-18 12:20:00|4760|4759|4757|4755|4761|4759|4754|4753|7191
1600431900000|2020-09-18 12:25:00|4756|4756|4757|4755|4757|4756|4753|4752|7026
1600432200000|2020-09-18 12:30:00|4756|4754|4753|4752|4756|4754|4752|4751|6274
1600432500000|2020-09-18 12:35:00|4754|4751|4752|4750|4755|4753|4750|4749|12860
1600432800000|2020-09-18 12:40:00|4751|4749|4752|4750|4752|4750|4749|4748|5930
1600433100000|2020-09-18 12:45:00|4751|4749|4751|4749|4752|4751|4749|4748|10849
1600433400000|2020-09-18 12:50:00|4750|4748|4750|4748|4752|4750|4748|4747|9127
1600433700000|2020-09-18 12:55:00|4751|4749|4751|4749|4752|4750|4750|4749|3671
1600434000000|2020-09-18 13:00:00|4750|4750|4753|4751|4757|4755|4750|4749|10844
1600434300000|2020-09-18 13:05:00|4752|4750|4743|4742|4753|4751|4743|4741|28027
1600434600000|2020-09-18 13:10:00|4744|4741|4741|4739|4744|4742|4740|4739|11428
1600434900000|2020-09-18 13:15:00|4742|4740|4740|4739|4744|4743|4739|4738|38524
1600435200000|2020-09-18 13:20:00|4739|4738|4738|4737|4740|4739|4737|4736|9828
1600435500000|2020-09-18 13:25:00|4739|4738|4733|4731|4741|4739|4733|4731|17141
1600435800000|2020-09-18 13:30:00|4734|4732|4732|4731|4743|4740|4732|4731|27896
1600436100000|2020-09-18 13:35:00|4733|4732|4745|4744|4748|4746|4732|4732|20906
1600436400000|2020-09-18 13:40:00|4744|4743|4749|4748|4753|4752|4742|4741|31035
1600436700000|2020-09-18 13:45:00|4750|4747|4748|4745|4750|4748|4742|4741|20993
1600437000000|2020-09-18 13:50:00|4747|4746|4750|4749|4751|4749|4745|4744|18564
1600437300000|2020-09-18 13:55:00|4751|4748|4751|4749|4754|4752|4749|4747|17868
1600437600000|2020-09-18 14:00:00|4750|4750|4753|4750|4754|4752|4748|4747|13741
1600437900000|2020-09-18 14:05:00|4752|4749|4747|4745|4753|4752|4747|4745|14053
1600438200000|2020-09-18 14:10:00|4746|4744|4740|4738|4746|4745|4739|4738|27227
1600438500000|2020-09-18 14:15:00|4741|4739|4736|4735|4742|4741|4735|4734|12139
1600438800000|2020-09-18 14:20:00|4737|4736|4737|4735|4740|4739|4735|4734|28906
1600439100000|2020-09-18 14:25:00|4736|4734|4737|4734|4738|4736|4732|4730|11554
1600439400000|2020-09-18 14:30:00|4736|4735|4736|4735|4738|4736|4734|4733|26028
1600439700000|2020-09-18 14:35:00|4735|4734|4735|4733|4737|4736|4733|4731|22783
1600440000000|2020-09-18 14:40:00|4734|4732|4742|4740|4742|4740|4733|4732|23527
1600440300000|2020-09-18 14:45:00|4741|4741|4741|4739|4742|4741|4734|4733|12590
1600440600000|2020-09-18 14:50:00|4740|4740|4749|4748|4749|4748|4736|4735|50771
1600440900000|2020-09-18 14:55:00|4750|4747|4744|4743|4750|4749|4742|4741|16900
1600441200000|2020-09-18 15:00:00|4745|4744|4745|4743|4747|4746|4741|4740|16476
1600441500000|2020-09-18 15:05:00|4746|4744|4742|4740|4746|4745|4741|4740|12784
1600441800000|2020-09-18 15:10:00|4743|4741|4742|4740|4744|4742|4740|4739|11059
1600442100000|2020-09-18 15:15:00|4743|4741|4745|4743|4748|4745|4740|4737|34574
1600442400000|2020-09-18 15:20:00|4744|4744|4743|4741|4748|4746|4742|4741|91644
1600442700000|2020-09-18 15:25:00|4742|4742|4741|4738|4749|4747|4741|4738|44449
1600671600000|2020-09-21 07:00:00|4721|4715|4696|4693|4721|4715|4694|4690|42678
1600671900000|2020-09-21 07:05:00|4692|4692|4678|4675|4697|4694|4672|4670|52916
1600672200000|2020-09-21 07:10:00|4677|4674|4688|4685|4691|4688|4677|4674|33101
1600672500000|2020-09-21 07:15:00|4687|4686|4694|4692|4703|4701|4683|4682|30863
1600672800000|2020-09-21 07:20:00|4693|4691|4680|4677|4694|4691|4677|4675|18004
1600673100000|2020-09-21 07:25:00|4681|4678|4689|4688|4693|4691|4679|4677|18606
1600673400000|2020-09-21 07:30:00|4690|4687|4687|4685|4693|4691|4683|4681|15319
1600673700000|2020-09-21 07:35:00|4686|4684|4698|4697|4702|4700|4683|4681|13589
1600674000000|2020-09-21 07:40:00|4699|4696|4705|4703|4705|4704|4696|4694|16761
1600674300000|2020-09-21 07:45:00|4704|4704|4706|4704|4709|4707|4700|4699|15368
1600674600000|2020-09-21 07:50:00|4707|4705|4707|4705|4710|4708|4700|4699|23128
1600674900000|2020-09-21 07:55:00|4706|4704|4709|4707|4712|4710|4699|4698|15971
1600675200000|2020-09-21 08:00:00|4708|4706|4708|4707|4711|4709|4698|4696|13596
1600675500000|2020-09-21 08:05:00|4709|4706|4700|4699|4709|4708|4699|4696|12893
1600675800000|2020-09-21 08:10:00|4701|4698|4689|4687|4701|4698|4687|4684|5809
1600676100000|2020-09-21 08:15:00|4691|4688|4695|4693|4697|4695|4689|4687|5208
1600676400000|2020-09-21 08:20:00|4696|4694|4701|4699|4702|4699|4693|4692|13420
1600676700000|2020-09-21 08:25:00|4702|4700|4702|4699|4703|4701|4693|4692|21457
1600677000000|2020-09-21 08:30:00|4701|4700|4700|4697|4706|4703|4698|4695|3899
1600677300000|2020-09-21 08:35:00|4699|4696|4695|4693|4702|4701|4690|4689|20963
1600677600000|2020-09-21 08:40:00|4694|4692|4684|4682|4695|4693|4679|4678|13256
1600677900000|2020-09-21 08:45:00|4685|4681|4684|4681|4685|4682|4679|4677|106847
1600678200000|2020-09-21 08:50:00|4683|4680|4687|4685|4689|4688|4677|4675|12316
1600678500000|2020-09-21 08:55:00|4686|4684|4683|4681|4687|4685|4682|4680|17719
1600678800000|2020-09-21 09:00:00|4684|4682|4677|4675|4684|4682|4677|4675|7643
1600679100000|2020-09-21 09:05:00|4676|4674|4679|4677|4684|4682|4676|4674|10681
1600679400000|2020-09-21 09:10:00|4680|4678|4699|4696|4699|4697|4680|4678|13731
1600679700000|2020-09-21 09:15:00|4698|4697|4698|4697|4700|4697|4690|4688|17488
1600680000000|2020-09-21 09:20:00|4699|4696|4698|4696|4703|4701|4693|4691|32045
1600680300000|2020-09-21 09:25:00|4699|4697|4698|4696|4701|4700|4694|4693|11567
1600680600000|2020-09-21 09:30:00|4697|4695|4682|4680|4699|4698|4681|4679|8758
1600680900000|2020-09-21 09:35:00|4681|4679|4679|4677|4686|4684|4678|4675|3889
1600681200000|2020-09-21 09:40:00|4680|4678|4682|4681|4683|4681|4677|4676|1544
1600681500000|2020-09-21 09:45:00|4683|4682|4674|4673|4683|4682|4672|4671|35121
1600681800000|2020-09-21 09:50:00|4675|4672|4679|4677|4679|4677|4668|4667|27007
1600682100000|2020-09-21 09:55:00|4678|4676|4668|4666|4678|4676|4668|4666|9493
1600682400000|2020-09-21 10:00:00|4669|4667|4667|4664|4672|4669|4664|4662|8428
1600682700000|2020-09-21 10:05:00|4666|4663|4668|4667|4672|4669|4663|4661|9017
1600683000000|2020-09-21 10:10:00|4667|4666|4668|4666|4669|4667|4658|4656|29119
1600683300000|2020-09-21 10:15:00|4667|4665|4670|4668|4674|4672|4667|4665|54090
1600683600000|2020-09-21 10:20:00|4669|4667|4681|4679|4682|4679|4668|4667|19007
1600683900000|2020-09-21 10:25:00|4680|4678|4679|4676|4684|4681|4676|4675|8617
1600684200000|2020-09-21 10:30:00|4678|4677|4682|4680|4686|4684|4678|4677|7571
1600684500000|2020-09-21 10:35:00|4683|4681|4680|4678|4684|4682|4677|4675|53829
1600684800000|2020-09-21 10:40:00|4679|4677|4685|4682|4685|4683|4679|4677|10689
1600685100000|2020-09-21 10:45:00|4686|4683|4683|4681|4687|4686|4678|4676|11309
1600685400000|2020-09-21 10:50:00|4682|4680|4685|4683|4685|4684|4679|4677|6741
1600685700000|2020-09-21 10:55:00|4684|4682|4682|4680|4689|4687|4681|4679|8039
1600686000000|2020-09-21 11:00:00|4681|4681|4680|4678|4683|4682|4678|4677|14991
1600686300000|2020-09-21 11:05:00|4679|4679|4672|4669|4681|4679|4669|4667|11266
1600686600000|2020-09-21 11:10:00|4673|4670|4675|4673|4675|4674|4671|4669|6538
1600686900000|2020-09-21 11:15:00|4674|4672|4669|4667|4674|4672|4667|4665|9620
1600687200000|2020-09-21 11:20:00|4668|4666|4669|4667|4671|4669|4664|4663|19792
1600687500000|2020-09-21 11:25:00|4668|4666|4659|4657|4669|4667|4657|4656|6986
1600687800000|2020-09-21 11:30:00|4660|4656|4664|4662|4664|4662|4658|4656|8635
1600688100000|2020-09-21 11:35:00|4663|4663|4655|4653|4664|4663|4655|4653|10822
1600688400000|2020-09-21 11:40:00|4656|4652|4653|4650|4656|4654|4647|4645|10695
1600688700000|2020-09-21 11:45:00|4652|4651|4651|4649|4653|4652|4646|4645|8587
1600689000000|2020-09-21 11:50:00|4650|4650|4654|4652|4654|4652|4649|4647|9942
1600689300000|2020-09-21 11:55:00|4653|4651|4654|4652|4657|4654|4650|4648|9309
1600689600000|2020-09-21 12:00:00|4653|4651|4651|4649|4653|4651|4648|4646|15138
1600689900000|2020-09-21 12:05:00|4650|4648|4639|4636|4650|4648|4638|4635|13567
1600690200000|2020-09-21 12:10:00|4640|4637|4640|4638|4641|4640|4636|4633|15234
1600690500000|2020-09-21 12:15:00|4639|4637|4656|4655|4656|4655|4639|4636|10826
1600690800000|2020-09-21 12:20:00|4655|4654|4650|4649|4658|4656|4649|4648|13196
1600691100000|2020-09-21 12:25:00|4649|4648|4649|4647|4659|4658|4646|4645|26627
1600691400000|2020-09-21 12:30:00|4647|4646|4650|4648|4656|4654|4647|4646|18026
1600691700000|2020-09-21 12:35:00|4651|4647|4653|4651|4655|4653|4649|4647|11566
1600692000000|2020-09-21 12:40:00|4652|4650|4646|4644|4652|4650|4646|4644|30586
1600692300000|2020-09-21 12:45:00|4647|4645|4652|4650|4654|4651|4646|4645|9775
1600692600000|2020-09-21 12:50:00|4651|4649|4652|4651|4653|4652|4645|4643|11925
1600692900000|2020-09-21 12:55:00|4653|4650|4660|4659|4661|4659|4653|4650|11604
1600693200000|2020-09-21 13:00:00|4659|4658|4666|4664|4667|4664|4656|4653|8843
1600693500000|2020-09-21 13:05:00|4665|4663|4661|4660|4665|4663|4658|4657|42755
1600693800000|2020-09-21 13:10:00|4662|4661|4667|4664|4669|4667|4660|4657|34640
1600694100000|2020-09-21 13:15:00|4666|4665|4668|4666|4671|4670|4664|4662|14141
1600694400000|2020-09-21 13:20:00|4669|4667|4670|4668|4672|4670|4664|4663|9372
1600694700000|2020-09-21 13:25:00|4669|4667|4673|4671|4674|4672|4666|4664|11529
1600695000000|2020-09-21 13:30:00|4672|4670|4664|4662|4674|4672|4661|4660|43503
1600695300000|2020-09-21 13:35:00|4665|4663|4656|4654|4665|4664|4654|4652|28767
1600695600000|2020-09-21 13:40:00|4655|4653|4653|4651|4657|4656|4648|4647|27265
1600695900000|2020-09-21 13:45:00|4652|4652|4655|4654|4662|4661|4652|4650|12389
1600696200000|2020-09-21 13:50:00|4654|4653|4660|4658|4662|4660|4651|4650|15731
1600696500000|2020-09-21 13:55:00|4659|4657|4663|4661|4665|4663|4655|4653|15901
1600696800000|2020-09-21 14:00:00|4662|4660|4659|4657|4665|4664|4659|4657|108835
1600697100000|2020-09-21 14:05:00|4660|4658|4658|4656|4661|4659|4650|4649|137540
1600697400000|2020-09-21 14:10:00|4657|4655|4648|4646|4660|4659|4647|4645|18659
1600697700000|2020-09-21 14:15:00|4647|4645|4638|4637|4647|4646|4632|4631|24415
1600698000000|2020-09-21 14:20:00|4637|4636|4642|4640|4643|4642|4633|4631|111584
1600698300000|2020-09-21 14:25:00|4641|4639|4647|4646|4647|4646|4638|4637|20100
1600698600000|2020-09-21 14:30:00|4646|4645|4642|4641|4647|4646|4640|4638|58924
1600698900000|2020-09-21 14:35:00|4643|4640|4643|4641|4645|4644|4637|4636|18701
1600699200000|2020-09-21 14:40:00|4642|4640|4648|4646|4651|4650|4642|4640|14668
1600699500000|2020-09-21 14:45:00|4647|4645|4658|4657|4658|4657|4645|4644|11496
1600699800000|2020-09-21 14:50:00|4657|4656|4660|4658|4660|4659|4654|4653|14626
1600700100000|2020-09-21 14:55:00|4659|4657|4654|4653|4659|4657|4653|4651|11390
1600700400000|2020-09-21 15:00:00|4653|4652|4659|4657|4659|4657|4651|4650|26577
1600700700000|2020-09-21 15:05:00|4658|4656|4657|4656|4659|4657|4655|4654|36018
1600701000000|2020-09-21 15:10:00|4656|4655|4654|4653|4658|4657|4654|4653|43161
1600701300000|2020-09-21 15:15:00|4655|4654|4657|4656|4663|4661|4654|4653|59582
1600701600000|2020-09-21 15:20:00|4658|4657|4655|4654|4659|4658|4654|4653|66680
1600701900000|2020-09-21 15:25:00|4654|4653|4654|4653|4656|4655|4642|4641|76631
1600758000000|2020-09-22 07:00:00|4661|4659|4688|4684|4689|4686|4651|4645|42214
1600758300000|2020-09-22 07:05:00|4687|4685|4687|4684|4693|4690|4681|4678|28867
1600758600000|2020-09-22 07:10:00|4688|4685|4682|4680|4689|4687|4669|4667|21504
1600758900000|2020-09-22 07:15:00|4681|4679|4667|4664|4685|4683|4663|4661|19019
1600759200000|2020-09-22 07:20:00|4666|4663|4664|4662|4675|4674|4664|4662|20570
1600759500000|2020-09-22 07:25:00|4665|4663|4657|4655|4669|4667|4655|4653|6145
1600759800000|2020-09-22 07:30:00|4656|4656|4657|4656|4663|4662|4654|4651|10514
1600760100000|2020-09-22 07:35:00|4656|4655|4664|4661|4665|4663|4656|4655|10933
1600760400000|2020-09-22 07:40:00|4665|4662|4660|4658|4666|4664|4657|4656|16225
1600760700000|2020-09-22 07:45:00|4661|4659|4667|4665|4669|4668|4661|4659|12332
1600761000000|2020-09-22 07:50:00|4666|4666|4656|4654|4670|4669|4656|4654|10892
1600761300000|2020-09-22 07:55:00|4655|4655|4658|4655|4659|4657|4651|4649|24544
1600761600000|2020-09-22 08:00:00|4657|4656|4660|4657|4664|4662|4656|4654|5253
1600761900000|2020-09-22 08:05:00|4659|4656|4659|4656|4660|4658|4647|4644|8777
1600762200000|2020-09-22 08:10:00|4658|4657|4656|4654|4659|4657|4652|4651|5073
1600762500000|2020-09-22 08:15:00|4657|4655|4655|4652|4663|4660|4655|4652|6129
1600762800000|2020-09-22 08:20:00|4654|4651|4646|4643|4655|4653|4644|4642|12695
1600763100000|2020-09-22 08:25:00|4647|4644|4650|4648|4651|4649|4643|4641|8567
1600763400000|2020-09-22 08:30:00|4649|4647|4654|4651|4654|4652|4645|4644|9835
1600763700000|2020-09-22 08:35:00|4653|4652|4654|4653|4659|4657|4652|4649|7843
1600764000000|2020-09-22 08:40:00|4655|4652|4657|4655|4657|4656|4653|4652|1704
1600764300000|2020-09-22 08:45:00|4658|4656|4649|4648|4658|4657|4649|4648|8293
1600764600000|2020-09-22 08:50:00|4650|4647|4653|4651|4656|4655|4648|4647|8604
1600764900000|2020-09-22 08:55:00|4654|4652|4657|4655|4657|4656|4651|4649|8016
1600765200000|2020-09-22 09:00:00|4656|4654|4659|4658|4660|4658|4653|4651|7815
1600765500000|2020-09-22 09:05:00|4660|4657|4666|4664|4666|4664|4658|4656|4763
1600765800000|2020-09-22 09:10:00|4667|4665|4671|4669|4671|4670|4667|4665|6519
1600766100000|2020-09-22 09:15:00|4672|4670|4676|4675|4676|4675|4669|4668|7251
1600766400000|2020-09-22 09:20:00|4675|4674|4682|4680|4683|4680|4675|4672|7350
1600766700000|2020-09-22 09:25:00|4683|4681|4686|4684|4687|4684|4682|4681|167238
1600767000000|2020-09-22 09:30:00|4685|4683|4685|4683|4688|4687|4684|4682|2534
1600767300000|2020-09-22 09:35:00|4686|4684|4690|4688|4690|4688|4686|4684|11522
1600767600000|2020-09-22 09:40:00|4691|4689|4695|4692|4695|4693|4690|4688|4720
1600767900000|2020-09-22 09:45:00|4694|4693|4693|4691|4696|4694|4691|4690|9256
1600768200000|2020-09-22 09:50:00|4694|4692|4692|4689|4696|4694|4691|4689|2745
1600768500000|2020-09-22 09:55:00|4691|4688|4693|4691|4695|4694|4689|4688|7223
1600768800000|2020-09-22 10:00:00|4692|4690|4693|4691|4695|4692|4690|4689|2557
1600769100000|2020-09-22 10:05:00|4692|4690|4688|4687|4695|4693|4686|4685|18304
1600769400000|2020-09-22 10:10:00|4689|4686|4688|4686|4689|4687|4684|4682|12253
1600769700000|2020-09-22 10:15:00|4689|4687|4690|4688|4691|4689|4686|4685|7262
1600770000000|2020-09-22 10:20:00|4691|4689|4695|4693|4698|4696|4690|4689|8608
1600770300000|2020-09-22 10:25:00|4694|4692|4693|4691|4696|4694|4692|4691|3604
1600770600000|2020-09-22 10:30:00|4692|4690|4693|4692|4693|4692|4688|4687|14731
1600770900000|2020-09-22 10:35:00|4692|4691|4693|4691|4700|4698|4692|4690|5084
1600771200000|2020-09-22 10:40:00|4694|4690|4697|4695|4699|4697|4692|4690|6436
1600771500000|2020-09-22 10:45:00|4696|4696|4690|4688|4698|4696|4690|4688|3567
1600771800000|2020-09-22 10:50:00|4689|4689|4684|4682|4690|4689|4683|4680|12798
1600772100000|2020-09-22 10:55:00|4685|4683|4681|4679|4690|4689|4680|4678|10295
1600772400000|2020-09-22 11:00:00|4683|4680|4681|4680|4683|4681|4679|4678|13851
1600772700000|2020-09-22 11:05:00|4682|4681|4683|4682|4687|4685|4682|4680|2767
1600773000000|2020-09-22 11:10:00|4682|4681|4688|4687|4688|4687|4682|4681|108674
1600773300000|2020-09-22 11:15:00|4689|4688|4692|4690|4693|4692|4689|4687|5603
1600773600000|2020-09-22 11:20:00|4691|4689|4695|4694|4695|4694|4690|4689|3912
1600773900000|2020-09-22 11:25:00|4694|4693|4692|4690|4694|4693|4691|4690|3001
1600774200000|2020-09-22 11:30:00|4693|4691|4692|4690|4694|4693|4689|4687|14837
1600774500000|2020-09-22 11:35:00|4691|4689|4694|4693|4697|4695|4691|4689|6701
1600774800000|2020-09-22 11:40:00|4693|4692|4689|4687|4694|4693|4688|4687|2417
1600775100000|2020-09-22 11:45:00|4687|4686|4685|4683|4689|4687|4684|4683|3683
1600775400000|2020-09-22 11:50:00|4684|4682|4676|4674|4684|4683|4676|4674|6857
1600775700000|2020-09-22 11:55:00|4677|4675|4679|4678|4680|4679|4677|4674|6153
1600776000000|2020-09-22 12:00:00|4678|4677|4680|4678|4683|4682|4678|4677|4877
1600776300000|2020-09-22 12:05:00|4681|4679|4684|4682|4687|4685|4681|4679|6815
1600776600000|2020-09-22 12:10:00|4683|4681|4685|4683|4686|4684|4681|4680|7413
1600776900000|2020-09-22 12:15:00|4684|4684|4686|4684|4688|4686|4682|4681|7562
1600777200000|2020-09-22 12:20:00|4685|4683|4681|4680|4685|4683|4680|4678|3122
1600777500000|2020-09-22 12:25:00|4680|4679|4681|4679|4681|4680|4677|4676|6916
1600777800000|2020-09-22 12:30:00|4680|4680|4685|4683|4686|4685|4679|4677|5510
1600778100000|2020-09-22 12:35:00|4684|4684|4688|4686|4688|4686|4678|4677|7050
1600778400000|2020-09-22 12:40:00|4687|4685|4688|4686|4689|4687|4687|4685|2595
1600778700000|2020-09-22 12:45:00|4687|4687|4690|4688|4690|4689|4687|4686|2049
1600779000000|2020-09-22 12:50:00|4691|4689|4690|4687|4692|4690|4686|4684|5634
1600779300000|2020-09-22 12:55:00|4689|4688|4692|4690|4694|4693|4688|4687|14503
1600779600000|2020-09-22 13:00:00|4693|4691|4694|4692|4695|4694|4692|4691|8368
1600779900000|2020-09-22 13:05:00|4693|4693|4700|4699|4702|4701|4692|4691|14422
1600780200000|2020-09-22 13:10:00|4699|4698|4700|4698|4701|4700|4698|4697|9733
1600780500000|2020-09-22 13:15:00|4699|4699|4703|4702|4703|4702|4697|4696|9043
1600780800000|2020-09-22 13:20:00|4704|4703|4705|4704|4706|4704|4701|4700|9133
1600781100000|2020-09-22 13:25:00|4704|4703|4707|4705|4707|4705|4703|4702|10136
1600781400000|2020-09-22 13:30:00|4706|4704|4710|4708|4712|4711|4703|4702|24277
1600781700000|2020-09-22 13:35:00|4709|4707|4724|4723|4724|4723|4707|4706|32542
1600782000000|2020-09-22 13:40:00|4725|4724|4723|4722|4728|4726|4719|4718|26936
1600782300000|2020-09-22 13:45:00|4724|4723|4721|4719|4726|4725|4721|4719|13958
1600782600000|2020-09-22 13:50:00|4722|4720|4724|4723|4725|4724|4718|4716|13049
1600782900000|2020-09-22 13:55:00|4725|4722|4723|4721|4725|4722|4719|4718|14744
1600783200000|2020-09-22 14:00:00|4722|4720|4729|4727|4730|4728|4722|4720|12306
1600783500000|2020-09-22 14:05:00|4730|4728|4733|4731|4736|4734|4729|4728|11637
1600783800000|2020-09-22 14:10:00|4731|4730|4734|4732|4735|4734|4728|4727|13751
1600784100000|2020-09-22 14:15:00|4735|4733|4742|4740|4742|4741|4734|4733|14267
1600784400000|2020-09-22 14:20:00|4741|4741|4744|4742|4749|4748|4741|4741|13346
1600784700000|2020-09-22 14:25:00|4745|4743|4751|4750|4751|4750|4744|4742|38145
1600785000000|2020-09-22 14:30:00|4752|4749|4759|4757|4759|4758|4750|4749|10028
1600785300000|2020-09-22 14:35:00|4760|4758|4762|4760|4765|4764|4759|4758|22616
1600785600000|2020-09-22 14:40:00|4761|4759|4760|4757|4765|4763|4757|4756|10835
1600785900000|2020-09-22 14:45:00|4761|4758|4757|4755|4761|4759|4756|4755|6515
1600786200000|2020-09-22 14:50:00|4756|4756|4756|4754|4761|4760|4756|4753|17121
1600786500000|2020-09-22 14:55:00|4755|4753|4756|4754|4758|4756|4751|4750|131567
1600786800000|2020-09-22 15:00:00|4755|4753|4738|4736|4757|4756|4737|4736|57761
1600787100000|2020-09-22 15:05:00|4737|4737|4744|4742|4746|4745|4735|4734|13822
1600787400000|2020-09-22 15:10:00|4745|4743|4750|4748|4753|4752|4744|4743|16739
1600787700000|2020-09-22 15:15:00|4749|4747|4758|4757|4759|4757|4748|4747|41200
1600788000000|2020-09-22 15:20:00|4757|4756|4759|4757|4760|4758|4755|4753|31114
1600788300000|2020-09-22 15:25:00|4758|4756|4755|4752|4758|4757|4746|4744|29916
1600844400000|2020-09-23 07:00:00|4765|4738|4779|4777|4784|4781|4753|4738|40183
1600844700000|2020-09-23 07:05:00|4778|4776|4784|4783|4788|4785|4777|4774|78148
1600845000000|2020-09-23 07:10:00|4785|4784|4775|4773|4787|4785|4769|4768|32356
1600845300000|2020-09-23 07:15:00|4774|4772|4776|4774|4784|4782|4772|4770|38261
1600845600000|2020-09-23 07:20:00|4775|4773|4794|4792|4795|4792|4770|4768|25996
1600845900000|2020-09-23 07:25:00|4795|4791|4801|4798|4802|4800|4790|4789|19252
1600846200000|2020-09-23 07:30:00|4802|4799|4809|4806|4813|4811|4801|4798|43615
1600846500000|2020-09-23 07:35:00|4810|4807|4808|4806|4811|4810|4801|4798|21466
1600846800000|2020-09-23 07:40:00|4807|4805|4800|4798|4808|4805|4796|4794|22991
1600847100000|2020-09-23 07:45:00|4799|4799|4802|4799|4806|4804|4796|4794|19074
1600847400000|2020-09-23 07:50:00|4801|4800|4804|4802|4813|4811|4800|4799|20003
1600847700000|2020-09-23 07:55:00|4805|4801|4807|4805|4807|4805|4799|4797|12376
1600848000000|2020-09-23 08:00:00|4806|4804|4812|4809|4814|4813|4805|4804|17918
1600848300000|2020-09-23 08:05:00|4811|4810|4806|4804|4814|4811|4803|4801|12007
1600848600000|2020-09-23 08:10:00|4807|4805|4805|4803|4810|4808|4801|4798|10533
1600848900000|2020-09-23 08:15:00|4806|4804|4800|4798|4809|4807|4800|4797|8333
1600849200000|2020-09-23 08:20:00|4801|4799|4800|4798|4806|4804|4799|4798|14903
1600849500000|2020-09-23 08:25:00|4799|4797|4803|4801|4805|4803|4798|4796|24524
1600849800000|2020-09-23 08:30:00|4804|4802|4801|4800|4809|4806|4799|4798|34534
1600850100000|2020-09-23 08:35:00|4802|4799|4806|4804|4806|4804|4799|4798|8646
1600850400000|2020-09-23 08:40:00|4807|4805|4806|4804|4807|4806|4803|4802|7764
1600850700000|2020-09-23 08:45:00|4807|4805|4812|4811|4812|4811|4805|4804|9749
1600851000000|2020-09-23 08:50:00|4811|4810|4808|4806|4813|4811|4807|4805|5566
1600851300000|2020-09-23 08:55:00|4809|4807|4812|4810|4814|4813|4809|4807|10518
1600851600000|2020-09-23 09:00:00|4811|4811|4814|4812|4814|4812|4808|4807|10621
1600851900000|2020-09-23 09:05:00|4815|4813|4814|4811|4816|4815|4809|4808|13159
1600852200000|2020-09-23 09:10:00|4815|4812|4816|4814|4818|4817|4814|4812|11578
1600852500000|2020-09-23 09:15:00|4815|4813|4815|4813|4818|4816|4813|4812|11246
1600852800000|2020-09-23 09:20:00|4816|4814|4813|4811|4818|4816|4810|4808|10214
1600853100000|2020-09-23 09:25:00|4812|4812|4810|4808|4815|4814|4809|4808|8659
1600853400000|2020-09-23 09:30:00|4811|4809|4813|4811|4815|4813|4810|4809|15592
1600853700000|2020-09-23 09:35:00|4814|4812|4808|4807|4815|4813|4807|4806|7210
1600854000000|2020-09-23 09:40:00|4809|4808|4818|4816|4818|4816|4809|4808|12021
1600854300000|2020-09-23 09:45:00|4817|4815|4816|4814|4817|4816|4812|4811|24210
1600854600000|2020-09-23 09:50:00|4817|4815|4817|4815|4822|4820|4815|4814|16045
1600854900000|2020-09-23 09:55:00|4818|4816|4820|4818|4820|4818|4814|4813|10804
1600855200000|2020-09-23 10:00:00|4819|4817|4820|4818|4823|4822|4818|4816|11361
1600855500000|2020-09-23 10:05:00|4819|4817|4817|4815|4822|4820|4816|4815|16314
1600855800000|2020-09-23 10:10:00|4816|4814|4821|4819|4821|4819|4814|4813|12060
1600856100000|2020-09-23 10:15:00|4822|4820|4813|4812|4824|4822|4812|4810|10488
1600856400000|2020-09-23 10:20:00|4814|4811|4818|4816|4822|4820|4814|4811|8597
1600856700000|2020-09-23 10:25:00|4817|4815|4818|4816|4818|4817|4814|4813|8778
1600857000000|2020-09-23 10:30:00|4819|4817|4818|4816|4820|4819|4816|4815|4285
1600857300000|2020-09-23 10:35:00|4817|4815|4816|4814|4818|4816|4815|4814|112618
1600857600000|2020-09-23 10:40:00|4817|4815|4819|4818|4822|4821|4817|4815|7029
1600857900000|2020-09-23 10:45:00|4818|4817|4814|4812|4820|4819|4813|4811|16256
1600858200000|2020-09-23 10:50:00|4815|4813|4827|4825|4827|4826|4814|4812|32742
1600858500000|2020-09-23 10:55:00|4828|4824|4825|4823|4832|4831|4823|4821|9719
1600858800000|2020-09-23 11:00:00|4826|4824|4826|4824|4827|4825|4822|4821|6774
1600859100000|2020-09-23 11:05:00|4825|4825|4825|4823|4828|4827|4824|4823|14417
1600859400000|2020-09-23 11:10:00|4826|4824|4824|4822|4827|4825|4822|4821|7019
1600859700000|2020-09-23 11:15:00|4825|4823|4825|4823|4825|4823|4821|4820|8363
1600860000000|2020-09-23 11:20:00|4824|4824|4825|4824|4828|4826|4824|4824|7687
1600860300000|2020-09-23 11:25:00|4826|4823|4819|4818|4826|4825|4817|4816|21163
1600860600000|2020-09-23 11:30:00|4820|4819|4816|4814|4820|4819|4813|4812|11634
1600860900000|2020-09-23 11:35:00|4815|4815|4815|4814|4816|4815|4814|4813|11921
1600861200000|2020-09-23 11:40:00|4816|4813|4811|4809|4816|4814|4810|4809|13611
1600861500000|2020-09-23 11:45:00|4812|4810|4814|4812|4817|4815|4812|4809|22829
1600861800000|2020-09-23 11:50:00|4815|4813|4809|4808|4815|4813|4809|4808|7428
1600862100000|2020-09-23 11:55:00|4810|4809|4810|4808|4812|4810|4809|4808|5753
1600862400000|2020-09-23 12:00:00|4809|4809|4805|4803|4811|4809|4804|4803|7113
1600862700000|2020-09-23 12:05:00|4806|4804|4803|4801|4806|4804|4800|4799|8461
1600863000000|2020-09-23 12:10:00|4802|4802|4803|4801|4803|4802|4798|4797|8154
1600863300000|2020-09-23 12:15:00|4804|4802|4803|4801|4807|4805|4801|4799|7785
1600863600000|2020-09-23 12:20:00|4802|4800|4804|4802|4804|4802|4800|4798|8372
1600863900000|2020-09-23 12:25:00|4803|4801|4805|4803|4805|4803|4802|4801|12396
1600864200000|2020-09-23 12:30:00|4804|4802|4804|4802|4805|4804|4801|4800|9960
1600864500000|2020-09-23 12:35:00|4803|4801|4804|4802|4806|4804|4802|4800|13143
1600864800000|2020-09-23 12:40:00|4805|4803|4805|4803|4807|4805|4803|4802|7344
1600865100000|2020-09-23 12:45:00|4804|4802|4805|4803|4806|4804|4802|4801|14680
1600865400000|2020-09-23 12:50:00|4804|4802|4807|4805|4807|4805|4800|4799|9148
1600865700000|2020-09-23 12:55:00|4806|4804|4808|4806|4810|4808|4805|4804|8504
1600866000000|2020-09-23 13:00:00|4807|4805|4805|4803|4808|4805|4803|4802|18530
1600866300000|2020-09-23 13:05:00|4804|4802|4805|4803|4808|4806|4802|4801|12411
1600866600000|2020-09-23 13:10:00|4804|4802|4808|4806|4811|4809|4803|4802|22037
1600866900000|2020-09-23 13:15:00|4807|4805|4805|4804|4808|4807|4805|4804|8962
1600867200000|2020-09-23 13:20:00|4804|4803|4809|4807|4809|4808|4802|4801|14495
1600867500000|2020-09-23 13:25:00|4810|4808|4816|4814|4818|4817|4809|4808|29566
1600867800000|2020-09-23 13:30:00|4815|4815|4798|4796|4816|4815|4797|4796|50472
1600868100000|2020-09-23 13:35:00|4797|4795|4785|4783|4798|4795|4783|4781|30076
1600868400000|2020-09-23 13:40:00|4786|4784|4778|4777|4786|4785|4777|4774|29821
1600868700000|2020-09-23 13:45:00|4777|4776|4778|4776|4781|4778|4769|4768|37681
1600869000000|2020-09-23 13:50:00|4777|4777|4770|4767|4781|4779|4770|4767|53952
1600869300000|2020-09-23 13:55:00|4768|4768|4775|4773|4780|4779|4768|4767|34642
1600869600000|2020-09-23 14:00:00|4774|4772|4776|4773|4776|4773|4766|4765|33667
1600869900000|2020-09-23 14:05:00|4775|4772|4760|4758|4776|4775|4758|4756|27702
1600870200000|2020-09-23 14:10:00|4761|4759|4775|4773|4776|4774|4761|4759|26242
1600870500000|2020-09-23 14:15:00|4776|4774|4769|4768|4779|4776|4767|4765|22243
1600870800000|2020-09-23 14:20:00|4770|4769|4771|4769|4773|4772|4764|4763|20809
1600871100000|2020-09-23 14:25:00|4770|4768|4773|4771|4773|4772|4769|4767|21082
1600871400000|2020-09-23 14:30:00|4772|4772|4769|4768|4774|4772|4767|4765|41564
1600871700000|2020-09-23 14:35:00|4768|4767|4767|4765|4769|4767|4760|4759|28736
1600872000000|2020-09-23 14:40:00|4766|4764|4771|4770|4772|4770|4762|4761|31518
1600872300000|2020-09-23 14:45:00|4772|4769|4778|4776|4779|4777|4769|4768|44886
1600872600000|2020-09-23 14:50:00|4779|4777|4783|4782|4786|4785|4774|4772|59277
1600872900000|2020-09-23 14:55:00|4784|4783|4783|4781|4785|4783|4774|4773|33176
1600873200000|2020-09-23 15:00:00|4782|4780|4781|4780|4783|4781|4774|4772|27022
1600873500000|2020-09-23 15:05:00|4782|4781|4785|4783|4785|4784|4779|4778|42279
1600873800000|2020-09-23 15:10:00|4786|4784|4780|4778|4786|4784|4778|4777|41467
1600874100000|2020-09-23 15:15:00|4779|4779|4779|4778|4784|4783|4774|4773|43150
1600874400000|2020-09-23 15:20:00|4780|4779|4779|4778|4785|4784|4777|4776|60676
1600874700000|2020-09-23 15:25:00|4780|4779|4770|4768|4781|4779|4767|4765|79322
1600930800000|2020-09-24 07:00:00|4759|4744|4762|4761|4770|4768|4744|4740|56373
1600931100000|2020-09-24 07:05:00|4763|4762|4767|4765|4769|4767|4754|4752|50779
1600931400000|2020-09-24 07:10:00|4768|4766|4748|4746|4772|4771|4744|4743|111063
1600931700000|2020-09-24 07:15:00|4749|4747|4762|4761|4767|4764|4747|4746|27587
1600932000000|2020-09-24 07:20:00|4763|4760|4758|4756|4764|4761|4749|4747|32904
1600932300000|2020-09-24 07:25:00|4757|4755|4752|4750|4760|4759|4751|4749|24255
1600932600000|2020-09-24 07:30:00|4754|4751|4752|4750|4755|4753|4744|4742|14336
1600932900000|2020-09-24 07:35:00|4751|4751|4757|4755|4762|4760|4748|4746|9994
1600933200000|2020-09-24 07:40:00|4756|4754|4761|4759|4762|4760|4752|4750|10578
1600933500000|2020-09-24 07:45:00|4762|4760|4769|4768|4770|4769|4758|4757|43642
1600933800000|2020-09-24 07:50:00|4768|4767|4774|4772|4776|4774|4766|4765|22911
1600934100000|2020-09-24 07:55:00|4775|4773|4776|4774|4779|4777|4775|4772|13605
1600934400000|2020-09-24 08:00:00|4777|4775|4778|4776|4780|4779|4774|4772|23842
1600934700000|2020-09-24 08:05:00|4777|4775|4784|4782|4787|4785|4777|4775|18349
1600935000000|2020-09-24 08:10:00|4783|4781|4783|4782|4784|4783|4777|4776|60560
1600935300000|2020-09-24 08:15:00|4782|4781|4784|4783|4788|4786|4782|4780|25849
1600935600000|2020-09-24 08:20:00|4783|4782|4792|4791|4792|4791|4782|4781|29269
1600935900000|2020-09-24 08:25:00|4793|4790|4787|4785|4793|4791|4785|4784|32469
1600936200000|2020-09-24 08:30:00|4786|4786|4797|4795|4797|4795|4785|4784|9425
1600936500000|2020-09-24 08:35:00|4796|4796|4799|4797|4799|4797|4795|4794|9761
1600936800000|2020-09-24 08:40:00|4798|4796|4787|4785|4798|4796|4787|4785|9838
1600937100000|2020-09-24 08:45:00|4788|4786|4776|4774|4788|4786|4776|4774|9898
1600937400000|2020-09-24 08:50:00|4775|4773|4776|4775|4784|4782|4775|4773|14032
1600937700000|2020-09-24 08:55:00|4775|4774|4773|4771|4775|4774|4770|4768|40810
1600938000000|2020-09-24 09:00:00|4772|4770|4766|4764|4772|4771|4765|4763|7871
1600938300000|2020-09-24 09:05:00|4767|4765|4762|4760|4769|4767|4761|4759|14064
1600938600000|2020-09-24 09:10:00|4761|4761|4763|4761|4763|4761|4757|4755|8162
1600938900000|2020-09-24 09:15:00|4762|4762|4764|4762|4764|4762|4759|4758|8716
1600939200000|2020-09-24 09:20:00|4763|4763|4768|4766|4768|4766|4761|4759|6456
1600939500000|2020-09-24 09:25:00|4769|4767|4765|4763|4770|4768|4763|4761|11207
1600939800000|2020-09-24 09:30:00|4764|4762|4768|4766|4769|4768|4764|4762|11126
1600940100000|2020-09-24 09:35:00|4769|4767|4772|4771|4774|4772|4768|4767|18093
1600940400000|2020-09-24 09:40:00|4771|4770|4776|4774|4776|4774|4768|4766|8545
1600940700000|2020-09-24 09:45:00|4775|4773|4774|4773|4779|4777|4773|4772|25758
1600941000000|2020-09-24 09:50:00|4773|4772|4769|4768|4774|4773|4766|4765|24460
1600941300000|2020-09-24 09:55:00|4770|4769|4774|4773|4775|4774|4770|4769|16698
1600941600000|2020-09-24 10:00:00|4775|4774|4775|4774|4779|4778|4774|4773|20645
1600941900000|2020-09-24 10:05:00|4774|4773|4775|4773|4776|4775|4768|4767|9701
1600942200000|2020-09-24 10:10:00|4776|4774|4768|4766|4776|4774|4763|4760|8439
1600942500000|2020-09-24 10:15:00|4769|4767|4770|4768|4771|4769|4767|4765|3919
1600942800000|2020-09-24 10:20:00|4771|4769|4776|4774|4777|4774|4771|4769|6095
1600943100000|2020-09-24 10:25:00|4775|4773|4775|4774|4777|4776|4774|4772|7902
1600943400000|2020-09-24 10:30:00|4776|4773|4774|4772|4776|4775|4770|4769|7478
1600943700000|2020-09-24 10:35:00|4773|4773|4781|4780|4782|4780|4773|4772|8529
1600944000000|2020-09-24 10:40:00|4780|4779|4784|4781|4785|4783|4780|4778|6503
1600944300000|2020-09-24 10:45:00|4782|4782|4788|4787|4788|4787|4782|4781|9556
1600944600000|2020-09-24 10:50:00|4789|4788|4788|4786|4790|4788|4784|4783|11960
1600944900000|2020-09-24 10:55:00|4789|4787|4788|4786|4790|4788|4785|4784|60246
1600945200000|2020-09-24 11:00:00|4789|4787|4790|4788|4793|4791|4789|4787|13411
1600945500000|2020-09-24 11:05:00|4791|4789|4790|4788|4792|4790|4788|4787|8524
1600945800000|2020-09-24 11:10:00|4791|4789|4785|4783|4794|4792|4785|4783|6974
1600946100000|2020-09-24 11:15:00|4784|4782|4790|4787|4790|4788|4783|4781|7533
1600946400000|2020-09-24 11:20:00|4789|4786|4785|4784|4789|4786|4783|4782|8121
1600946700000|2020-09-24 11:25:00|4786|4785|4788|4786|4789|4787|4784|4782|6464
1600947000000|2020-09-24 11:30:00|4787|4785|4788|4786|4792|4790|4786|4785|10863
1600947300000|2020-09-24 11:35:00|4789|4787|4795|4793|4797|4795|4789|4787|9280
1600947600000|2020-09-24 11:40:00|4796|4794|4793|4792|4797|4795|4790|4789|5936
1600947900000|2020-09-24 11:45:00|4794|4793|4791|4789|4795|4794|4788|4786|5085
1600948200000|2020-09-24 11:50:00|4790|4788|4782|4780|4790|4789|4781|4780|3860
1600948500000|2020-09-24 11:55:00|4781|4781|4780|4777|4785|4784|4779|4777|4828
1600948800000|2020-09-24 12:00:00|4779|4778|4778|4775|4780|4779|4775|4772|9276
1600949100000|2020-09-24 12:05:00|4777|4774|4769|4767|4777|4775|4768|4765|5675
1600949400000|2020-09-24 12:10:00|4768|4766|4772|4770|4773|4771|4767|4765|4426
1600949700000|2020-09-24 12:15:00|4773|4771|4775|4774|4777|4775|4769|4768|8586
1600950000000|2020-09-24 12:20:00|4776|4773|4770|4768|4776|4773|4768|4767|9486
1600950300000|2020-09-24 12:25:00|4769|4767|4773|4771|4773|4771|4768|4766|7255
1600950600000|2020-09-24 12:30:00|4772|4770|4772|4770|4774|4772|4767|4766|13158
1600950900000|2020-09-24 12:35:00|4771|4769|4769|4768|4772|4769|4765|4763|11167
1600951200000|2020-09-24 12:40:00|4768|4767|4769|4767|4771|4770|4766|4764|16042
1600951500000|2020-09-24 12:45:00|4770|4768|4775|4773|4775|4773|4770|4768|8199
1600951800000|2020-09-24 12:50:00|4774|4772|4768|4767|4774|4773|4767|4766|7355
1600952100000|2020-09-24 12:55:00|4769|4768|4762|4760|4772|4771|4762|4759|11198
1600952400000|2020-09-24 13:00:00|4763|4761|4762|4760|4764|4762|4761|4760|5461
1600952700000|2020-09-24 13:05:00|4761|4759|4765|4763|4765|4763|4759|4757|9622
1600953000000|2020-09-24 13:10:00|4764|4762|4762|4760|4764|4762|4760|4759|5747
1600953300000|2020-09-24 13:15:00|4763|4761|4753|4751|4763|4761|4751|4749|8917
1600953600000|2020-09-24 13:20:00|4752|4750|4744|4742|4752|4750|4743|4741|9377
1600953900000|2020-09-24 13:25:00|4745|4743|4752|4750|4755|4753|4744|4742|11412
1600954200000|2020-09-24 13:30:00|4753|4751|4740|4738|4753|4751|4736|4734|25074
1600954500000|2020-09-24 13:35:00|4739|4739|4731|4730|4743|4741|4730|4728|22575
1600954800000|2020-09-24 13:40:00|4730|4729|4744|4742|4744|4742|4729|4728|52175
1600955100000|2020-09-24 13:45:00|4743|4741|4744|4742|4749|4748|4741|4739|19940
1600955400000|2020-09-24 13:50:00|4745|4743|4752|4750|4753|4750|4741|4740|12697
1600955700000|2020-09-24 13:55:00|4751|4749|4752|4751|4754|4752|4749|4748|113976
1600956000000|2020-09-24 14:00:00|4751|4750|4752|4750|4758|4756|4749|4748|17042
1600956300000|2020-09-24 14:05:00|4753|4751|4739|4738|4758|4756|4739|4738|48903
1600956600000|2020-09-24 14:10:00|4738|4737|4733|4731|4739|4737|4728|4726|91718
1600956900000|2020-09-24 14:15:00|4734|4732|4731|4730|4734|4732|4725|4724|21845
1600957200000|2020-09-24 14:20:00|4729|4728|4723|4722|4731|4730|4723|4722|29103
1600957500000|2020-09-24 14:25:00|4724|4721|4725|4724|4729|4727|4723|4721|12409
1600957800000|2020-09-24 14:30:00|4724|4723|4718|4716|4724|4723|4715|4714|37362
1600958100000|2020-09-24 14:35:00|4717|4715|4713|4712|4717|4715|4710|4709|17130
1600958400000|2020-09-24 14:40:00|4714|4711|4710|4708|4716|4715|4708|4707|18960
1600958700000|2020-09-24 14:45:00|4711|4709|4721|4719|4723|4722|4711|4709|16103
1600959000000|2020-09-24 14:50:00|4720|4718|4730|4728|4730|4728|4715|4714|11131
1600959300000|2020-09-24 14:55:00|4729|4727|4736|4734|4737|4735|4726|4725|17785
1600959600000|2020-09-24 15:00:00|4737|4733|4727|4726|4737|4734|4727|4725|26367
1600959900000|2020-09-24 15:05:00|4728|4727|4720|4718|4731|4729|4720|4718|21577
1600960200000|2020-09-24 15:10:00|4721|4719|4730|4729|4731|4729|4721|4719|16441
1600960500000|2020-09-24 15:15:00|4729|4728|4725|4724|4730|4728|4721|4720|23030
1600960800000|2020-09-24 15:20:00|4726|4723|4731|4729|4735|4733|4724|4722|30886
1600961100000|2020-09-24 15:25:00|4732|4730|4727|4724|4737|4735|4726|4724|44303
1601017200000|2020-09-25 07:00:00|4748|4739|4738|4737|4748|4745|4734|4731|34621
1601017500000|2020-09-25 07:05:00|4739|4735|4740|4738|4747|4746|4736|4733|21286
1601017800000|2020-09-25 07:10:00|4741|4739|4744|4742|4750|4749|4739|4737|54917
1601018100000|2020-09-25 07:15:00|4743|4741|4757|4754|4766|4764|4742|4741|28989
1601018400000|2020-09-25 07:20:00|4756|4755|4768|4766|4773|4771|4756|4755|26068
1601018700000|2020-09-25 07:25:00|4767|4765|4776|4774|4777|4775|4763|4760|9508
1601019000000|2020-09-25 07:30:00|4777|4775|4779|4777|4786|4784|4776|4775|13279
1601019300000|2020-09-25 07:35:00|4780|4778|4786|4785|4790|4788|4780|4777|10011
1601019600000|2020-09-25 07:40:00|4785|4784|4787|4785|4790|4788|4783|4782|9431
1601019900000|2020-09-25 07:45:00|4786|4786|4783|4780|4788|4786|4781|4778|5689
1601020200000|2020-09-25 07:50:00|4784|4781|4778|4776|4787|4785|4778|4775|7112
1601020500000|2020-09-25 07:55:00|4777|4775|4783|4781|4787|4786|4776|4775|7764
1601020800000|2020-09-25 08:00:00|4784|4782|4782|4780|4785|4784|4780|4778|27161
1601021100000|2020-09-25 08:05:00|4781|4781|4773|4771|4784|4782|4768|4766|11044
1601021400000|2020-09-25 08:10:00|4774|4772|4775|4773|4775|4773|4771|4769|31870
1601021700000|2020-09-25 08:15:00|4774|4772|4779|4777|4779|4777|4773|4771|7800
1601022000000|2020-09-25 08:20:00|4778|4776|4771|4769|4779|4776|4769|4768|21712
1601022300000|2020-09-25 08:25:00|4770|4768|4772|4770|4776|4774|4769|4768|9953
1601022600000|2020-09-25 08:30:00|4771|4769|4770|4768|4773|4771|4767|4765|6808
1601022900000|2020-09-25 08:35:00|4771|4767|4772|4770|4776|4775|4770|4767|12143
1601023200000|2020-09-25 08:40:00|4773|4771|4773|4771|4775|4773|4771|4769|5291
1601023500000|2020-09-25 08:45:00|4772|4770|4775|4773|4775|4774|4771|4770|6593
1601023800000|2020-09-25 08:50:00|4776|4774|4776|4774|4778|4777|4774|4773|8160
1601024100000|2020-09-25 08:55:00|4777|4773|4781|4779|4781|4779|4776|4773|12347
1601024400000|2020-09-25 09:00:00|4780|4780|4785|4783|4787|4785|4780|4779|5030
1601024700000|2020-09-25 09:05:00|4784|4782|4785|4783|4786|4784|4780|4779|3962
1601025000000|2020-09-25 09:10:00|4786|4784|4776|4773|4786|4784|4775|4773|6897
1601025300000|2020-09-25 09:15:00|4777|4774|4774|4773|4777|4775|4772|4770|2708
1601025600000|2020-09-25 09:20:00|4775|4774|4769|4767|4777|4775|4769|4767|8973
1601025900000|2020-09-25 09:25:00|4770|4768|4773|4771|4775|4774|4768|4765|11461
1601026200000|2020-09-25 09:30:00|4772|4770|4761|4759|4772|4770|4760|4758|13824
1601026500000|2020-09-25 09:35:00|4762|4758|4760|4758|4763|4761|4758|4755|5956
1601026800000|2020-09-25 09:40:00|4759|4757|4746|4743|4761|4760|4745|4742|18765
1601027100000|2020-09-25 09:45:00|4745|4742|4739|4736|4745|4743|4736|4734|14622
1601027400000|2020-09-25 09:50:00|4738|4735|4743|4742|4746|4744|4734|4730|7597
1601027700000|2020-09-25 09:55:00|4744|4743|4748|4746|4749|4747|4742|4740|12351
1601028000000|2020-09-25 10:00:00|4747|4745|4746|4744|4752|4750|4744|4743|14347
1601028300000|2020-09-25 10:05:00|4745|4743|4741|4739|4748|4747|4740|4738|3977
1601028600000|2020-09-25 10:10:00|4740|4738|4730|4727|4740|4738|4728|4726|12654
1601028900000|2020-09-25 10:15:00|4729|4726|4734|4732|4735|4733|4727|4725|9980
1601029200000|2020-09-25 10:20:00|4735|4733|4723|4721|4735|4733|4723|4720|5185
1601029500000|2020-09-25 10:25:00|4722|4720|4722|4720|4723|4721|4718|4715|11019
1601029800000|2020-09-25 10:30:00|4721|4719|4725|4723|4725|4723|4719|4716|10722
1601030100000|2020-09-25 10:35:00|4724|4722|4724|4723|4728|4727|4721|4719|7339
1601030400000|2020-09-25 10:40:00|4725|4722|4719|4717|4725|4722|4716|4714|5325
1601030700000|2020-09-25 10:45:00|4718|4716|4714|4710|4721|4719|4712|4709|10026
1601031000000|2020-09-25 10:50:00|4715|4711|4714|4711|4717|4715|4709|4708|5589
1601031300000|2020-09-25 10:55:00|4713|4710|4718|4716|4718|4717|4712|4709|11128
1601031600000|2020-09-25 11:00:00|4719|4717|4725|4722|4730|4729|4719|4717|11460
1601031900000|2020-09-25 11:05:00|4724|4721|4731|4730|4732|4731|4719|4716|9398
1601032200000|2020-09-25 11:10:00|4732|4731|4734|4731|4737|4735|4732|4731|10279
1601032500000|2020-09-25 11:15:00|4735|4732|4725|4722|4737|4735|4724|4722|6743
1601032800000|2020-09-25 11:20:00|4724|4723|4725|4724|4729|4728|4722|4721|8073
1601033100000|2020-09-25 11:25:00|4724|4723|4723|4722|4731|4730|4721|4718|19837
1601033400000|2020-09-25 11:30:00|4724|4721|4723|4721|4725|4723|4719|4717|7909
1601033700000|2020-09-25 11:35:00|4724|4720|4723|4720|4724|4722|4718|4715|10723
1601034000000|2020-09-25 11:40:00|4722|4721|4728|4726|4730|4729|4719|4717|5050
1601034300000|2020-09-25 11:45:00|4727|4725|4728|4726|4728|4726|4725|4722|12344
1601034600000|2020-09-25 11:50:00|4729|4727|4735|4733|4735|4733|4728|4726|9554
1601034900000|2020-09-25 11:55:00|4736|4734|4730|4728|4736|4734|4730|4728|4167
1601035200000|2020-09-25 12:00:00|4729|4727|4731|4729|4736|4734|4728|4726|6024
1601035500000|2020-09-25 12:05:00|4732|4730|4729|4727|4733|4731|4729|4727|6415
1601035800000|2020-09-25 12:10:00|4728|4728|4726|4725|4731|4729|4726|4724|5823
1601036100000|2020-09-25 12:15:00|4727|4724|4728|4726|4729|4727|4726|4724|4404
1601036400000|2020-09-25 12:20:00|4727|4725|4725|4723|4730|4728|4724|4723|5507
1601036700000|2020-09-25 12:25:00|4726|4724|4725|4723|4727|4726|4723|4721|8613
1601037000000|2020-09-25 12:30:00|4724|4722|4721|4720|4725|4724|4720|4718|10210
1601037300000|2020-09-25 12:35:00|4722|4719|4723|4721|4725|4723|4720|4719|9228
1601037600000|2020-09-25 12:40:00|4724|4722|4723|4722|4724|4723|4721|4718|3491
1601037900000|2020-09-25 12:45:00|4724|4723|4724|4722|4727|4725|4723|4721|6243
1601038200000|2020-09-25 12:50:00|4725|4723|4721|4720|4725|4723|4720|4719|18460
1601038500000|2020-09-25 12:55:00|4722|4721|4722|4720|4725|4723|4720|4718|10054
1601038800000|2020-09-25 13:00:00|4723|4721|4723|4721|4723|4722|4718|4717|6034
1601039100000|2020-09-25 13:05:00|4724|4722|4727|4725|4729|4727|4724|4721|28287
1601039400000|2020-09-25 13:10:00|4728|4726|4731|4729|4733|4732|4727|4725|11712
1601039700000|2020-09-25 13:15:00|4732|4730|4730|4728|4733|4731|4728|4727|23319
1601040000000|2020-09-25 13:20:00|4729|4727|4732|4730|4732|4730|4728|4726|8349
1601040300000|2020-09-25 13:25:00|4733|4731|4738|4737|4739|4738|4733|4731|8728
1601040600000|2020-09-25 13:30:00|4739|4738|4740|4738|4741|4740|4734|4733|21173
1601040900000|2020-09-25 13:35:00|4741|4739|4742|4740|4743|4742|4737|4735|11315
1601041200000|2020-09-25 13:40:00|4743|4741|4750|4748|4751|4749|4742|4741|15872
1601041500000|2020-09-25 13:45:00|4751|4749|4750|4748|4753|4751|4748|4746|33325
1601041800000|2020-09-25 13:50:00|4749|4747|4755|4753|4757|4756|4745|4743|15036
1601042100000|2020-09-25 13:55:00|4756|4754|4760|4758|4761|4759|4752|4750|12706
1601042400000|2020-09-25 14:00:00|4761|4759|4758|4757|4762|4760|4755|4754|22045
1601042700000|2020-09-25 14:05:00|4759|4756|4751|4749|4762|4761|4751|4748|24496
1601043000000|2020-09-25 14:10:00|4750|4748|4739|4737|4750|4748|4734|4732|13672
1601043300000|2020-09-25 14:15:00|4738|4736|4745|4743|4746|4744|4737|4735|18819
1601043600000|2020-09-25 14:20:00|4746|4744|4748|4746|4754|4752|4745|4743|18835
1601043900000|2020-09-25 14:25:00|4749|4747|4759|4757|4759|4757|4748|4747|20140
1601044200000|2020-09-25 14:30:00|4758|4756|4751|4750|4758|4756|4748|4747|17698
1601044500000|2020-09-25 14:35:00|4750|4749|4757|4756|4757|4756|4748|4746|12010
1601044800000|2020-09-25 14:40:00|4759|4758|4751|4749|4759|4758|4747|4746|18220
1601045100000|2020-09-25 14:45:00|4752|4750|4750|4748|4757|4756|4749|4747|19470
1601045400000|2020-09-25 14:50:00|4749|4747|4753|4752|4755|4754|4747|4746|20929
1601045700000|2020-09-25 14:55:00|4752|4751|4754|4753|4754|4753|4748|4747|22430
1601046000000|2020-09-25 15:00:00|4755|4754|4747|4745|4755|4754|4746|4744|17036
1601046300000|2020-09-25 15:05:00|4746|4744|4751|4749|4754|4752|4744|4743|19796
1601046600000|2020-09-25 15:10:00|4750|4748|4749|4748|4753|4752|4746|4744|24529
1601046900000|2020-09-25 15:15:00|4750|4749|4755|4754|4757|4756|4750|4749|16342
1601047200000|2020-09-25 15:20:00|4756|4755|4761|4759|4761|4759|4756|4754|18727
1601047500000|2020-09-25 15:25:00|4760|4760|4757|4753|4762|4760|4754|4752|25248
1601276400000|2020-09-28 07:00:00|4763|4762|4775|4773|4781|4778|4746|4739|31897
1601276700000|2020-09-28 07:05:00|4774|4771|4753|4751|4775|4773|4753|4751|24392
1601277000000|2020-09-28 07:10:00|4754|4752|4771|4769|4773|4771|4754|4751|7172
1601277300000|2020-09-28 07:15:00|4772|4770|4763|4761|4780|4778|4763|4761|29922
1601277600000|2020-09-28 07:20:00|4762|4760|4769|4766|4779|4776|4760|4758|15358
1601277900000|2020-09-28 07:25:00|4768|4765|4767|4764|4769|4766|4756|4754|7450
1601278200000|2020-09-28 07:30:00|4766|4765|4759|4758|4767|4765|4759|4758|12589
1601278500000|2020-09-28 07:35:00|4758|4757|4765|4762|4766|4764|4755|4752|13117
1601278800000|2020-09-28 07:40:00|4764|4763|4759|4756|4764|4763|4757|4755|9645
1601279100000|2020-09-28 07:45:00|4758|4755|4756|4754|4765|4762|4751|4749|16739
1601279400000|2020-09-28 07:50:00|4757|4753|4767|4765|4768|4767|4757|4753|6616
1601279700000|2020-09-28 07:55:00|4768|4764|4768|4765|4769|4766|4762|4760|11606
1601280000000|2020-09-28 08:00:00|4767|4764|4761|4759|4769|4767|4760|4758|7292
1601280300000|2020-09-28 08:05:00|4762|4760|4766|4764|4769|4767|4762|4760|3276
1601280600000|2020-09-28 08:10:00|4767|4765|4766|4764|4770|4767|4764|4762|4155
1601280900000|2020-09-28 08:15:00|4767|4765|4774|4771|4775|4773|4766|4764|5568
1601281200000|2020-09-28 08:20:00|4773|4770|4772|4770|4776|4774|4771|4769|11255
1601281500000|2020-09-28 08:25:00|4773|4771|4779|4778|4782|4780|4773|4771|13410
1601281800000|2020-09-28 08:30:00|4778|4777|4768|4766|4779|4777|4765|4762|11274
1601282100000|2020-09-28 08:35:00|4767|4767|4769|4767|4773|4771|4767|4767|7954
1601282400000|2020-09-28 08:40:00|4768|4766|4762|4760|4768|4766|4762|4760|5678
1601282700000|2020-09-28 08:45:00|4761|4759|4759|4757|4764|4762|4755|4753|5977
1601283000000|2020-09-28 08:50:00|4758|4756|4749|4747|4758|4756|4749|4747|6431
1601283300000|2020-09-28 08:55:00|4748|4746|4748|4746|4750|4749|4746|4744|5001
1601283600000|2020-09-28 09:00:00|4749|4745|4745|4743|4750|4749|4745|4743|6837
1601283900000|2020-09-28 09:05:00|4746|4744|4746|4743|4747|4745|4742|4741|6286
1601284200000|2020-09-28 09:10:00|4745|4742|4745|4743|4745|4744|4741|4740|6023
1601284500000|2020-09-28 09:15:00|4744|4742|4746|4744|4748|4746|4743|4741|6257
1601284800000|2020-09-28 09:20:00|4747|4745|4741|4739|4749|4747|4740|4738|11950
1601285100000|2020-09-28 09:25:00|4740|4738|4735|4733|4741|4739|4730|4728|19881
1601285400000|2020-09-28 09:30:00|4736|4734|4734|4733|4738|4736|4728|4727|12411
1601285700000|2020-09-28 09:35:00|4735|4732|4747|4744|4748|4744|4733|4732|6156
1601286000000|2020-09-28 09:40:00|4748|4745|4747|4745|4750|4749|4745|4743|7491
1601286300000|2020-09-28 09:45:00|4746|4744|4745|4743|4746|4744|4744|4743|4232
1601286600000|2020-09-28 09:50:00|4746|4744|4752|4750|4752|4751|4745|4743|10536
1601286900000|2020-09-28 09:55:00|4753|4749|4746|4744|4753|4750|4745|4744|12275
1601287200000|2020-09-28 10:00:00|4747|4745|4750|4748|4750|4748|4743|4741|4000
1601287500000|2020-09-28 10:05:00|4749|4747|4749|4746|4749|4748|4746|4744|4529
1601287800000|2020-09-28 10:10:00|4750|4747|4750|4748|4752|4750|4747|4745|6216
1601288100000|2020-09-28 10:15:00|4749|4747|4754|4752|4754|4752|4748|4746|5962
1601288400000|2020-09-28 10:20:00|4755|4753|4757|4754|4758|4756|4754|4753|5277
1601288700000|2020-09-28 10:25:00|4755|4755|4753|4751|4759|4757|4749|4748|15046
1601289000000|2020-09-28 10:30:00|4752|4750|4754|4752|4759|4757|4752|4750|8842
1601289300000|2020-09-28 10:35:00|4753|4751|4752|4750|4755|4754|4750|4748|3964
1601289600000|2020-09-28 10:40:00|4753|4751|4749|4747|4753|4751|4749|4747|3231
1601289900000|2020-09-28 10:45:00|4750|4748|4752|4751|4752|4751|4749|4747|5826
1601290200000|2020-09-28 10:50:00|4751|4750|4749|4747|4752|4751|4748|4747|10383
1601290500000|2020-09-28 10:55:00|4750|4748|4748|4746|4751|4750|4745|4744|11009
1601290800000|2020-09-28 11:00:00|4747|4745|4748|4745|4749|4748|4742|4741|7025
1601291100000|2020-09-28 11:05:00|4749|4747|4749|4748|4755|4753|4748|4746|17378
1601291400000|2020-09-28 11:10:00|4750|4749|4751|4749|4752|4750|4748|4746|3460
1601291700000|2020-09-28 11:15:00|4750|4748|4749|4747|4752|4750|4747|4745|5254
1601292000000|2020-09-28 11:20:00|4750|4746|4749|4747|4751|4749|4746|4745|3604
1601292300000|2020-09-28 11:25:00|4750|4748|4752|4749|4752|4751|4749|4748|3918
1601292600000|2020-09-28 11:30:00|4753|4750|4758|4756|4759|4757|4753|4750|9377
1601292900000|2020-09-28 11:35:00|4757|4755|4758|4757|4760|4757|4754|4753|5761
1601293200000|2020-09-28 11:40:00|4759|4758|4763|4761|4763|4761|4759|4757|4426
1601293500000|2020-09-28 11:45:00|4762|4760|4764|4762|4765|4762|4761|4760|3664
1601293800000|2020-09-28 11:50:00|4763|4761|4766|4764|4769|4767|4761|4760|13526
1601294100000|2020-09-28 11:55:00|4767|4765|4772|4771|4772|4771|4767|4765|5319
1601294400000|2020-09-28 12:00:00|4773|4770|4776|4775|4776|4775|4769|4767|4415
1601294700000|2020-09-28 12:05:00|4777|4774|4779|4777|4780|4779|4775|4773|7572
1601295000000|2020-09-28 12:10:00|4778|4776|4783|4781|4783|4781|4776|4774|5681
1601295300000|2020-09-28 12:15:00|4784|4782|4785|4784|4785|4784|4782|4780|3878
1601295600000|2020-09-28 12:20:00|4784|4783|4792|4790|4792|4790|4784|4783|9533
1601295900000|2020-09-28 12:25:00|4793|4791|4792|4790|4795|4793|4790|4789|9153
1601296200000|2020-09-28 12:30:00|4791|4791|4797|4795|4799|4798|4791|4790|19267
1601296500000|2020-09-28 12:35:00|4798|4796|4802|4800|4803|4801|4797|4796|8646
1601296800000|2020-09-28 12:40:00|4803|4801|4807|4805|4807|4805|4802|4800|11978
1601297100000|2020-09-28 12:45:00|4808|4806|4806|4805|4809|4808|4806|4805|7515
1601297400000|2020-09-28 12:50:00|4805|4804|4799|4798|4805|4804|4797|4795|20613
1601297700000|2020-09-28 12:55:00|4798|4797|4797|4795|4799|4798|4794|4793|11788
1601298000000|2020-09-28 13:00:00|4798|4796|4795|4793|4798|4797|4792|4791|19905
1601298300000|2020-09-28 13:05:00|4796|4794|4806|4804|4807|4806|4796|4794|57991
1601298600000|2020-09-28 13:10:00|4805|4805|4808|4807|4809|4808|4805|4804|18497
1601298900000|2020-09-28 13:15:00|4807|4806|4808|4806|4810|4808|4807|4805|9768
1601299200000|2020-09-28 13:20:00|4807|4805|4805|4803|4807|4805|4804|4803|57208
1601299500000|2020-09-28 13:25:00|4804|4804|4808|4806|4810|4808|4804|4803|14856
1601299800000|2020-09-28 13:30:00|4807|4805|4810|4808|4814|4812|4805|4804|29476
1601300100000|2020-09-28 13:35:00|4811|4809|4806|4805|4812|4811|4803|4801|14182
1601300400000|2020-09-28 13:40:00|4807|4804|4804|4801|4807|4804|4798|4797|22111
1601300700000|2020-09-28 13:45:00|4805|4802|4813|4811|4813|4811|4803|4802|28709
1601301000000|2020-09-28 13:50:00|4812|4810|4806|4804|4812|4811|4804|4803|15542
1601301300000|2020-09-28 13:55:00|4805|4803|4812|4810|4812|4810|4803|4802|14062
1601301600000|2020-09-28 14:00:00|4813|4811|4816|4813|4816|4815|4811|4809|17181
1601301900000|2020-09-28 14:05:00|4815|4812|4817|4815|4819|4817|4812|4811|15866
1601302200000|2020-09-28 14:10:00|4818|4816|4818|4816|4821|4819|4815|4814|12232
1601302500000|2020-09-28 14:15:00|4819|4817|4814|4812|4820|4818|4808|4807|13804
1601302800000|2020-09-28 14:20:00|4815|4813|4822|4820|4822|4820|4814|4813|15569
1601303100000|2020-09-28 14:25:00|4821|4819|4822|4820|4828|4827|4820|4819|25859
1601303400000|2020-09-28 14:30:00|4821|4819|4828|4826|4828|4827|4821|4819|8015
1601303700000|2020-09-28 14:35:00|4829|4827|4824|4822|4829|4828|4823|4822|22162
1601304000000|2020-09-28 14:40:00|4823|4821|4825|4823|4827|4826|4822|4820|11089
1601304300000|2020-09-28 14:45:00|4824|4822|4823|4821|4825|4823|4821|4820|14116
1601304600000|2020-09-28 14:50:00|4824|4822|4821|4820|4824|4823|4817|4815|28555
1601304900000|2020-09-28 14:55:00|4822|4819|4820|4819|4822|4821|4818|4816|19528
1601305200000|2020-09-28 15:00:00|4821|4820|4810|4809|4822|4821|4810|4809|25607
1601305500000|2020-09-28 15:05:00|4811|4810|4815|4813|4816|4814|4809|4808|19415
1601305800000|2020-09-28 15:10:00|4813|4814|4820|4818|4820|4819|4812|4811|13420
1601306100000|2020-09-28 15:15:00|4821|4819|4824|4823|4824|4823|4820|4818|27861
1601306400000|2020-09-28 15:20:00|4823|4822|4823|4822|4824|4822|4819|4817|26626
1601306700000|2020-09-28 15:25:00|4824|4823|4824|4822|4828|4826|4820|4819|35443
1601362800000|2020-09-29 07:00:00|4830|4796|4814|4812|4830|4813|4794|4787|51748
1601363100000|2020-09-29 07:05:00|4813|4811|4800|4798|4814|4812|4791|4788|27612
1601363400000|2020-09-29 07:10:00|4801|4799|4797|4796|4802|4800|4794|4791|12314
1601363700000|2020-09-29 07:15:00|4796|4795|4792|4790|4805|4802|4791|4789|42422
1601364000000|2020-09-29 07:20:00|4793|4791|4798|4797|4803|4802|4792|4790|29571
1601364300000|2020-09-29 07:25:00|4799|4796|4795|4793|4800|4798|4793|4790|10925
1601364600000|2020-09-29 07:30:00|4796|4794|4789|4787|4797|4795|4788|4787|3657
1601364900000|2020-09-29 07:35:00|4788|4786|4783|4781|4789|4787|4780|4778|8802
1601365200000|2020-09-29 07:40:00|4782|4780|4776|4774|4782|4781|4775|4774|9915
1601365500000|2020-09-29 07:45:00|4777|4775|4775|4772|4779|4777|4770|4768|11868
1601365800000|2020-09-29 07:50:00|4774|4771|4772|4770|4774|4772|4769|4767|15354
1601366100000|2020-09-29 07:55:00|4773|4771|4774|4772|4780|4778|4772|4769|38364
1601366400000|2020-09-29 08:00:00|4775|4774|4765|4762|4775|4774|4762|4760|12954
1601366700000|2020-09-29 08:05:00|4766|4763|4761|4759|4767|4765|4757|4756|14040
1601367000000|2020-09-29 08:10:00|4760|4758|4767|4764|4767|4764|4757|4755|6699
1601367300000|2020-09-29 08:15:00|4768|4765|4769|4767|4770|4768|4766|4764|4820
1601367600000|2020-09-29 08:20:00|4768|4766|4765|4763|4768|4767|4763|4760|6838
1601367900000|2020-09-29 08:25:00|4766|4764|4772|4770|4773|4771|4764|4762|7242
1601368200000|2020-09-29 08:30:00|4771|4769|4779|4776|4783|4780|4770|4769|10140
1601368500000|2020-09-29 08:35:00|4780|4777|4786|4784|4786|4784|4778|4776|11655
1601368800000|2020-09-29 08:40:00|4785|4785|4783|4781|4787|4785|4782|4781|7158
1601369100000|2020-09-29 08:45:00|4782|4780|4778|4777|4788|4787|4778|4777|9913
1601369400000|2020-09-29 08:50:00|4779|4776|4779|4777|4781|4780|4777|4775|8408
1601369700000|2020-09-29 08:55:00|4778|4776|4777|4776|4781|4779|4777|4775|5808
1601370000000|2020-09-29 09:00:00|4776|4775|4774|4772|4776|4775|4772|4770|2479
1601370300000|2020-09-29 09:05:00|4773|4771|4779|4777|4780|4779|4772|4771|14122
1601370600000|2020-09-29 09:10:00|4780|4778|4779|4777|4784|4782|4778|4777|11466
1601370900000|2020-09-29 09:15:00|4778|4776|4773|4771|4779|4777|4772|4771|3385
1601371200000|2020-09-29 09:20:00|4772|4770|4771|4769|4773|4772|4770|4768|9269
1601371500000|2020-09-29 09:25:00|4770|4768|4778|4776|4778|4776|4768|4767|7265
1601371800000|2020-09-29 09:30:00|4777|4775|4778|4777|4780|4779|4772|4771|6381
1601372100000|2020-09-29 09:35:00|4777|4776|4774|4772|4778|4777|4773|4772|14066
1601372400000|2020-09-29 09:40:00|4773|4773|4777|4775|4777|4775|4772|4770|12823
1601372700000|2020-09-29 09:45:00|4776|4776|4771|4769|4777|4776|4771|4769|4460
1601373000000|2020-09-29 09:50:00|4770|4768|4776|4775|4777|4775|4768|4767|19419
1601373300000|2020-09-29 09:55:00|4777|4774|4779|4777|4780|4779|4776|4774|10074
1601373600000|2020-09-29 10:00:00|4778|4776|4780|4779|4781|4780|4775|4772|10449
1601373900000|2020-09-29 10:05:00|4781|4780|4789|4787|4789|4788|4781|4780|8332
1601374200000|2020-09-29 10:10:00|4788|4786|4791|4789|4792|4791|4788|4786|17211
1601374500000|2020-09-29 10:15:00|4790|4790|4787|4786|4790|4790|4787|4786|88568
1601374800000|2020-09-29 10:20:00|4788|4787|4790|4788|4791|4790|4787|4786|17309
1601375100000|2020-09-29 10:25:00|4789|4789|4788|4787|4791|4790|4788|4787|16461
1601375400000|2020-09-29 10:30:00|4789|4788|4788|4786|4791|4789|4785|4784|27669
1601375700000|2020-09-29 10:35:00|4787|4785|4785|4784|4787|4785|4781|4780|7936
1601376000000|2020-09-29 10:40:00|4784|4783|4779|4778|4784|4783|4779|4778|11456
1601376300000|2020-09-29 10:45:00|4778|4777|4778|4777|4780|4779|4778|4777|7491
1601376600000|2020-09-29 10:50:00|4779|4778|4787|4785|4790|4788|4779|4778|8677
1601376900000|2020-09-29 10:55:00|4786|4784|4785|4783|4789|4788|4783|4782|10699
1601377200000|2020-09-29 11:00:00|4786|4784|4788|4787|4791|4789|4785|4784|17695
1601377500000|2020-09-29 11:05:00|4789|4788|4789|4788|4793|4792|4789|4788|28783
1601377800000|2020-09-29 11:10:00|4790|4789|4795|4794|4798|4796|4789|4788|12441
1601378100000|2020-09-29 11:15:00|4796|4795|4801|4799|4801|4800|4795|4794|4433
1601378400000|2020-09-29 11:20:00|4800|4798|4798|4796|4801|4799|4797|4796|5173
1601378700000|2020-09-29 11:25:00|4797|4797|4801|4799|4801|4800|4797|4796|20325
1601379000000|2020-09-29 11:30:00|4800|4800|4798|4797|4801|4800|4798|4797|7480
1601379300000|2020-09-29 11:35:00|4797|4796|4796|4795|4798|4797|4795|4794|8855
1601379600000|2020-09-29 11:40:00|4797|4796|4798|4797|4800|4799|4797|4795|6466
1601379900000|2020-09-29 11:45:00|4797|4796|4799|4797|4799|4797|4795|4794|8345
1601380200000|2020-09-29 11:50:00|4798|4798|4801|4800|4803|4802|4797|4796|22696
1601380500000|2020-09-29 11:55:00|4800|4799|4800|4798|4802|4801|4799|4798|3845
1601380800000|2020-09-29 12:00:00|4801|4799|4797|4795|4803|4801|4796|4795|18786
1601381100000|2020-09-29 12:05:00|4796|4794|4795|4794|4797|4795|4792|4791|18461
1601381400000|2020-09-29 12:10:00|4794|4793|4788|4787|4795|4793|4788|4786|22880
1601381700000|2020-09-29 12:15:00|4789|4788|4788|4787|4790|4789|4785|4784|17973
1601382000000|2020-09-29 12:20:00|4789|4788|4790|4789|4790|4789|4787|4786|11724
1601382300000|2020-09-29 12:25:00|4789|4788|4794|4792|4794|4793|4787|4786|13526
1601382600000|2020-09-29 12:30:00|4793|4793|4790|4789|4794|4793|4790|4788|11274
1601382900000|2020-09-29 12:35:00|4789|4788|4791|4790|4793|4792|4788|4787|12303
1601383200000|2020-09-29 12:40:00|4790|4789|4789|4788|4792|4791|4788|4787|10548
1601383500000|2020-09-29 12:45:00|4790|4789|4791|4790|4791|4790|4787|4785|10624
1601383800000|2020-09-29 12:50:00|4792|4791|4795|4794|4795|4794|4791|4790|5265
1601384100000|2020-09-29 12:55:00|4796|4795|4801|4799|4803|4802|4795|4794|8277
1601384400000|2020-09-29 13:00:00|4800|4800|4804|4803|4805|4803|4800|4798|82894
1601384700000|2020-09-29 13:05:00|4803|4802|4804|4803|4805|4804|4802|4801|4697
1601385000000|2020-09-29 13:10:00|4805|4804|4805|4804|4806|4804|4802|4801|15157
1601385300000|2020-09-29 13:15:00|4806|4805|4803|4802|4807|4806|4802|4801|8645
1601385600000|2020-09-29 13:20:00|4804|4803|4804|4802|4805|4804|4802|4800|8171
1601385900000|2020-09-29 13:25:00|4803|4803|4804|4803|4805|4804|4801|4800|17388
1601386200000|2020-09-29 13:30:00|4803|4802|4800|4798|4806|4805|4793|4792|44807
1601386500000|2020-09-29 13:35:00|4799|4797|4799|4798|4800|4799|4794|4793|37156
1601386800000|2020-09-29 13:40:00|4798|4797|4792|4791|4799|4798|4789|4788|13439
1601387100000|2020-09-29 13:45:00|4793|4792|4796|4794|4799|4797|4792|4791|15377
1601387400000|2020-09-29 13:50:00|4795|4795|4787|4785|4795|4795|4784|4783|22131
1601387700000|2020-09-29 13:55:00|4786|4786|4788|4787|4789|4788|4783|4782|125868
1601388000000|2020-09-29 14:00:00|4789|4788|4796|4795|4799|4798|4788|4787|17200
1601388300000|2020-09-29 14:05:00|4795|4794|4794|4793|4795|4794|4787|4786|21060
1601388600000|2020-09-29 14:10:00|4795|4794|4803|4802|4806|4804|4794|4793|18666
1601388900000|2020-09-29 14:15:00|4804|4803|4807|4806|4811|4810|4804|4803|11579
1601389200000|2020-09-29 14:20:00|4806|4805|4814|4813|4814|4813|4805|4804|14631
1601389500000|2020-09-29 14:25:00|4813|4812|4800|4799|4814|4813|4800|4798|38398
1601389800000|2020-09-29 14:30:00|4801|4800|4806|4804|4815|4813|4801|4799|114061
1601390100000|2020-09-29 14:35:00|4805|4803|4802|4801|4805|4803|4797|4795|27475
1601390400000|2020-09-29 14:40:00|4803|4802|4799|4798|4803|4802|4795|4794|27205
1601390700000|2020-09-29 14:45:00|4798|4797|4796|4795|4802|4801|4792|4790|24869
1601391000000|2020-09-29 14:50:00|4795|4794|4797|4796|4800|4799|4794|4793|33160
1601391300000|2020-09-29 14:55:00|4798|4797|4803|4802|4805|4804|4797|4796|23568
1601391600000|2020-09-29 15:00:00|4804|4803|4804|4803|4805|4804|4801|4800|28945
1601391900000|2020-09-29 15:05:00|4803|4802|4802|4801|4808|4806|4802|4801|40204
1601392200000|2020-09-29 15:10:00|4803|4802|4804|4803|4808|4807|4802|4801|23837
1601392500000|2020-09-29 15:15:00|4803|4802|4795|4794|4803|4802|4795|4793|37779
1601392800000|2020-09-29 15:20:00|4796|4795|4801|4800|4802|4801|4795|4794|26857
1601393100000|2020-09-29 15:25:00|4802|4801|4800|4798|4803|4802|4797|4796|70727
1601449200000|2020-09-30 07:00:00|4803|4799|4823|4819|4826|4821|4794|4790|15064
1601449500000|2020-09-30 07:05:00|4822|4820|4819|4817|4823|4821|4810|4808|27950
1601449800000|2020-09-30 07:10:00|4818|4816|4814|4812|4819|4817|4809|4808|12804
1601450100000|2020-09-30 07:15:00|4813|4811|4821|4818|4828|4825|4810|4808|20524
1601450400000|2020-09-30 07:20:00|4820|4817|4824|4822|4825|4823|4812|4810|7999
1601450700000|2020-09-30 07:25:00|4823|4821|4826|4824|4826|4825|4819|4816|9813
1601451000000|2020-09-30 07:30:00|4827|4825|4835|4833|4836|4834|4827|4825|19152
1601451300000|2020-09-30 07:35:00|4836|4832|4831|4830|4838|4837|4828|4826|19393
1601451600000|2020-09-30 07:40:00|4830|4829|4821|4818|4832|4830|4819|4817|13004
1601451900000|2020-09-30 07:45:00|4820|4817|4810|4808|4820|4817|4810|4808|13268
1601452200000|2020-09-30 07:50:00|4809|4807|4810|4808|4813|4811|4808|4805|5213
1601452500000|2020-09-30 07:55:00|4811|4809|4805|4804|4814|4812|4805|4802|7557
1601452800000|2020-09-30 08:00:00|4804|4803|4810|4808|4810|4808|4802|4801|8816
1601453100000|2020-09-30 08:05:00|4809|4809|4803|4801|4814|4812|4798|4796|27088
1601453400000|2020-09-30 08:10:00|4802|4800|4811|4809|4811|4809|4800|4798|5156
1601453700000|2020-09-30 08:15:00|4810|4808|4815|4814|4817|4815|4808|4807|10885
1601454000000|2020-09-30 08:20:00|4814|4813|4808|4806|4815|4813|4807|4805|10667
1601454300000|2020-09-30 08:25:00|4809|4807|4803|4801|4809|4807|4801|4799|11678
1601454600000|2020-09-30 08:30:00|4804|4802|4804|4803|4807|4805|4800|4798|7840
1601454900000|2020-09-30 08:35:00|4805|4804|4806|4804|4809|4807|4800|4799|7049
1601455200000|2020-09-30 08:40:00|4805|4803|4809|4807|4811|4809|4805|4803|11313
1601455500000|2020-09-30 08:45:00|4810|4808|4815|4814|4818|4817|4809|4807|25213
1601455800000|2020-09-30 08:50:00|4814|4813|4814|4812|4817|4816|4811|4810|14247
1601456100000|2020-09-30 08:55:00|4815|4813|4815|4814|4816|4815|4810|4808|6513
1601456400000|2020-09-30 09:00:00|4814|4813|4811|4810|4817|4815|4810|4809|6506
1601456700000|2020-09-30 09:05:00|4810|4809|4806|4805|4811|4810|4800|4799|12620
1601457000000|2020-09-30 09:10:00|4805|4804|4805|4803|4808|4806|4799|4797|15964
1601457300000|2020-09-30 09:15:00|4806|4804|4806|4804|4809|4807|4805|4804|5015
1601457600000|2020-09-30 09:20:00|4805|4803|4802|4800|4806|4804|4802|4800|7313
1601457900000|2020-09-30 09:25:00|4803|4801|4800|4798|4803|4801|4799|4798|15818
1601458200000|2020-09-30 09:30:00|4799|4799|4803|4801|4806|4805|4799|4798|13809
1601458500000|2020-09-30 09:35:00|4804|4802|4803|4801|4804|4803|4800|4799|6295
1601458800000|2020-09-30 09:40:00|4804|4800|4800|4799|4804|4801|4799|4798|5174
1601459100000|2020-09-30 09:45:00|4801|4800|4805|4803|4806|4804|4800|4799|8794
1601459400000|2020-09-30 09:50:00|4806|4804|4803|4802|4808|4806|4801|4800|12393
1601459700000|2020-09-30 09:55:00|4804|4803|4809|4807|4811|4809|4803|4802|5029
1601460000000|2020-09-30 10:00:00|4808|4806|4799|4797|4809|4807|4799|4797|10362
1601460300000|2020-09-30 10:05:00|4800|4798|4796|4793|4803|4801|4792|4790|12574
1601460600000|2020-09-30 10:10:00|4795|4794|4800|4797|4800|4798|4791|4790|4640
1601460900000|2020-09-30 10:15:00|4801|4798|4806|4804|4806|4804|4801|4798|4592
1601461200000|2020-09-30 10:20:00|4805|4803|4805|4804|4807|4806|4802|4801|5831
1601461500000|2020-09-30 10:25:00|4804|4803|4804|4802|4807|4806|4804|4802|11685
1601461800000|2020-09-30 10:30:00|4805|4803|4809|4807|4810|4808|4804|4803|7547
1601462100000|2020-09-30 10:35:00|4810|4808|4816|4814|4816|4815|4810|4808|3138
1601462400000|2020-09-30 10:40:00|4815|4815|4820|4818|4821|4819|4815|4814|2591
1601462700000|2020-09-30 10:45:00|4821|4819|4825|4823|4825|4823|4819|4818|4318
1601463000000|2020-09-30 10:50:00|4824|4822|4815|4813|4825|4823|4815|4813|5980
1601463300000|2020-09-30 10:55:00|4816|4814|4812|4810|4816|4815|4811|4809|8675
1601463600000|2020-09-30 11:00:00|4811|4809|4822|4820|4823|4821|4805|4803|4934
1601463900000|2020-09-30 11:05:00|4821|4821|4819|4817|4821|4821|4818|4817|5562
1601464200000|2020-09-30 11:10:00|4818|4816|4815|4813|4819|4817|4815|4813|5483
1601464500000|2020-09-30 11:15:00|4814|4812|4812|4811|4814|4812|4810|4808|3123
1601464800000|2020-09-30 11:20:00|4813|4812|4815|4813|4815|4813|4812|4811|3992
1601465100000|2020-09-30 11:25:00|4814|4814|4815|4813|4815|4814|4811|4809|4641
1601465400000|2020-09-30 11:30:00|4816|4814|4814|4812|4816|4815|4812|4810|4691
1601465700000|2020-09-30 11:35:00|4813|4811|4816|4814|4819|4818|4813|4811|4664
1601466000000|2020-09-30 11:40:00|4817|4815|4816|4814|4819|4818|4815|4814|4103
1601466300000|2020-09-30 11:45:00|4815|4815|4817|4816|4818|4817|4815|4814|3971
1601466600000|2020-09-30 11:50:00|4816|4815|4819|4818|4821|4820|4816|4815|3122
1601466900000|2020-09-30 11:55:00|4818|4817|4819|4817|4822|4821|4818|4817|4873
1601467200000|2020-09-30 12:00:00|4820|4818|4824|4822|4824|4823|4819|4817|3483
1601467500000|2020-09-30 12:05:00|4825|4823|4827|4825|4828|4827|4823|4822|4796
1601467800000|2020-09-30 12:10:00|4828|4826|4829|4828|4829|4828|4826|4825|6670
1601468100000|2020-09-30 12:15:00|4828|4827|4828|4825|4828|4827|4826|4824|3054
1601468400000|2020-09-30 12:20:00|4827|4824|4831|4829|4831|4829|4825|4824|6891
1601468700000|2020-09-30 12:25:00|4830|4828|4829|4826|4830|4828|4824|4822|3581
1601469000000|2020-09-30 12:30:00|4830|4827|4831|4829|4832|4830|4824|4822|3753
1601469300000|2020-09-30 12:35:00|4830|4828|4830|4828|4830|4828|4827|4825|6538
1601469600000|2020-09-30 12:40:00|4829|4827|4822|4820|4830|4829|4821|4820|11769
1601469900000|2020-09-30 12:45:00|4823|4821|4818|4817|4824|4821|4816|4815|13447
1601470200000|2020-09-30 12:50:00|4819|4818|4822|4820|4825|4824|4819|4818|5738
1601470500000|2020-09-30 12:55:00|4821|4821|4820|4818|4824|4823|4819|4818|6142
1601470800000|2020-09-30 13:00:00|4821|4819|4815|4813|4821|4819|4814|4813|10166
1601471100000|2020-09-30 13:05:00|4816|4814|4818|4816|4818|4817|4814|4813|7804
1601471400000|2020-09-30 13:10:00|4817|4815|4818|4816|4819|4818|4815|4814|12462
1601471700000|2020-09-30 13:15:00|4819|4817|4819|4817|4821|4820|4817|4815|16013
1601472000000|2020-09-30 13:20:00|4818|4816|4818|4816|4822|4820|4817|4815|11874
1601472300000|2020-09-30 13:25:00|4817|4815|4814|4813|4817|4815|4812|4811|14149
1601472600000|2020-09-30 13:30:00|4815|4814|4813|4812|4819|4818|4812|4811|42290
1601472900000|2020-09-30 13:35:00|4814|4811|4805|4803|4814|4811|4801|4800|10480
1601473200000|2020-09-30 13:40:00|4806|4804|4805|4803|4807|4805|4803|4802|22286
1601473500000|2020-09-30 13:45:00|4804|4802|4804|4802|4808|4807|4800|4799|17904
1601473800000|2020-09-30 13:50:00|4803|4801|4806|4804|4806|4804|4797|4796|15491
1601474100000|2020-09-30 13:55:00|4807|4805|4810|4808|4812|4810|4804|4803|7775
1601474400000|2020-09-30 14:00:00|4811|4809|4816|4814|4817|4815|4809|4808|17251
1601474700000|2020-09-30 14:05:00|4815|4813|4805|4803|4817|4815|4804|4803|12775
1601475000000|2020-09-30 14:10:00|4806|4804|4805|4803|4810|4808|4802|4801|16481
1601475300000|2020-09-30 14:15:00|4806|4804|4806|4805|4809|4808|4803|4802|11727
1601475600000|2020-09-30 14:20:00|4805|4804|4801|4799|4806|4805|4800|4799|14622
1601475900000|2020-09-30 14:25:00|4802|4800|4803|4802|4803|4802|4798|4797|25245
1601476200000|2020-09-30 14:30:00|4802|4801|4803|4801|4808|4807|4800|4799|32244
1601476500000|2020-09-30 14:35:00|4802|4800|4802|4800|4804|4803|4799|4798|10008
1601476800000|2020-09-30 14:40:00|4803|4801|4799|4798|4806|4805|4796|4795|15528
1601477100000|2020-09-30 14:45:00|4800|4799|4799|4797|4802|4801|4796|4795|22520
1601477400000|2020-09-30 14:50:00|4800|4798|4790|4788|4800|4799|4789|4788|12172
1601477700000|2020-09-30 14:55:00|4789|4787|4788|4787|4792|4791|4786|4785|29283
1601478000000|2020-09-30 15:00:00|4789|4788|4787|4786|4790|4789|4784|4783|18883
1601478300000|2020-09-30 15:05:00|4788|4787|4788|4787|4792|4791|4784|4783|34244
1601478600000|2020-09-30 15:10:00|4787|4786|4794|4792|4794|4793|4787|4786|20872
1601478900000|2020-09-30 15:15:00|4793|4793|4790|4788|4797|4796|4789|4788|27096
1601479200000|2020-09-30 15:20:00|4789|4787|4789|4788|4791|4790|4785|4784|24443
1601479500000|2020-09-30 15:25:00|4790|4789|4782|4779|4793|4792|4778|4776|72200
1601535600000|2020-10-01 07:00:00|4832|4772|4831|4827|4833|4829|4790|4772|23775
1601535900000|2020-10-01 07:05:00|4830|4828|4830|4827|4836|4835|4823|4822|30623
1601536200000|2020-10-01 07:10:00|4829|4828|4822|4821|4832|4829|4815|4813|30111
1601536500000|2020-10-01 07:15:00|4823|4822|4831|4828|4835|4832|4823|4822|44304
1601536800000|2020-10-01 07:20:00|4830|4829|4830|4828|4833|4831|4824|4823|24930
1601537100000|2020-10-01 07:25:00|4829|4827|4828|4826|4831|4829|4825|4823|16442
1601537400000|2020-10-01 07:30:00|4827|4825|4817|4815|4828|4825|4812|4811|24218
1601537700000|2020-10-01 07:35:00|4816|4814|4826|4823|4831|4828|4812|4810|18499
1601538000000|2020-10-01 07:40:00|4827|4824|4843|4842|4848|4847|4825|4823|18585
1601538300000|2020-10-01 07:45:00|4842|4841|4843|4842|4847|4845|4839|4838|21123
1601538600000|2020-10-01 07:50:00|4844|4841|4842|4841|4850|4849|4841|4839|12167
1601538900000|2020-10-01 07:55:00|4841|4840|4832|4830|4842|4840|4831|4830|19657
1601539200000|2020-10-01 08:00:00|4831|4829|4829|4827|4835|4832|4828|4826|15917
1601539500000|2020-10-01 08:05:00|4828|4826|4839|4837|4840|4839|4827|4826|12757
1601539800000|2020-10-01 08:10:00|4840|4838|4834|4833|4840|4839|4834|4832|7767
1601540100000|2020-10-01 08:15:00|4835|4834|4846|4845|4846|4845|4835|4833|10993
1601540400000|2020-10-01 08:20:00|4847|4846|4842|4841|4848|4846|4839|4838|6874
1601540700000|2020-10-01 08:25:00|4843|4840|4838|4837|4843|4841|4835|4832|8132
1601541000000|2020-10-01 08:30:00|4839|4836|4830|4828|4842|4840|4828|4825|62984
1601541300000|2020-10-01 08:35:00|4831|4829|4824|4822|4832|4830|4817|4815|53086
1601541600000|2020-10-01 08:40:00|4823|4821|4817|4815|4824|4821|4817|4815|8349
1601541900000|2020-10-01 08:45:00|4818|4816|4828|4826|4828|4826|4817|4816|8073
1601542200000|2020-10-01 08:50:00|4827|4827|4822|4820|4827|4827|4820|4818|10572
1601542500000|2020-10-01 08:55:00|4823|4821|4814|4812|4824|4822|4811|4810|11504
1601542800000|2020-10-01 09:00:00|4813|4813|4818|4816|4819|4817|4813|4812|10158
1601543100000|2020-10-01 09:05:00|4819|4815|4821|4819|4822|4821|4815|4813|12042
1601543400000|2020-10-01 09:10:00|4822|4820|4823|4821|4825|4823|4817|4815|8692
1601543700000|2020-10-01 09:15:00|4822|4820|4821|4818|4822|4820|4815|4814|5867
1601544000000|2020-10-01 09:20:00|4820|4817|4824|4822|4824|4822|4819|4817|8684
1601544300000|2020-10-01 09:25:00|4825|4823|4831|4829|4838|4836|4825|4823|8608
1601544600000|2020-10-01 09:30:00|4832|4830|4834|4832|4839|4837|4830|4829|5997
1601544900000|2020-10-01 09:35:00|4833|4831|4843|4841|4844|4841|4831|4829|5835
1601545200000|2020-10-01 09:40:00|4844|4842|4846|4844|4848|4846|4841|4840|6387
1601545500000|2020-10-01 09:45:00|4847|4845|4845|4843|4848|4846|4843|4842|5122
1601545800000|2020-10-01 09:50:00|4844|4842|4840|4838|4847|4845|4840|4838|5861
1601546100000|2020-10-01 09:55:00|4839|4839|4840|4838|4842|4840|4839|4838|6347
1601546400000|2020-10-01 10:00:00|4839|4837|4842|4840|4843|4842|4836|4834|8371
1601546700000|2020-10-01 10:05:00|4841|4839|4844|4842|4848|4846|4840|4839|4014
1601547000000|2020-10-01 10:10:00|4845|4843|4835|4834|4846|4844|4835|4834|2808
1601547300000|2020-10-01 10:15:00|4836|4835|4835|4833|4837|4835|4833|4831|16604
1601547600000|2020-10-01 10:20:00|4834|4832|4827|4825|4834|4832|4826|4825|8642
1601547900000|2020-10-01 10:25:00|4828|4826|4835|4833|4838|4836|4827|4826|18666
1601548200000|2020-10-01 10:30:00|4834|4832|4833|4831|4835|4833|4831|4830|7077
1601548500000|2020-10-01 10:35:00|4832|4830|4834|4831|4835|4834|4831|4830|8848
1601548800000|2020-10-01 10:40:00|4835|4832|4832|4830|4838|4837|4830|4829|22867
1601549100000|2020-10-01 10:45:00|4833|4831|4832|4830|4833|4832|4829|4828|16617
1601549400000|2020-10-01 10:50:00|4831|4829|4831|4829|4834|4832|4830|4828|14946
1601549700000|2020-10-01 10:55:00|4832|4830|4833|4831|4834|4833|4831|4829|8188
1601550000000|2020-10-01 11:00:00|4832|4830|4831|4829|4836|4835|4831|4829|11993
1601550300000|2020-10-01 11:05:00|4832|4830|4830|4829|4835|4833|4825|4824|12451
1601550600000|2020-10-01 11:10:00|4829|4828|4821|4819|4831|4829|4817|4815|53081
1601550900000|2020-10-01 11:15:00|4820|4818|4806|4804|4821|4819|4805|4803|64874
1601551200000|2020-10-01 11:20:00|4805|4805|4804|4802|4807|4805|4800|4797|15011
1601551500000|2020-10-01 11:25:00|4803|4803|4804|4802|4810|4808|4803|4802|66689
1601551800000|2020-10-01 11:30:00|4803|4803|4804|4803|4806|4804|4802|4800|41533
1601552100000|2020-10-01 11:35:00|4803|4802|4798|4796|4803|4802|4794|4791|11174
1601552400000|2020-10-01 11:40:00|4799|4797|4795|4793|4800|4798|4793|4790|4991
1601552700000|2020-10-01 11:45:00|4794|4792|4790|4789|4794|4793|4788|4786|10617
1601553000000|2020-10-01 11:50:00|4791|4788|4790|4788|4794|4792|4788|4786|9783
1601553300000|2020-10-01 11:55:00|4791|4789|4793|4791|4796|4794|4790|4788|7062
1601553600000|2020-10-01 12:00:00|4792|4790|4793|4791|4793|4792|4791|4790|9776
1601553900000|2020-10-01 12:05:00|4792|4790|4789|4787|4793|4791|4788|4787|23686
1601554200000|2020-10-01 12:10:00|4790|4786|4786|4784|4790|4788|4784|4782|7274
1601554500000|2020-10-01 12:15:00|4785|4783|4782|4780|4785|4784|4781|4780|7169
1601554800000|2020-10-01 12:20:00|4783|4781|4779|4777|4783|4781|4777|4774|9407
1601555100000|2020-10-01 12:25:00|4778|4776|4782|4779|4783|4781|4777|4776|23518
1601555400000|2020-10-01 12:30:00|4781|4780|4776|4774|4783|4781|4776|4774|4594
1601555700000|2020-10-01 12:35:00|4777|4775|4776|4774|4779|4778|4775|4774|8393
1601556000000|2020-10-01 12:40:00|4775|4773|4771|4770|4776|4774|4771|4770|6377
1601556300000|2020-10-01 12:45:00|4770|4769|4774|4772|4774|4772|4768|4766|7179
1601556600000|2020-10-01 12:50:00|4775|4773|4771|4769|4776|4774|4769|4768|16557
1601556900000|2020-10-01 12:55:00|4772|4770|4782|4780|4782|4780|4772|4769|18128
1601557200000|2020-10-01 13:00:00|4781|4779|4789|4788|4790|4788|4779|4778|10751
1601557500000|2020-10-01 13:05:00|4790|4789|4796|4793|4799|4797|4789|4787|28070
1601557800000|2020-10-01 13:10:00|4795|4794|4792|4791|4797|4795|4791|4789|9041
1601558100000|2020-10-01 13:15:00|4791|4790|4787|4784|4795|4793|4785|4783|15818
1601558400000|2020-10-01 13:20:00|4786|4783|4786|4784|4792|4790|4785|4783|8983
1601558700000|2020-10-01 13:25:00|4787|4785|4790|4788|4792|4791|4786|4784|9970
1601559000000|2020-10-01 13:30:00|4789|4787|4773|4771|4789|4788|4771|4770|27064
1601559300000|2020-10-01 13:35:00|4774|4772|4778|4777|4780|4778|4773|4772|33320
1601559600000|2020-10-01 13:40:00|4779|4778|4781|4778|4784|4782|4774|4772|25575
1601559900000|2020-10-01 13:45:00|4780|4779|4781|4780|4783|4781|4776|4775|32686
1601560200000|2020-10-01 13:50:00|4782|4781|4778|4775|4789|4787|4776|4775|24681
1601560500000|2020-10-01 13:55:00|4777|4776|4775|4773|4779|4778|4771|4770|24393
1601560800000|2020-10-01 14:00:00|4773|4772|4775|4774|4785|4783|4772|4771|35303
1601561100000|2020-10-01 14:05:00|4774|4773|4773|4772|4778|4777|4768|4767|50661
1601561400000|2020-10-01 14:10:00|4774|4773|4784|4782|4788|4786|4772|4771|49599
1601561700000|2020-10-01 14:15:00|4785|4781|4787|4786|4788|4787|4778|4777|31830
1601562000000|2020-10-01 14:20:00|4788|4787|4790|4789|4798|4796|4786|4785|32215
1601562300000|2020-10-01 14:25:00|4789|4788|4796|4794|4796|4795|4784|4783|27143
1601562600000|2020-10-01 14:30:00|4795|4795|4797|4795|4800|4798|4794|4793|20427
1601562900000|2020-10-01 14:35:00|4796|4796|4804|4803|4805|4804|4796|4795|43196
1601563200000|2020-10-01 14:40:00|4805|4804|4805|4804|4807|4806|4800|4799|24802
1601563500000|2020-10-01 14:45:00|4806|4805|4808|4807|4813|4812|4806|4805|24081
1601563800000|2020-10-01 14:50:00|4809|4808|4809|4808|4813|4812|4806|4805|21578
1601564100000|2020-10-01 14:55:00|4810|4809|4811|4810|4812|4811|4806|4805|22420
1601564400000|2020-10-01 15:00:00|4810|4809|4811|4810|4813|4812|4804|4803|21627
1601564700000|2020-10-01 15:05:00|4812|4811|4813|4812|4815|4814|4809|4808|29977
1601565000000|2020-10-01 15:10:00|4812|4811|4812|4811|4813|4812|4809|4807|14875
1601565300000|2020-10-01 15:15:00|4813|4810|4803|4802|4814|4813|4800|4799|73005
1601565600000|2020-10-01 15:20:00|4804|4803|4805|4804|4808|4807|4803|4802|33796
1601565900000|2020-10-01 15:25:00|4806|4805|4803|4802|4807|4805|4802|4801|75257
1601535600000|2020-10-01 07:00:00|4832|4772|4831|4827|4833|4829|4790|4772|23775
1601535900000|2020-10-01 07:05:00|4830|4828|4830|4827|4836|4835|4823|4822|30623
1601536200000|2020-10-01 07:10:00|4829|4828|4822|4821|4832|4829|4815|4813|30111
1601536500000|2020-10-01 07:15:00|4823|4822|4831|4828|4835|4832|4823|4822|44304
1601536800000|2020-10-01 07:20:00|4830|4829|4830|4828|4833|4831|4824|4823|24930
1601537100000|2020-10-01 07:25:00|4829|4827|4828|4826|4831|4829|4825|4823|16442
1601537400000|2020-10-01 07:30:00|4827|4825|4817|4815|4828|4825|4812|4811|24218
1601537700000|2020-10-01 07:35:00|4816|4814|4826|4823|4831|4828|4812|4810|18499
1601538000000|2020-10-01 07:40:00|4827|4824|4843|4842|4848|4847|4825|4823|18585
1601538300000|2020-10-01 07:45:00|4842|4841|4843|4842|4847|4845|4839|4838|21123
1601538600000|2020-10-01 07:50:00|4844|4841|4842|4841|4850|4849|4841|4839|12167
1601538900000|2020-10-01 07:55:00|4841|4840|4832|4830|4842|4840|4831|4830|19657
1601539200000|2020-10-01 08:00:00|4831|4829|4829|4827|4835|4832|4828|4826|15917
1601539500000|2020-10-01 08:05:00|4828|4826|4839|4837|4840|4839|4827|4826|12757
1601539800000|2020-10-01 08:10:00|4840|4838|4834|4833|4840|4839|4834|4832|7767
1601540100000|2020-10-01 08:15:00|4835|4834|4846|4845|4846|4845|4835|4833|10993
1601540400000|2020-10-01 08:20:00|4847|4846|4842|4841|4848|4846|4839|4838|6874
1601540700000|2020-10-01 08:25:00|4843|4840|4838|4837|4843|4841|4835|4832|8132
1601541000000|2020-10-01 08:30:00|4839|4836|4830|4828|4842|4840|4828|4825|62984
1601541300000|2020-10-01 08:35:00|4831|4829|4824|4822|4832|4830|4817|4815|53086
1601541600000|2020-10-01 08:40:00|4823|4821|4817|4815|4824|4821|4817|4815|8349
1601541900000|2020-10-01 08:45:00|4818|4816|4828|4826|4828|4826|4817|4816|8073
1601542200000|2020-10-01 08:50:00|4827|4827|4822|4820|4827|4827|4820|4818|10572
1601542500000|2020-10-01 08:55:00|4823|4821|4814|4812|4824|4822|4811|4810|11504
1601542800000|2020-10-01 09:00:00|4813|4813|4818|4816|4819|4817|4813|4812|10158
1601543100000|2020-10-01 09:05:00|4819|4815|4821|4819|4822|4821|4815|4813|12042
1601543400000|2020-10-01 09:10:00|4822|4820|4823|4821|4825|4823|4817|4815|8692
1601543700000|2020-10-01 09:15:00|4822|4820|4821|4818|4822|4820|4815|4814|5867
1601544000000|2020-10-01 09:20:00|4820|4817|4824|4822|4824|4822|4819|4817|8684
1601544300000|2020-10-01 09:25:00|4825|4823|4831|4829|4838|4836|4825|4823|8608
1601544600000|2020-10-01 09:30:00|4832|4830|4834|4832|4839|4837|4830|4829|5997
1601544900000|2020-10-01 09:35:00|4833|4831|4843|4841|4844|4841|4831|4829|5835
1601545200000|2020-10-01 09:40:00|4844|4842|4846|4844|4848|4846|4841|4840|6387
1601545500000|2020-10-01 09:45:00|4847|4845|4845|4843|4848|4846|4843|4842|5122
1601545800000|2020-10-01 09:50:00|4844|4842|4840|4838|4847|4845|4840|4838|5861
1601546100000|2020-10-01 09:55:00|4839|4839|4840|4838|4842|4840|4839|4838|6347
1601546400000|2020-10-01 10:00:00|4839|4837|4842|4840|4843|4842|4836|4834|8371
1601546700000|2020-10-01 10:05:00|4841|4839|4844|4842|4848|4846|4840|4839|4014
1601547000000|2020-10-01 10:10:00|4845|4843|4835|4834|4846|4844|4835|4834|2808
1601547300000|2020-10-01 10:15:00|4836|4835|4835|4833|4837|4835|4833|4831|16604
1601547600000|2020-10-01 10:20:00|4834|4832|4827|4825|4834|4832|4826|4825|8642
1601547900000|2020-10-01 10:25:00|4828|4826|4835|4833|4838|4836|4827|4826|18666
1601548200000|2020-10-01 10:30:00|4834|4832|4833|4831|4835|4833|4831|4830|7077
1601548500000|2020-10-01 10:35:00|4832|4830|4834|4831|4835|4834|4831|4830|8848
1601548800000|2020-10-01 10:40:00|4835|4832|4832|4830|4838|4837|4830|4829|22867
1601549100000|2020-10-01 10:45:00|4833|4831|4832|4830|4833|4832|4829|4828|16617
1601549400000|2020-10-01 10:50:00|4831|4829|4831|4829|4834|4832|4830|4828|14946
1601549700000|2020-10-01 10:55:00|4832|4830|4833|4831|4834|4833|4831|4829|8188
1601550000000|2020-10-01 11:00:00|4832|4830|4831|4829|4836|4835|4831|4829|11993
1601550300000|2020-10-01 11:05:00|4832|4830|4830|4829|4835|4833|4825|4824|12451
1601550600000|2020-10-01 11:10:00|4829|4828|4821|4819|4831|4829|4817|4815|53081
1601550900000|2020-10-01 11:15:00|4820|4818|4806|4804|4821|4819|4805|4803|64874
1601551200000|2020-10-01 11:20:00|4805|4805|4804|4802|4807|4805|4800|4797|15011
1601551500000|2020-10-01 11:25:00|4803|4803|4804|4802|4810|4808|4803|4802|66689
1601551800000|2020-10-01 11:30:00|4803|4803|4804|4803|4806|4804|4802|4800|41533
1601552100000|2020-10-01 11:35:00|4803|4802|4798|4796|4803|4802|4794|4791|11174
1601552400000|2020-10-01 11:40:00|4799|4797|4795|4793|4800|4798|4793|4790|4991
1601552700000|2020-10-01 11:45:00|4794|4792|4790|4789|4794|4793|4788|4786|10617
1601553000000|2020-10-01 11:50:00|4791|4788|4790|4788|4794|4792|4788|4786|9783
1601553300000|2020-10-01 11:55:00|4791|4789|4793|4791|4796|4794|4790|4788|7062
1601553600000|2020-10-01 12:00:00|4792|4790|4793|4791|4793|4792|4791|4790|9776
1601553900000|2020-10-01 12:05:00|4792|4790|4789|4787|4793|4791|4788|4787|23686
1601554200000|2020-10-01 12:10:00|4790|4786|4786|4784|4790|4788|4784|4782|7274
1601554500000|2020-10-01 12:15:00|4785|4783|4782|4780|4785|4784|4781|4780|7169
1601554800000|2020-10-01 12:20:00|4783|4781|4779|4777|4783|4781|4777|4774|9407
1601555100000|2020-10-01 12:25:00|4778|4776|4782|4779|4783|4781|4777|4776|23518
1601555400000|2020-10-01 12:30:00|4781|4780|4776|4774|4783|4781|4776|4774|4594
1601555700000|2020-10-01 12:35:00|4777|4775|4776|4774|4779|4778|4775|4774|8393
1601556000000|2020-10-01 12:40:00|4775|4773|4771|4770|4776|4774|4771|4770|6377
1601556300000|2020-10-01 12:45:00|4770|4769|4774|4772|4774|4772|4768|4766|7179
1601556600000|2020-10-01 12:50:00|4775|4773|4771|4769|4776|4774|4769|4768|16557
1601556900000|2020-10-01 12:55:00|4772|4770|4782|4780|4782|4780|4772|4769|18128
1601557200000|2020-10-01 13:00:00|4781|4779|4789|4788|4790|4788|4779|4778|10751
1601557500000|2020-10-01 13:05:00|4790|4789|4796|4793|4799|4797|4789|4787|28070
1601557800000|2020-10-01 13:10:00|4795|4794|4792|4791|4797|4795|4791|4789|9041
1601558100000|2020-10-01 13:15:00|4791|4790|4787|4784|4795|4793|4785|4783|15818
1601558400000|2020-10-01 13:20:00|4786|4783|4786|4784|4792|4790|4785|4783|8983
1601558700000|2020-10-01 13:25:00|4787|4785|4790|4788|4792|4791|4786|4784|9970
1601559000000|2020-10-01 13:30:00|4789|4787|4773|4771|4789|4788|4771|4770|27064
1601559300000|2020-10-01 13:35:00|4774|4772|4778|4777|4780|4778|4773|4772|33320
1601559600000|2020-10-01 13:40:00|4779|4778|4781|4778|4784|4782|4774|4772|25575
1601559900000|2020-10-01 13:45:00|4780|4779|4781|4780|4783|4781|4776|4775|32686
1601560200000|2020-10-01 13:50:00|4782|4781|4778|4775|4789|4787|4776|4775|24681
1601560500000|2020-10-01 13:55:00|4777|4776|4775|4773|4779|4778|4771|4770|24393
1601560800000|2020-10-01 14:00:00|4773|4772|4775|4774|4785|4783|4772|4771|35303
1601561100000|2020-10-01 14:05:00|4774|4773|4773|4772|4778|4777|4768|4767|50661
1601561400000|2020-10-01 14:10:00|4774|4773|4784|4782|4788|4786|4772|4771|49599
1601561700000|2020-10-01 14:15:00|4785|4781|4787|4786|4788|4787|4778|4777|31830
1601562000000|2020-10-01 14:20:00|4788|4787|4790|4789|4798|4796|4786|4785|32215
1601562300000|2020-10-01 14:25:00|4789|4788|4796|4794|4796|4795|4784|4783|27143
1601562600000|2020-10-01 14:30:00|4795|4795|4797|4795|4800|4798|4794|4793|20427
1601562900000|2020-10-01 14:35:00|4796|4796|4804|4803|4805|4804|4796|4795|43196
1601563200000|2020-10-01 14:40:00|4805|4804|4805|4804|4807|4806|4800|4799|24802
1601563500000|2020-10-01 14:45:00|4806|4805|4808|4807|4813|4812|4806|4805|24081
1601563800000|2020-10-01 14:50:00|4809|4808|4809|4808|4813|4812|4806|4805|21578
1601564100000|2020-10-01 14:55:00|4810|4809|4811|4810|4812|4811|4806|4805|22420
1601564400000|2020-10-01 15:00:00|4810|4809|4811|4810|4813|4812|4804|4803|21627
1601564700000|2020-10-01 15:05:00|4812|4811|4813|4812|4815|4814|4809|4808|29977
1601565000000|2020-10-01 15:10:00|4812|4811|4812|4811|4813|4812|4809|4807|14875
1601565300000|2020-10-01 15:15:00|4813|4810|4803|4802|4814|4813|4800|4799|73005
1601565600000|2020-10-01 15:20:00|4804|4803|4805|4804|4808|4807|4803|4802|33796
1601565900000|2020-10-01 15:25:00|4806|4805|4803|4802|4807|4805|4802|4801|75257
1601622000000|2020-10-02 07:00:00|4793|4783|4778|4775|4793|4783|4767|4765|62847
1601622300000|2020-10-02 07:05:00|4779|4778|4795|4793|4795|4793|4778|4777|33648
1601622600000|2020-10-02 07:10:00|4794|4792|4778|4776|4794|4793|4778|4776|26919
1601622900000|2020-10-02 07:15:00|4779|4777|4801|4798|4801|4800|4779|4776|31420
1601623200000|2020-10-02 07:20:00|4800|4797|4806|4804|4808|4806|4795|4793|34893
1601623500000|2020-10-02 07:25:00|4805|4803|4792|4789|4808|4806|4792|4789|38177
1601623800000|2020-10-02 07:30:00|4793|4790|4792|4791|4795|4792|4788|4785|11363
1601624100000|2020-10-02 07:35:00|4793|4792|4790|4787|4794|4792|4785|4783|13220
1601624400000|2020-10-02 07:40:00|4791|4788|4787|4785|4795|4792|4787|4785|8744
1601624700000|2020-10-02 07:45:00|4786|4786|4786|4785|4788|4787|4784|4783|18100
1601625000000|2020-10-02 07:50:00|4787|4786|4793|4790|4796|4794|4786|4784|14945
1601625300000|2020-10-02 07:55:00|4792|4789|4797|4795|4797|4795|4787|4785|10129
1601625600000|2020-10-02 08:00:00|4796|4794|4819|4818|4820|4818|4795|4794|41430
1601625900000|2020-10-02 08:05:00|4818|4817|4806|4804|4820|4818|4806|4804|12417
1601626200000|2020-10-02 08:10:00|4807|4805|4804|4801|4810|4808|4797|4795|8436
1601626500000|2020-10-02 08:15:00|4803|4800|4808|4805|4808|4805|4801|4799|6822
1601626800000|2020-10-02 08:20:00|4807|4806|4802|4799|4807|4806|4802|4799|3336
1601627100000|2020-10-02 08:25:00|4801|4800|4791|4788|4802|4800|4790|4787|7746
1601627400000|2020-10-02 08:30:00|4792|4789|4797|4795|4798|4796|4787|4785|7216
1601627700000|2020-10-02 08:35:00|4798|4796|4792|4790|4802|4800|4792|4789|8002
1601628000000|2020-10-02 08:40:00|4791|4789|4791|4789|4792|4790|4786|4784|11382
1601628300000|2020-10-02 08:45:00|4792|4790|4792|4790|4792|4790|4789|4787|4468
1601628600000|2020-10-02 08:50:00|4791|4789|4792|4790|4792|4790|4785|4784|7992
1601628900000|2020-10-02 08:55:00|4793|4791|4792|4790|4794|4793|4789|4788|13903
1601629200000|2020-10-02 09:00:00|4791|4789|4797|4795|4797|4795|4786|4785|8421
1601629500000|2020-10-02 09:05:00|4795|4794|4792|4789|4800|4798|4792|4789|6133
1601629800000|2020-10-02 09:10:00|4793|4790|4790|4787|4793|4792|4790|4787|3736
1601630100000|2020-10-02 09:15:00|4791|4788|4788|4786|4793|4791|4787|4786|5349
1601630400000|2020-10-02 09:20:00|4789|4787|4787|4785|4791|4789|4785|4784|6313
1601630700000|2020-10-02 09:25:00|4786|4786|4787|4786|4791|4789|4786|4784|5851
1601631000000|2020-10-02 09:30:00|4788|4787|4787|4785|4788|4787|4786|4784|7545
1601631300000|2020-10-02 09:35:00|4786|4784|4782|4780|4787|4786|4776|4775|9820
1601631600000|2020-10-02 09:40:00|4781|4779|4776|4774|4781|4779|4775|4774|6899
1601631900000|2020-10-02 09:45:00|4777|4775|4778|4776|4779|4778|4776|4775|6711
1601632200000|2020-10-02 09:50:00|4777|4775|4781|4779|4782|4779|4775|4774|16510
1601632500000|2020-10-02 09:55:00|4780|4778|4784|4782|4785|4783|4777|4776|7661
1601632800000|2020-10-02 10:00:00|4783|4781|4786|4784|4787|4785|4780|4779|3972
1601633100000|2020-10-02 10:05:00|4785|4783|4789|4787|4790|4788|4784|4783|21448
1601633400000|2020-10-02 10:10:00|4788|4786|4787|4785|4789|4787|4785|4784|15392
1601633700000|2020-10-02 10:15:00|4786|4784|4788|4786|4789|4788|4784|4783|16915
1601634000000|2020-10-02 10:20:00|4787|4787|4789|4787|4789|4787|4785|4784|30356
1601634300000|2020-10-02 10:25:00|4790|4788|4794|4792|4795|4794|4790|4788|5647
1601634600000|2020-10-02 10:30:00|4793|4791|4797|4795|4798|4796|4792|4791|3329
1601634900000|2020-10-02 10:35:00|4796|4794|4799|4797|4800|4798|4796|4794|1500
1601635200000|2020-10-02 10:40:00|4800|4798|4805|4803|4806|4805|4798|4797|13090
1601635500000|2020-10-02 10:45:00|4804|4802|4808|4805|4808|4807|4801|4800|10373
1601635800000|2020-10-02 10:50:00|4807|4806|4813|4811|4815|4813|4807|4806|7459
1601636100000|2020-10-02 10:55:00|4814|4812|4814|4812|4814|4812|4809|4807|26808
1601636400000|2020-10-02 11:00:00|4815|4813|4813|4811|4818|4817|4813|4811|18699
1601636700000|2020-10-02 11:05:00|4812|4810|4800|4799|4812|4810|4800|4799|43908
1601637000000|2020-10-02 11:10:00|4801|4800|4803|4801|4804|4802|4800|4799|3477
1601637300000|2020-10-02 11:15:00|4804|4802|4806|4805|4807|4805|4802|4801|4440
1601637600000|2020-10-02 11:20:00|4807|4806|4812|4810|4813|4812|4806|4805|16206
1601637900000|2020-10-02 11:25:00|4813|4811|4813|4812|4813|4812|4810|4809|11420
1601638200000|2020-10-02 11:30:00|4814|4813|4807|4805|4815|4813|4806|4805|8811
1601638500000|2020-10-02 11:35:00|4806|4806|4808|4806|4808|4806|4803|4802|39371
1601638800000|2020-10-02 11:40:00|4807|4805|4797|4795|4808|4805|4794|4792|7932
1601639100000|2020-10-02 11:45:00|4798|4796|4800|4799|4802|4800|4798|4795|3837
1601639400000|2020-10-02 11:50:00|4799|4798|4793|4790|4799|4798|4790|4789|16675
1601639700000|2020-10-02 11:55:00|4792|4789|4796|4794|4796|4794|4787|4785|18146
1601640000000|2020-10-02 12:00:00|4797|4795|4797|4796|4800|4799|4796|4794|4774
1601640300000|2020-10-02 12:05:00|4798|4795|4798|4797|4802|4800|4795|4794|3091
1601640600000|2020-10-02 12:10:00|4797|4796|4799|4796|4802|4800|4797|4796|3719
1601640900000|2020-10-02 12:15:00|4800|4797|4799|4798|4800|4798|4798|4797|1634
1601641200000|2020-10-02 12:20:00|4798|4797|4795|4793|4799|4798|4795|4793|5519
1601641500000|2020-10-02 12:25:00|4796|4794|4801|4799|4801|4799|4794|4793|23842
1601641800000|2020-10-02 12:30:00|4800|4798|4802|4800|4803|4801|4795|4793|48742
1601642100000|2020-10-02 12:35:00|4801|4799|4803|4801|4804|4802|4799|4798|19029
1601642400000|2020-10-02 12:40:00|4802|4800|4800|4799|4802|4801|4797|4795|15731
1601642700000|2020-10-02 12:45:00|4801|4800|4797|4796|4802|4800|4795|4794|30574
1601643000000|2020-10-02 12:50:00|4796|4795|4792|4790|4797|4796|4791|4789|9293
1601643300000|2020-10-02 12:55:00|4791|4789|4796|4794|4796|4794|4790|4789|4205
1601643600000|2020-10-02 13:00:00|4795|4793|4799|4797|4803|4801|4791|4789|56794
1601643900000|2020-10-02 13:05:00|4798|4796|4800|4798|4803|4801|4797|4795|5743
1601644200000|2020-10-02 13:10:00|4799|4797|4800|4798|4801|4799|4798|4797|6655
1601644500000|2020-10-02 13:15:00|4799|4799|4808|4806|4808|4806|4799|4799|14763
1601644800000|2020-10-02 13:20:00|4807|4805|4805|4803|4807|4805|4802|4801|4296
1601645100000|2020-10-02 13:25:00|4804|4802|4808|4805|4808|4806|4803|4802|9899
1601645400000|2020-10-02 13:30:00|4809|4806|4812|4810|4813|4812|4805|4803|49714
1601645700000|2020-10-02 13:35:00|4811|4811|4823|4821|4824|4823|4811|4811|100010
1601646000000|2020-10-02 13:40:00|4822|4822|4829|4828|4831|4830|4822|4821|56443
1601646300000|2020-10-02 13:45:00|4828|4827|4832|4830|4835|4833|4826|4825|22688
1601646600000|2020-10-02 13:50:00|4831|4829|4826|4825|4831|4829|4824|4822|10178
1601646900000|2020-10-02 13:55:00|4827|4826|4820|4818|4827|4826|4818|4817|15435
1601647200000|2020-10-02 14:00:00|4819|4819|4821|4819|4824|4822|4817|4815|121424
1601647500000|2020-10-02 14:05:00|4822|4820|4821|4820|4825|4824|4821|4820|13223
1601647800000|2020-10-02 14:10:00|4822|4819|4816|4815|4822|4820|4815|4814|27992
1601648100000|2020-10-02 14:15:00|4817|4814|4815|4813|4817|4815|4811|4810|44014
1601648400000|2020-10-02 14:20:00|4814|4814|4817|4816|4818|4817|4814|4813|38109
1601648700000|2020-10-02 14:25:00|4816|4815|4818|4817|4819|4818|4813|4812|53472
1601649000000|2020-10-02 14:30:00|4817|4816|4820|4818|4822|4821|4816|4815|29172
1601649300000|2020-10-02 14:35:00|4819|4817|4808|4807|4820|4819|4807|4806|16235
1601649600000|2020-10-02 14:40:00|4809|4808|4808|4806|4812|4810|4807|4806|39455
1601649900000|2020-10-02 14:45:00|4807|4807|4806|4805|4813|4812|4806|4804|11093
1601650200000|2020-10-02 14:50:00|4807|4804|4810|4808|4810|4809|4805|4804|17438
1601650500000|2020-10-02 14:55:00|4811|4809|4821|4820|4821|4820|4811|4809|17081
1601650800000|2020-10-02 15:00:00|4822|4821|4821|4820|4822|4821|4817|4816|30046
1601651100000|2020-10-02 15:05:00|4820|4819|4828|4827|4830|4829|4819|4818|30015
1601651400000|2020-10-02 15:10:00|4829|4828|4826|4825|4830|4829|4825|4824|22616
1601651700000|2020-10-02 15:15:00|4827|4824|4831|4830|4831|4830|4824|4823|36794
1601652000000|2020-10-02 15:20:00|4830|4829|4834|4833|4835|4834|4829|4828|75152
1601652300000|2020-10-02 15:25:00|4833|4832|4832|4829|4834|4833|4830|4829|36578
1601881200000|2020-10-05 07:00:00|4861|4853|4895|4893|4896|4893|4861|4853|137721
1601881500000|2020-10-05 07:05:00|4894|4891|4880|4878|4900|4899|4873|4872|49639
1601881800000|2020-10-05 07:10:00|4881|4879|4872|4870|4885|4883|4869|4866|26893
1601882100000|2020-10-05 07:15:00|4873|4871|4869|4867|4879|4876|4868|4867|22408
1601882400000|2020-10-05 07:20:00|4868|4866|4876|4874|4877|4875|4866|4865|24694
1601882700000|2020-10-05 07:25:00|4877|4875|4871|4868|4878|4876|4859|4857|10950
1601883000000|2020-10-05 07:30:00|4872|4869|4876|4874|4876|4874|4864|4862|8634
1601883300000|2020-10-05 07:35:00|4877|4875|4873|4871|4878|4876|4872|4870|6624
1601883600000|2020-10-05 07:40:00|4872|4870|4864|4862|4872|4870|4860|4858|8908
1601883900000|2020-10-05 07:45:00|4865|4863|4866|4864|4866|4864|4860|4859|4505
1601884200000|2020-10-05 07:50:00|4867|4865|4862|4861|4869|4867|4862|4859|3677
1601884500000|2020-10-05 07:55:00|4863|4860|4869|4867|4870|4869|4861|4860|6030
1601884800000|2020-10-05 08:00:00|4870|4868|4864|4863|4873|4871|4864|4862|39357
1601885100000|2020-10-05 08:05:00|4865|4864|4864|4862|4869|4868|4863|4861|25506
1601885400000|2020-10-05 08:10:00|4863|4861|4861|4860|4864|4863|4857|4855|39880
1601885700000|2020-10-05 08:15:00|4860|4859|4851|4849|4865|4864|4850|4849|31274
1601886000000|2020-10-05 08:20:00|4850|4848|4847|4846|4852|4851|4846|4844|25599
1601886300000|2020-10-05 08:25:00|4846|4845|4840|4838|4847|4845|4840|4838|31429
1601886600000|2020-10-05 08:30:00|4839|4837|4845|4843|4848|4847|4837|4836|26000
1601886900000|2020-10-05 08:35:00|4846|4842|4847|4846|4852|4850|4846|4842|19840
1601887200000|2020-10-05 08:40:00|4848|4847|4855|4853|4855|4854|4847|4846|7074
1601887500000|2020-10-05 08:45:00|4854|4852|4845|4843|4855|4853|4844|4842|11802
1601887800000|2020-10-05 08:50:00|4844|4844|4845|4843|4845|4844|4842|4840|5966
1601888100000|2020-10-05 08:55:00|4844|4844|4847|4845|4850|4848|4844|4843|6416
1601888400000|2020-10-05 09:00:00|4846|4844|4846|4844|4847|4844|4841|4839|5319
1601888700000|2020-10-05 09:05:00|4845|4843|4847|4845|4848|4846|4842|4840|17239
1601889000000|2020-10-05 09:10:00|4846|4846|4850|4848|4850|4848|4844|4842|21328
1601889300000|2020-10-05 09:15:00|4849|4847|4852|4849|4852|4850|4846|4844|6757
1601889600000|2020-10-05 09:20:00|4851|4850|4855|4854|4859|4857|4850|4849|8554
1601889900000|2020-10-05 09:25:00|4856|4853|4862|4860|4864|4862|4856|4853|16621
1601890200000|2020-10-05 09:30:00|4861|4861|4864|4862|4864|4862|4860|4858|7589
1601890500000|2020-10-05 09:35:00|4863|4861|4864|4862|4865|4863|4858|4856|7817
1601890800000|2020-10-05 09:40:00|4865|4863|4867|4865|4868|4866|4861|4860|7043
1601891100000|2020-10-05 09:45:00|4866|4864|4865|4863|4867|4865|4863|4861|5584
1601891400000|2020-10-05 09:50:00|4864|4862|4862|4861|4864|4862|4858|4857|4521
1601891700000|2020-10-05 09:55:00|4863|4862|4869|4868|4870|4869|4863|4862|12246
1601892000000|2020-10-05 10:00:00|4868|4867|4870|4869|4872|4871|4868|4866|66536
1601892300000|2020-10-05 10:05:00|4869|4868|4864|4862|4869|4868|4863|4861|7883
1601892600000|2020-10-05 10:10:00|4863|4863|4862|4861|4865|4863|4862|4860|5651
1601892900000|2020-10-05 10:15:00|4863|4862|4865|4862|4867|4866|4863|4861|46146
1601893200000|2020-10-05 10:20:00|4864|4863|4870|4869|4870|4869|4864|4862|15670
1601893500000|2020-10-05 10:25:00|4871|4870|4877|4875|4877|4875|4871|4869|5178
1601893800000|2020-10-05 10:30:00|4876|4874|4880|4878|4880|4878|4873|4871|6378
1601894100000|2020-10-05 10:35:00|4879|4879|4878|4876|4881|4880|4878|4876|7530
1601894400000|2020-10-05 10:40:00|4877|4875|4877|4875|4878|4876|4876|4874|1862
1601894700000|2020-10-05 10:45:00|4876|4874|4874|4872|4876|4874|4872|4870|3863
1601895000000|2020-10-05 10:50:00|4875|4873|4876|4874|4876|4875|4874|4872|3610
1601895300000|2020-10-05 10:55:00|4877|4875|4882|4880|4882|4881|4877|4875|11056
1601895600000|2020-10-05 11:00:00|4881|4881|4887|4885|4889|4887|4881|4881|21333
1601895900000|2020-10-05 11:05:00|4888|4886|4891|4889|4892|4890|4885|4884|12772
1601896200000|2020-10-05 11:10:00|4890|4888|4891|4889|4892|4891|4886|4885|15868
1601896500000|2020-10-05 11:15:00|4890|4888|4891|4890|4891|4890|4888|4887|6350
1601896800000|2020-10-05 11:20:00|4890|4889|4890|4888|4893|4891|4890|4888|5876
1601897100000|2020-10-05 11:25:00|4889|4887|4884|4882|4889|4887|4883|4882|6194
1601897400000|2020-10-05 11:30:00|4885|4883|4879|4877|4886|4884|4878|4876|3799
1601897700000|2020-10-05 11:35:00|4878|4878|4882|4880|4882|4880|4875|4874|7563
1601898000000|2020-10-05 11:40:00|4881|4879|4880|4879|4881|4880|4878|4877|3581
1601898300000|2020-10-05 11:45:00|4881|4880|4878|4877|4882|4881|4878|4877|8730
1601898600000|2020-10-05 11:50:00|4879|4878|4870|4869|4880|4878|4870|4869|4183
1601898900000|2020-10-05 11:55:00|4871|4868|4867|4864|4874|4872|4866|4864|8535
1601899200000|2020-10-05 12:00:00|4866|4863|4862|4860|4866|4864|4861|4859|5892
1601899500000|2020-10-05 12:05:00|4863|4861|4867|4865|4868|4867|4861|4860|66277
1601899800000|2020-10-05 12:10:00|4866|4864|4869|4868|4869|4868|4864|4863|6846
1601900100000|2020-10-05 12:15:00|4868|4867|4867|4865|4871|4870|4866|4865|17750
1601900400000|2020-10-05 12:20:00|4866|4866|4865|4864|4869|4867|4865|4863|5499
1601900700000|2020-10-05 12:25:00|4866|4865|4863|4861|4866|4865|4862|4861|3611
1601901000000|2020-10-05 12:30:00|4864|4862|4863|4861|4864|4862|4862|4861|5466
1601901300000|2020-10-05 12:35:00|4862|4862|4862|4861|4863|4862|4861|4859|9648
1601901600000|2020-10-05 12:40:00|4863|4862|4863|4862|4864|4862|4859|4858|8202
1601901900000|2020-10-05 12:45:00|4862|4861|4865|4864|4867|4865|4861|4860|27865
1601902200000|2020-10-05 12:50:00|4864|4863|4861|4860|4865|4864|4861|4859|9750
1601902500000|2020-10-05 12:55:00|4862|4861|4860|4859|4864|4863|4859|4858|4240
1601902800000|2020-10-05 13:00:00|4859|4858|4853|4851|4861|4860|4852|4851|10110
1601903100000|2020-10-05 13:05:00|4852|4850|4850|4848|4853|4850|4845|4844|27393
1601903400000|2020-10-05 13:10:00|4849|4847|4848|4846|4849|4848|4845|4843|12047
1601903700000|2020-10-05 13:15:00|4847|4847|4850|4849|4851|4849|4844|4842|5638
1601904000000|2020-10-05 13:20:00|4849|4848|4848|4847|4854|4852|4848|4846|12685
1601904300000|2020-10-05 13:25:00|4849|4846|4837|4835|4849|4846|4836|4835|6645
1601904600000|2020-10-05 13:30:00|4836|4834|4846|4844|4846|4844|4830|4829|21541
1601904900000|2020-10-05 13:35:00|4845|4845|4839|4837|4846|4845|4837|4836|18906
1601905200000|2020-10-05 13:40:00|4840|4838|4841|4839|4843|4841|4837|4836|16408
1601905500000|2020-10-05 13:45:00|4840|4840|4837|4836|4840|4840|4834|4833|11312
1601905800000|2020-10-05 13:50:00|4838|4837|4844|4843|4844|4843|4837|4834|7785
1601906100000|2020-10-05 13:55:00|4843|4842|4836|4834|4846|4845|4836|4833|17245
1601906400000|2020-10-05 14:00:00|4835|4833|4834|4833|4836|4835|4830|4829|13505
1601906700000|2020-10-05 14:05:00|4835|4834|4844|4842|4845|4843|4835|4834|13705
1601907000000|2020-10-05 14:10:00|4843|4841|4843|4842|4845|4843|4842|4841|19409
1601907300000|2020-10-05 14:15:00|4844|4843|4844|4842|4844|4843|4839|4837|56845
1601907600000|2020-10-05 14:20:00|4843|4841|4843|4842|4845|4843|4840|4839|21998
1601907900000|2020-10-05 14:25:00|4844|4843|4843|4842|4844|4843|4841|4839|18176
1601908200000|2020-10-05 14:30:00|4844|4843|4841|4840|4844|4843|4837|4836|17009
1601908500000|2020-10-05 14:35:00|4842|4841|4839|4838|4843|4842|4835|4834|7116
1601908800000|2020-10-05 14:40:00|4840|4839|4840|4839|4842|4841|4839|4839|49052
1601909100000|2020-10-05 14:45:00|4839|4838|4848|4847|4848|4847|4839|4838|14549
1601909400000|2020-10-05 14:50:00|4849|4848|4846|4845|4849|4848|4844|4843|9783
1601909700000|2020-10-05 14:55:00|4848|4846|4851|4850|4852|4850|4845|4843|25161
1601910000000|2020-10-05 15:00:00|4852|4849|4846|4845|4852|4850|4844|4843|14428
1601910300000|2020-10-05 15:05:00|4845|4844|4839|4837|4846|4845|4838|4837|13858
1601910600000|2020-10-05 15:10:00|4838|4838|4840|4838|4841|4840|4838|4837|9276
1601910900000|2020-10-05 15:15:00|4841|4839|4844|4842|4845|4843|4841|4839|14006
1601911200000|2020-10-05 15:20:00|4843|4843|4846|4845|4846|4845|4842|4841|19071
1601911500000|2020-10-05 15:25:00|4845|4844|4847|4844|4852|4851|4842|4841|49452
1601967600000|2020-10-06 07:00:00|4843|4841|4819|4816|4843|4841|4817|4814|16308
1601967900000|2020-10-06 07:05:00|4818|4817|4824|4822|4828|4827|4818|4817|29745
1601968200000|2020-10-06 07:10:00|4823|4821|4819|4818|4823|4822|4806|4805|32215
1601968500000|2020-10-06 07:15:00|4820|4817|4823|4821|4823|4822|4815|4813|21686
1601968800000|2020-10-06 07:20:00|4822|4820|4831|4829|4832|4831|4818|4816|31623
1601969100000|2020-10-06 07:25:00|4830|4830|4823|4821|4831|4830|4819|4817|14578
1601969400000|2020-10-06 07:30:00|4822|4820|4813|4810|4822|4821|4810|4809|36322
1601969700000|2020-10-06 07:35:00|4812|4809|4815|4813|4816|4814|4810|4808|7853
1601970000000|2020-10-06 07:40:00|4816|4814|4814|4812|4819|4818|4810|4809|24817
1601970300000|2020-10-06 07:45:00|4813|4811|4810|4808|4814|4812|4807|4805|12483
1601970600000|2020-10-06 07:50:00|4811|4809|4812|4810|4813|4812|4809|4806|7604
1601970900000|2020-10-06 07:55:00|4811|4809|4814|4812|4815|4813|4809|4808|15047
1601971200000|2020-10-06 08:00:00|4813|4811|4805|4803|4814|4813|4804|4802|27488
1601971500000|2020-10-06 08:05:00|4806|4804|4811|4809|4813|4811|4803|4800|13086
1601971800000|2020-10-06 08:10:00|4812|4810|4811|4809|4816|4815|4810|4808|9496
1601972100000|2020-10-06 08:15:00|4810|4808|4812|4810|4813|4812|4808|4806|16310
1601972400000|2020-10-06 08:20:00|4813|4811|4814|4812|4814|4812|4811|4808|5536
1601972700000|2020-10-06 08:25:00|4813|4811|4812|4810|4818|4816|4810|4808|16556
1601973000000|2020-10-06 08:30:00|4811|4809|4807|4805|4811|4809|4805|4803|21303
1601973300000|2020-10-06 08:35:00|4806|4804|4806|4804|4807|4805|4801|4800|23125
1601973600000|2020-10-06 08:40:00|4805|4803|4801|4799|4805|4803|4798|4796|3997
1601973900000|2020-10-06 08:45:00|4800|4798|4798|4797|4802|4800|4798|4797|4196
1601974200000|2020-10-06 08:50:00|4799|4798|4806|4805|4806|4805|4798|4797|10042
1601974500000|2020-10-06 08:55:00|4805|4804|4800|4797|4806|4805|4798|4796|12774
1601974800000|2020-10-06 09:00:00|4799|4796|4801|4799|4801|4799|4796|4794|22739
1601975100000|2020-10-06 09:05:00|4800|4798|4797|4795|4802|4800|4796|4795|4681
1601975400000|2020-10-06 09:10:00|4796|4796|4797|4796|4799|4797|4796|4796|3447
1601975700000|2020-10-06 09:15:00|4796|4795|4792|4790|4798|4797|4791|4790|6493
1601976000000|2020-10-06 09:20:00|4791|4789|4789|4787|4792|4790|4788|4787|4207
1601976300000|2020-10-06 09:25:00|4788|4788|4792|4790|4792|4791|4788|4788|6080
1601976600000|2020-10-06 09:30:00|4791|4789|4795|4793|4798|4796|4790|4788|11382
1601976900000|2020-10-06 09:35:00|4794|4792|4794|4793|4796|4794|4792|4791|8591
1601977200000|2020-10-06 09:40:00|4795|4794|4794|4791|4797|4795|4794|4791|2060
1601977500000|2020-10-06 09:45:00|4793|4792|4792|4789|4795|4793|4789|4787|5291
1601977800000|2020-10-06 09:50:00|4791|4790|4796|4794|4796|4794|4790|4788|11484
1601978100000|2020-10-06 09:55:00|4795|4795|4801|4800|4801|4800|4795|4794|6258
1601978400000|2020-10-06 10:00:00|4800|4799|4798|4796|4802|4800|4796|4795|16493
1601978700000|2020-10-06 10:05:00|4797|4795|4798|4796|4801|4800|4797|4795|8443
1601979000000|2020-10-06 10:10:00|4799|4797|4804|4802|4806|4803|4798|4797|10990
1601979300000|2020-10-06 10:15:00|4803|4801|4796|4794|4803|4801|4794|4792|5527
1601979600000|2020-10-06 10:20:00|4795|4793|4794|4793|4796|4794|4794|4793|2521
1601979900000|2020-10-06 10:25:00|4795|4792|4800|4798|4801|4799|4795|4792|8611
1601980200000|2020-10-06 10:30:00|4799|4799|4801|4799|4801|4799|4798|4796|2142
1601980500000|2020-10-06 10:35:00|4802|4798|4807|4806|4807|4806|4802|4798|4667
1601980800000|2020-10-06 10:40:00|4808|4805|4808|4807|4810|4809|4807|4805|17861
1601981100000|2020-10-06 10:45:00|4809|4808|4807|4805|4809|4808|4806|4804|14207
1601981400000|2020-10-06 10:50:00|4806|4804|4805|4804|4808|4806|4805|4803|2635
1601981700000|2020-10-06 10:55:00|4804|4803|4814|4812|4816|4815|4804|4802|33854
1601982000000|2020-10-06 11:00:00|4815|4813|4812|4811|4815|4814|4808|4807|14181
1601982300000|2020-10-06 11:05:00|4811|4810|4811|4810|4814|4813|4810|4808|12849
1601982600000|2020-10-06 11:10:00|4812|4811|4809|4808|4814|4813|4809|4807|15171
1601982900000|2020-10-06 11:15:00|4808|4807|4809|4807|4811|4810|4808|4806|8936
1601983200000|2020-10-06 11:20:00|4808|4808|4814|4812|4814|4812|4808|4807|17475
1601983500000|2020-10-06 11:25:00|4815|4813|4817|4814|4819|4818|4811|4810|14000
1601983800000|2020-10-06 11:30:00|4818|4815|4818|4816|4820|4818|4814|4813|5745
1601984100000|2020-10-06 11:35:00|4819|4817|4820|4818|4823|4821|4817|4815|23682
1601984400000|2020-10-06 11:40:00|4819|4819|4819|4817|4820|4819|4818|4816|13863
1601984700000|2020-10-06 11:45:00|4818|4816|4816|4815|4820|4819|4815|4813|8242
1601985000000|2020-10-06 11:50:00|4817|4816|4816|4815|4818|4816|4815|4813|4107
1601985300000|2020-10-06 11:55:00|4817|4816|4815|4813|4817|4816|4813|4812|27395
1601985600000|2020-10-06 12:00:00|4814|4812|4814|4812|4816|4814|4811|4808|61405
1601985900000|2020-10-06 12:05:00|4813|4811|4813|4811|4814|4813|4812|4810|12322
1601986200000|2020-10-06 12:10:00|4814|4812|4813|4811|4815|4813|4810|4809|10948
1601986500000|2020-10-06 12:15:00|4814|4812|4814|4812|4816|4814|4811|4809|14350
1601986800000|2020-10-06 12:20:00|4815|4813|4813|4811|4816|4815|4812|4811|44301
1601987100000|2020-10-06 12:25:00|4812|4812|4814|4812|4815|4814|4812|4811|6281
1601987400000|2020-10-06 12:30:00|4815|4813|4817|4815|4817|4815|4813|4812|13098
1601987700000|2020-10-06 12:35:00|4816|4814|4816|4814|4819|4817|4814|4813|12626
1601988000000|2020-10-06 12:40:00|4815|4813|4811|4809|4815|4814|4809|4808|25086
1601988300000|2020-10-06 12:45:00|4812|4811|4811|4809|4815|4814|4811|4809|20931
1601988600000|2020-10-06 12:50:00|4812|4810|4813|4811|4815|4813|4810|4808|10163
1601988900000|2020-10-06 12:55:00|4814|4810|4814|4813|4814|4813|4811|4809|6573
1601989200000|2020-10-06 13:00:00|4815|4812|4810|4809|4815|4813|4808|4807|12104
1601989500000|2020-10-06 13:05:00|4809|4808|4810|4808|4812|4811|4808|4807|8043
1601989800000|2020-10-06 13:10:00|4811|4809|4808|4806|4815|4813|4808|4806|17798
1601990100000|2020-10-06 13:15:00|4809|4807|4808|4806|4814|4813|4803|4802|42752
1601990400000|2020-10-06 13:20:00|4807|4805|4812|4811|4812|4811|4801|4800|20692
1601990700000|2020-10-06 13:25:00|4813|4810|4818|4816|4818|4817|4812|4810|1019460
1601991000000|2020-10-06 13:30:00|4819|4817|4810|4808|4821|4820|4809|4808|20317
1601991300000|2020-10-06 13:35:00|4809|4809|4805|4803|4813|4812|4804|4803|25915
1601991600000|2020-10-06 13:40:00|4806|4804|4808|4806|4808|4807|4804|4801|16536
1601991900000|2020-10-06 13:45:00|4806|4805|4802|4800|4808|4807|4802|4800|22823
1601992200000|2020-10-06 13:50:00|4801|4799|4804|4802|4805|4804|4800|4798|25507
1601992500000|2020-10-06 13:55:00|4803|4801|4812|4810|4812|4810|4803|4801|15775
1601992800000|2020-10-06 14:00:00|4811|4809|4809|4807|4814|4812|4808|4807|9071
1601993100000|2020-10-06 14:05:00|4808|4806|4808|4807|4811|4809|4807|4805|13911
1601993400000|2020-10-06 14:10:00|4807|4806|4802|4800|4807|4807|4802|4800|14459
1601993700000|2020-10-06 14:15:00|4801|4801|4802|4800|4803|4801|4798|4797|13861
1601994000000|2020-10-06 14:20:00|4801|4799|4799|4798|4802|4800|4798|4796|23205
1601994300000|2020-10-06 14:25:00|4800|4799|4800|4798|4806|4804|4799|4797|29346
1601994600000|2020-10-06 14:30:00|4799|4797|4796|4794|4801|4800|4794|4792|25910
1601994900000|2020-10-06 14:35:00|4795|4795|4796|4794|4799|4798|4791|4790|20235
1601995200000|2020-10-06 14:40:00|4797|4795|4791|4790|4800|4799|4790|4788|15258
1601995500000|2020-10-06 14:45:00|4790|4789|4795|4793|4796|4795|4789|4788|40095
1601995800000|2020-10-06 14:50:00|4796|4794|4800|4798|4802|4801|4795|4793|36700
1601996100000|2020-10-06 14:55:00|4799|4799|4795|4794|4800|4799|4794|4793|86764
1601996400000|2020-10-06 15:00:00|4796|4795|4794|4792|4796|4795|4790|4788|22298
1601996700000|2020-10-06 15:05:00|4795|4793|4791|4790|4795|4793|4789|4788|13773
1601997000000|2020-10-06 15:10:00|4792|4791|4791|4790|4792|4791|4790|4789|43204
1601997300000|2020-10-06 15:15:00|4790|4789|4790|4788|4795|4794|4789|4788|17520
1601997600000|2020-10-06 15:20:00|4789|4787|4790|4789|4792|4791|4788|4787|44781
1601997900000|2020-10-06 15:25:00|4791|4790|4793|4790|4796|4795|4789|4788|33531
1602054000000|2020-10-07 07:00:00|4794|4785|4798|4795|4808|4804|4788|4785|28860
1602054300000|2020-10-07 07:05:00|4797|4794|4788|4786|4798|4796|4781|4779|35341
1602054600000|2020-10-07 07:10:00|4789|4787|4794|4792|4804|4801|4788|4787|30825
1602054900000|2020-10-07 07:15:00|4793|4791|4779|4777|4798|4795|4778|4776|24128
1602055200000|2020-10-07 07:20:00|4780|4778|4774|4772|4781|4779|4769|4768|24506
1602055500000|2020-10-07 07:25:00|4775|4771|4785|4782|4786|4785|4773|4771|9556
1602055800000|2020-10-07 07:30:00|4784|4783|4787|4786|4794|4792|4783|4782|12695
1602056100000|2020-10-07 07:35:00|4788|4787|4796|4794|4798|4796|4788|4787|7993
1602056400000|2020-10-07 07:40:00|4795|4795|4805|4803|4805|4804|4794|4793|11209
1602056700000|2020-10-07 07:45:00|4806|4804|4793|4791|4806|4804|4793|4790|7731
1602057000000|2020-10-07 07:50:00|4792|4792|4798|4796|4801|4799|4792|4791|25136
1602057300000|2020-10-07 07:55:00|4797|4795|4795|4793|4799|4798|4793|4792|17738
1602057600000|2020-10-07 08:00:00|4796|4794|4796|4795|4800|4799|4795|4793|5044
1602057900000|2020-10-07 08:05:00|4797|4796|4797|4795|4797|4796|4790|4789|20801
1602058200000|2020-10-07 08:10:00|4796|4794|4796|4794|4798|4797|4792|4791|4297
1602058500000|2020-10-07 08:15:00|4795|4793|4795|4793|4795|4794|4792|4791|11118
1602058800000|2020-10-07 08:20:00|4794|4792|4803|4802|4803|4802|4793|4792|10643
1602059100000|2020-10-07 08:25:00|4802|4801|4800|4798|4805|4804|4800|4798|9034
1602059400000|2020-10-07 08:30:00|4799|4797|4796|4794|4800|4798|4795|4793|4766
1602059700000|2020-10-07 08:35:00|4797|4795|4800|4798|4801|4799|4797|4795|4663
1602060000000|2020-10-07 08:40:00|4799|4797|4804|4802|4805|4804|4799|4797|4381
1602060300000|2020-10-07 08:45:00|4803|4801|4802|4800|4803|4802|4800|4798|3666
1602060600000|2020-10-07 08:50:00|4801|4799|4796|4794|4801|4800|4795|4793|7580
1602060900000|2020-10-07 08:55:00|4797|4795|4798|4796|4800|4799|4797|4795|1582
1602061200000|2020-10-07 09:00:00|4797|4795|4799|4797|4799|4797|4793|4792|4959
1602061500000|2020-10-07 09:05:00|4800|4798|4805|4804|4806|4804|4800|4798|4659
1602061800000|2020-10-07 09:10:00|4804|4803|4804|4802|4810|4808|4803|4802|5561
1602062100000|2020-10-07 09:15:00|4805|4803|4808|4806|4809|4808|4804|4802|6934
1602062400000|2020-10-07 09:20:00|4807|4805|4813|4811|4813|4811|4806|4804|8885
1602062700000|2020-10-07 09:25:00|4814|4812|4812|4810|4815|4813|4812|4810|3204
1602063000000|2020-10-07 09:30:00|4811|4809|4816|4814|4817|4815|4810|4809|7858
1602063300000|2020-10-07 09:35:00|4817|4815|4818|4816|4819|4817|4816|4814|4319
1602063600000|2020-10-07 09:40:00|4817|4815|4820|4819|4820|4819|4816|4814|5185
1602063900000|2020-10-07 09:45:00|4821|4818|4819|4817|4821|4820|4818|4816|5374
1602064200000|2020-10-07 09:50:00|4820|4816|4824|4822|4824|4822|4819|4816|2068
1602064500000|2020-10-07 09:55:00|4823|4821|4819|4817|4823|4821|4818|4817|2566
1602064800000|2020-10-07 10:00:00|4820|4818|4823|4821|4823|4821|4820|4817|2084
1602065100000|2020-10-07 10:05:00|4822|4820|4819|4818|4823|4821|4819|4817|6004
1602065400000|2020-10-07 10:10:00|4818|4817|4820|4818|4820|4819|4814|4813|6202
1602065700000|2020-10-07 10:15:00|4821|4819|4821|4819|4821|4819|4818|4817|1440
1602066000000|2020-10-07 10:20:00|4822|4820|4827|4826|4827|4826|4821|4819|10061
1602066300000|2020-10-07 10:25:00|4826|4825|4829|4827|4831|4829|4826|4825|5695
1602066600000|2020-10-07 10:30:00|4828|4828|4825|4824|4828|4828|4823|4821|2925
1602066900000|2020-10-07 10:35:00|4826|4823|4832|4830|4832|4830|4825|4823|4210
1602067200000|2020-10-07 10:40:00|4833|4831|4830|4828|4836|4834|4830|4828|8937
1602067500000|2020-10-07 10:45:00|4831|4829|4832|4830|4832|4830|4827|4826|54583
1602067800000|2020-10-07 10:50:00|4833|4831|4836|4834|4836|4835|4831|4830|9665
1602068100000|2020-10-07 10:55:00|4835|4833|4835|4834|4839|4838|4834|4833|22218
1602068400000|2020-10-07 11:00:00|4836|4833|4825|4823|4836|4833|4825|4823|7046
1602068700000|2020-10-07 11:05:00|4824|4822|4824|4822|4827|4825|4823|4821|2933
1602069000000|2020-10-07 11:10:00|4823|4821|4822|4820|4823|4821|4821|4820|2482
1602069300000|2020-10-07 11:15:00|4821|4819|4816|4814|4822|4820|4814|4813|6232
1602069600000|2020-10-07 11:20:00|4815|4813|4810|4808|4815|4814|4809|4808|5243
1602069900000|2020-10-07 11:25:00|4809|4807|4808|4807|4809|4808|4806|4804|1581
1602070200000|2020-10-07 11:30:00|4807|4806|4807|4805|4809|4807|4806|4805|4494
1602070500000|2020-10-07 11:35:00|4806|4806|4809|4808|4810|4808|4806|4805|7350
1602070800000|2020-10-07 11:40:00|4810|4807|4810|4808|4812|4810|4809|4807|9325
1602071100000|2020-10-07 11:45:00|4809|4807|4807|4806|4809|4808|4805|4804|10600
1602071400000|2020-10-07 11:50:00|4806|4805|4808|4806|4808|4807|4804|4803|3540
1602071700000|2020-10-07 11:55:00|4807|4805|4814|4812|4815|4813|4806|4804|22057
1602072000000|2020-10-07 12:00:00|4813|4811|4814|4812|4814|4813|4811|4809|8937
1602072300000|2020-10-07 12:05:00|4815|4813|4814|4812|4815|4813|4813|4811|4224
1602072600000|2020-10-07 12:10:00|4813|4811|4811|4809|4813|4811|4810|4808|3972
1602072900000|2020-10-07 12:15:00|4812|4810|4814|4812|4814|4813|4810|4809|5922
1602073200000|2020-10-07 12:20:00|4815|4813|4808|4807|4815|4814|4808|4806|13649
1602073500000|2020-10-07 12:25:00|4807|4806|4809|4808|4809|4808|4805|4804|7931
1602073800000|2020-10-07 12:30:00|4808|4807|4807|4805|4810|4809|4805|4803|7907
1602074100000|2020-10-07 12:35:00|4808|4806|4808|4806|4809|4808|4807|4805|3020
1602074400000|2020-10-07 12:40:00|4809|4807|4808|4806|4809|4808|4807|4805|9699
1602074700000|2020-10-07 12:45:00|4809|4807|4804|4802|4812|4810|4804|4802|5498
1602075000000|2020-10-07 12:50:00|4805|4803|4804|4803|4805|4804|4804|4802|1272
1602075300000|2020-10-07 12:55:00|4805|4804|4805|4804|4806|4805|4804|4803|6951
1602075600000|2020-10-07 13:00:00|4804|4803|4800|4798|4805|4804|4795|4793|11091
1602075900000|2020-10-07 13:05:00|4801|4797|4798|4797|4801|4800|4798|4797|2796
1602076200000|2020-10-07 13:10:00|4799|4798|4806|4805|4807|4806|4799|4798|16487
1602076500000|2020-10-07 13:15:00|4807|4804|4807|4804|4811|4809|4804|4803|28576
1602076800000|2020-10-07 13:20:00|4806|4803|4794|4792|4806|4803|4794|4791|10945
1602077100000|2020-10-07 13:25:00|4793|4791|4794|4792|4796|4794|4791|4789|3475
1602077400000|2020-10-07 13:30:00|4793|4793|4789|4787|4796|4794|4789|4787|19030
1602077700000|2020-10-07 13:35:00|4788|4788|4799|4798|4799|4798|4788|4786|11654
1602078000000|2020-10-07 13:40:00|4800|4799|4798|4797|4801|4799|4797|4795|13121
1602078300000|2020-10-07 13:45:00|4797|4796|4797|4796|4798|4797|4794|4793|8754
1602078600000|2020-10-07 13:50:00|4796|4795|4797|4795|4800|4798|4795|4793|14645
1602078900000|2020-10-07 13:55:00|4798|4796|4794|4792|4799|4797|4789|4788|11478
1602079200000|2020-10-07 14:00:00|4793|4793|4799|4798|4801|4800|4793|4792|12421
1602079500000|2020-10-07 14:05:00|4800|4799|4808|4806|4809|4808|4799|4798|16785
1602079800000|2020-10-07 14:10:00|4807|4807|4805|4804|4809|4807|4802|4800|9843
1602080100000|2020-10-07 14:15:00|4804|4803|4810|4808|4812|4811|4804|4802|8246
1602080400000|2020-10-07 14:20:00|4811|4809|4808|4806|4814|4812|4806|4805|11154
1602080700000|2020-10-07 14:25:00|4809|4807|4799|4797|4809|4808|4798|4797|14511
1602081000000|2020-10-07 14:30:00|4798|4798|4807|4805|4807|4806|4798|4798|11018
1602081300000|2020-10-07 14:35:00|4806|4804|4805|4804|4807|4805|4802|4800|9107
1602081600000|2020-10-07 14:40:00|4806|4806|4807|4806|4812|4810|4806|4804|10962
1602081900000|2020-10-07 14:45:00|4806|4805|4810|4809|4810|4809|4804|4802|11855
1602082200000|2020-10-07 14:50:00|4811|4810|4808|4807|4811|4810|4807|4806|13265
1602082500000|2020-10-07 14:55:00|4807|4806|4796|4795|4808|4807|4796|4795|28398
1602082800000|2020-10-07 15:00:00|4795|4794|4792|4791|4796|4795|4791|4789|13585
1602083100000|2020-10-07 15:05:00|4791|4790|4789|4788|4794|4792|4789|4788|21111
1602083400000|2020-10-07 15:10:00|4790|4789|4788|4786|4792|4790|4784|4783|31589
1602083700000|2020-10-07 15:15:00|4787|4785|4786|4785|4788|4787|4785|4784|11823
1602084000000|2020-10-07 15:20:00|4787|4786|4784|4782|4788|4787|4784|4782|27234
1602084300000|2020-10-07 15:25:00|4783|4783|4790|4789|4792|4791|4777|4776|55901
1602140400000|2020-10-08 07:00:00|4810|4776|4801|4798|4810|4798|4783|4776|28427
1602140700000|2020-10-08 07:05:00|4802|4799|4806|4804|4810|4807|4799|4796|30065
1602141000000|2020-10-08 07:10:00|4807|4805|4807|4804|4810|4809|4804|4802|18237
1602141300000|2020-10-08 07:15:00|4808|4805|4788|4786|4808|4807|4788|4785|28391
1602141600000|2020-10-08 07:20:00|4789|4787|4791|4789|4798|4796|4789|4787|15951
1602141900000|2020-10-08 07:25:00|4790|4788|4779|4776|4793|4791|4778|4775|23116
1602142200000|2020-10-08 07:30:00|4780|4777|4793|4791|4795|4793|4778|4776|14730
1602142500000|2020-10-08 07:35:00|4794|4792|4794|4792|4798|4796|4794|4792|9156
1602142800000|2020-10-08 07:40:00|4793|4791|4793|4791|4796|4794|4791|4790|10587
1602143100000|2020-10-08 07:45:00|4792|4792|4799|4798|4800|4799|4792|4792|6756
1602143400000|2020-10-08 07:50:00|4798|4797|4805|4803|4808|4807|4797|4796|30643
1602143700000|2020-10-08 07:55:00|4804|4802|4808|4806|4810|4808|4803|4802|18883
1602144000000|2020-10-08 08:00:00|4807|4805|4798|4797|4807|4805|4798|4797|13567
1602144300000|2020-10-08 08:05:00|4799|4798|4786|4785|4800|4798|4786|4784|13592
1602144600000|2020-10-08 08:10:00|4787|4784|4786|4785|4795|4793|4785|4784|22511
1602144900000|2020-10-08 08:15:00|4787|4786|4775|4772|4787|4786|4775|4772|24672
1602145200000|2020-10-08 08:20:00|4774|4773|4779|4778|4782|4781|4772|4771|15509
1602145500000|2020-10-08 08:25:00|4780|4777|4774|4772|4780|4777|4773|4771|36029
1602145800000|2020-10-08 08:30:00|4773|4771|4776|4775|4778|4776|4771|4770|14004
1602146100000|2020-10-08 08:35:00|4777|4776|4783|4782|4784|4783|4775|4774|21281
1602146400000|2020-10-08 08:40:00|4782|4781|4784|4783|4785|4784|4780|4779|10274
1602146700000|2020-10-08 08:45:00|4785|4784|4791|4790|4792|4790|4784|4783|23446
1602147000000|2020-10-08 08:50:00|4792|4791|4790|4788|4792|4791|4788|4787|13296
1602147300000|2020-10-08 08:55:00|4789|4789|4792|4790|4792|4790|4788|4787|14954
1602147600000|2020-10-08 09:00:00|4791|4789|4791|4790|4793|4792|4790|4789|7174
1602147900000|2020-10-08 09:05:00|4792|4791|4789|4787|4793|4791|4788|4787|15531
1602148200000|2020-10-08 09:10:00|4790|4788|4794|4792|4794|4792|4790|4787|10253
1602148500000|2020-10-08 09:15:00|4793|4793|4792|4790|4795|4793|4790|4788|10398
1602148800000|2020-10-08 09:20:00|4793|4791|4793|4791|4794|4792|4789|4788|26486
1602149100000|2020-10-08 09:25:00|4792|4790|4792|4789|4793|4791|4790|4789|12052
1602149400000|2020-10-08 09:30:00|4793|4790|4798|4796|4800|4798|4792|4790|8158
1602149700000|2020-10-08 09:35:00|4799|4797|4800|4799|4804|4803|4798|4797|12421
1602150000000|2020-10-08 09:40:00|4801|4798|4801|4799|4801|4800|4799|4798|5824
1602150300000|2020-10-08 09:45:00|4800|4798|4795|4794|4803|4802|4795|4793|8687
1602150600000|2020-10-08 09:50:00|4794|4793|4796|4795|4797|4796|4792|4791|4725
1602150900000|2020-10-08 09:55:00|4797|4796|4793|4792|4799|4797|4793|4792|15604
1602151200000|2020-10-08 10:00:00|4792|4791|4795|4794|4796|4794|4792|4791|6289
1602151500000|2020-10-08 10:05:00|4794|4793|4798|4796|4798|4797|4794|4793|14309
1602151800000|2020-10-08 10:10:00|4797|4795|4794|4792|4797|4795|4794|4792|7581
1602152100000|2020-10-08 10:15:00|4793|4791|4789|4788|4794|4792|4789|4788|23017
1602152400000|2020-10-08 10:20:00|4788|4787|4783|4781|4789|4788|4782|4780|31714
1602152700000|2020-10-08 10:25:00|4784|4782|4782|4781|4786|4785|4781|4780|18650
1602153000000|2020-10-08 10:30:00|4783|4780|4796|4795|4802|4800|4781|4780|50370
1602153300000|2020-10-08 10:35:00|4797|4796|4799|4797|4800|4799|4794|4792|27716
1602153600000|2020-10-08 10:40:00|4798|4798|4802|4800|4803|4801|4797|4796|20487
1602153900000|2020-10-08 10:45:00|4803|4801|4807|4805|4807|4805|4802|4800|4623
1602154200000|2020-10-08 10:50:00|4806|4806|4806|4805|4809|4808|4805|4804|11039
1602154500000|2020-10-08 10:55:00|4807|4806|4814|4812|4814|4813|4805|4804|9921
1602154800000|2020-10-08 11:00:00|4813|4813|4806|4804|4814|4813|4804|4802|5888
1602155100000|2020-10-08 11:05:00|4805|4803|4802|4801|4806|4803|4800|4799|5428
1602155400000|2020-10-08 11:10:00|4801|4800|4806|4804|4807|4805|4799|4797|11441
1602155700000|2020-10-08 11:15:00|4807|4805|4810|4809|4811|4809|4806|4805|7740
1602156000000|2020-10-08 11:20:00|4809|4808|4809|4807|4810|4809|4805|4804|15596
1602156300000|2020-10-08 11:25:00|4810|4808|4812|4809|4816|4814|4807|4806|38318
1602156600000|2020-10-08 11:30:00|4811|4810|4803|4801|4812|4810|4800|4799|8730
1602156900000|2020-10-08 11:35:00|4801|4800|4805|4803|4805|4803|4801|4800|5922
1602157200000|2020-10-08 11:40:00|4804|4802|4805|4803|4805|4803|4802|4801|6026
1602157500000|2020-10-08 11:45:00|4806|4804|4805|4803|4806|4804|4803|4802|4477
1602157800000|2020-10-08 11:50:00|4804|4802|4805|4803|4805|4803|4803|4801|3072
1602158100000|2020-10-08 11:55:00|4804|4802|4803|4802|4806|4805|4802|4800|9964
1602158400000|2020-10-08 12:00:00|4804|4801|4804|4802|4805|4803|4802|4801|53369
1602158700000|2020-10-08 12:05:00|4805|4803|4803|4802|4805|4803|4800|4799|9463
1602159000000|2020-10-08 12:10:00|4804|4803|4804|4802|4807|4805|4801|4800|12038
1602159300000|2020-10-08 12:15:00|4803|4803|4804|4803|4806|4803|4802|4801|6977
1602159600000|2020-10-08 12:20:00|4805|4804|4803|4801|4805|4804|4801|4800|53682
1602159900000|2020-10-08 12:25:00|4804|4802|4804|4802|4805|4803|4803|4802|1530
1602160200000|2020-10-08 12:30:00|4803|4801|4802|4801|4804|4802|4800|4799|12250
1602160500000|2020-10-08 12:35:00|4803|4802|4799|4798|4804|4802|4799|4797|9757
1602160800000|2020-10-08 12:40:00|4800|4799|4805|4803|4805|4804|4799|4798|10706
1602161100000|2020-10-08 12:45:00|4804|4802|4803|4802|4805|4803|4803|4801|8643
1602161400000|2020-10-08 12:50:00|4802|4801|4802|4801|4804|4803|4802|4801|15879
1602161700000|2020-10-08 12:55:00|4801|4800|4802|4801|4803|4802|4801|4800|18293
1602162000000|2020-10-08 13:00:00|4803|4800|4801|4800|4803|4802|4801|4799|46034
1602162300000|2020-10-08 13:05:00|4802|4801|4806|4805|4806|4805|4801|4800|24773
1602162600000|2020-10-08 13:10:00|4807|4804|4808|4806|4808|4807|4804|4803|6219
1602162900000|2020-10-08 13:15:00|4807|4807|4803|4802|4808|4807|4803|4801|10193
1602163200000|2020-10-08 13:20:00|4802|4801|4802|4801|4803|4802|4801|4800|6006
1602163500000|2020-10-08 13:25:00|4803|4802|4803|4802|4804|4802|4801|4800|10747
1602163800000|2020-10-08 13:30:00|4804|4803|4801|4800|4804|4803|4800|4799|33781
1602164100000|2020-10-08 13:35:00|4802|4801|4802|4801|4804|4803|4800|4799|35991
1602164400000|2020-10-08 13:40:00|4801|4800|4806|4805|4806|4805|4801|4800|12561
1602164700000|2020-10-08 13:45:00|4805|4804|4801|4799|4811|4809|4800|4799|13576
1602165000000|2020-10-08 13:50:00|4800|4798|4806|4805|4807|4805|4798|4797|8108
1602165300000|2020-10-08 13:55:00|4807|4806|4814|4813|4814|4813|4807|4806|21335
1602165600000|2020-10-08 14:00:00|4815|4814|4821|4820|4823|4821|4814|4813|15642
1602165900000|2020-10-08 14:05:00|4822|4821|4809|4807|4822|4821|4806|4805|16393
1602166200000|2020-10-08 14:10:00|4808|4806|4806|4805|4809|4807|4802|4801|20915
1602166500000|2020-10-08 14:15:00|4805|4804|4808|4807|4808|4807|4803|4802|18893
1602166800000|2020-10-08 14:20:00|4807|4806|4809|4808|4810|4809|4807|4806|16631
1602167100000|2020-10-08 14:25:00|4808|4807|4809|4808|4811|4810|4807|4806|13363
1602167400000|2020-10-08 14:30:00|4810|4809|4818|4817|4822|4821|4809|4808|26596
1602167700000|2020-10-08 14:35:00|4817|4816|4814|4813|4817|4816|4813|4812|13350
1602168000000|2020-10-08 14:40:00|4815|4814|4802|4801|4816|4815|4801|4800|21219
1602168300000|2020-10-08 14:45:00|4803|4802|4801|4800|4805|4804|4800|4799|32284
1602168600000|2020-10-08 14:50:00|4802|4801|4801|4800|4803|4802|4800|4799|60514
1602168900000|2020-10-08 14:55:00|4802|4801|4802|4801|4802|4801|4799|4798|19474
1602169200000|2020-10-08 15:00:00|4803|4802|4812|4811|4814|4812|4803|4802|19779
1602169500000|2020-10-08 15:05:00|4813|4812|4820|4819|4822|4821|4812|4811|18868
1602169800000|2020-10-08 15:10:00|4819|4818|4818|4817|4821|4820|4816|4815|19471
1602170100000|2020-10-08 15:15:00|4819|4818|4823|4822|4823|4822|4819|4818|19488
1602170400000|2020-10-08 15:20:00|4822|4821|4825|4824|4825|4824|4819|4818|26342
1602170700000|2020-10-08 15:25:00|4824|4823|4821|4818|4824|4823|4817|4816|32700
1602226800000|2020-10-09 07:00:00|4813|4802|4812|4810|4821|4818|4808|4802|20166
1602227100000|2020-10-09 07:05:00|4811|4809|4809|4807|4821|4820|4806|4802|24447
1602227400000|2020-10-09 07:10:00|4810|4806|4808|4806|4814|4813|4806|4804|44750
1602227700000|2020-10-09 07:15:00|4809|4807|4793|4792|4810|4808|4792|4791|17345
1602228000000|2020-10-09 07:20:00|4792|4791|4785|4784|4794|4793|4785|4784|9313
1602228300000|2020-10-09 07:25:00|4786|4785|4791|4789|4793|4791|4783|4782|10440
1602228600000|2020-10-09 07:30:00|4790|4788|4781|4779|4792|4790|4781|4779|8340
1602228900000|2020-10-09 07:35:00|4782|4780|4786|4785|4788|4787|4782|4780|24895
1602229200000|2020-10-09 07:40:00|4787|4786|4801|4799|4803|4800|4787|4786|27150
1602229500000|2020-10-09 07:45:00|4800|4798|4801|4799|4802|4801|4795|4793|12808
1602229800000|2020-10-09 07:50:00|4800|4800|4810|4808|4811|4808|4794|4793|26112
1602230100000|2020-10-09 07:55:00|4811|4809|4809|4807|4813|4811|4807|4805|17651
1602230400000|2020-10-09 08:00:00|4808|4806|4811|4809|4816|4814|4805|4803|20080
1602230700000|2020-10-09 08:05:00|4812|4810|4813|4812|4821|4819|4811|4810|25086
1602231000000|2020-10-09 08:10:00|4812|4810|4814|4813|4817|4816|4812|4810|11959
1602231300000|2020-10-09 08:15:00|4815|4814|4815|4813|4815|4814|4811|4809|33984
1602231600000|2020-10-09 08:20:00|4816|4814|4818|4817|4819|4818|4816|4813|11529
1602231900000|2020-10-09 08:25:00|4819|4818|4827|4825|4830|4829|4819|4818|21674
1602232200000|2020-10-09 08:30:00|4826|4824|4829|4827|4829|4827|4824|4821|9834
1602232500000|2020-10-09 08:35:00|4828|4826|4828|4826|4831|4829|4825|4823|10916
1602232800000|2020-10-09 08:40:00|4827|4825|4828|4826|4828|4827|4820|4818|3307
1602233100000|2020-10-09 08:45:00|4827|4825|4834|4831|4834|4833|4826|4824|7049
1602233400000|2020-10-09 08:50:00|4835|4832|4834|4832|4838|4836|4832|4831|9827
1602233700000|2020-10-09 08:55:00|4835|4833|4834|4832|4841|4840|4833|4831|24611
1602234000000|2020-10-09 09:00:00|4833|4831|4826|4824|4834|4833|4826|4824|10041
1602234300000|2020-10-09 09:05:00|4825|4823|4829|4828|4829|4828|4823|4822|4774
1602234600000|2020-10-09 09:10:00|4828|4827|4828|4826|4829|4828|4824|4823|6919
1602234900000|2020-10-09 09:15:00|4827|4825|4828|4826|4830|4829|4826|4825|5659
1602235200000|2020-10-09 09:20:00|4827|4825|4833|4831|4834|4833|4823|4822|8741
1602235500000|2020-10-09 09:25:00|4832|4830|4822|4820|4832|4830|4822|4820|15466
1602235800000|2020-10-09 09:30:00|4821|4821|4819|4817|4822|4821|4818|4816|8998
1602236100000|2020-10-09 09:35:00|4820|4818|4825|4823|4825|4823|4820|4818|8912
1602236400000|2020-10-09 09:40:00|4824|4822|4821|4820|4824|4822|4820|4819|3460
1602236700000|2020-10-09 09:45:00|4822|4821|4819|4818|4822|4821|4818|4816|10940
1602237000000|2020-10-09 09:50:00|4820|4817|4818|4816|4820|4819|4816|4815|8553
1602237300000|2020-10-09 09:55:00|4817|4815|4817|4815|4818|4816|4811|4809|9909
1602237600000|2020-10-09 10:00:00|4818|4817|4819|4817|4821|4819|4815|4814|6083
1602237900000|2020-10-09 10:05:00|4818|4816|4829|4827|4829|4827|4817|4815|12532
1602238200000|2020-10-09 10:10:00|4828|4826|4825|4823|4829|4827|4823|4822|12583
1602238500000|2020-10-09 10:15:00|4824|4822|4819|4818|4827|4825|4819|4817|8239
1602238800000|2020-10-09 10:20:00|4820|4817|4822|4820|4824|4821|4819|4817|3051
1602239100000|2020-10-09 10:25:00|4821|4819|4820|4818|4821|4820|4820|4818|6052
1602239400000|2020-10-09 10:30:00|4819|4817|4820|4817|4821|4820|4817|4815|21131
1602239700000|2020-10-09 10:35:00|4819|4816|4819|4818|4821|4820|4818|4816|3410
1602240000000|2020-10-09 10:40:00|4818|4817|4817|4815|4820|4818|4817|4815|6174
1602240300000|2020-10-09 10:45:00|4816|4814|4816|4814|4816|4815|4813|4811|5027
1602240600000|2020-10-09 10:50:00|4815|4815|4816|4815|4817|4816|4812|4811|29748
1602240900000|2020-10-09 10:55:00|4817|4814|4804|4802|4817|4815|4802|4801|36809
1602241200000|2020-10-09 11:00:00|4803|4803|4797|4795|4807|4805|4795|4794|109275
1602241500000|2020-10-09 11:05:00|4798|4796|4806|4804|4807|4805|4798|4796|64166
1602241800000|2020-10-09 11:10:00|4807|4805|4803|4802|4807|4805|4800|4799|22109
1602242100000|2020-10-09 11:15:00|4802|4801|4798|4797|4803|4802|4783|4782|152321
1602242400000|2020-10-09 11:20:00|4799|4798|4809|4807|4810|4809|4792|4790|251999
1602242700000|2020-10-09 11:25:00|4808|4808|4810|4807|4812|4809|4801|4799|111770
1602243000000|2020-10-09 11:30:00|4809|4808|4823|4821|4825|4824|4808|4807|89529
1602243300000|2020-10-09 11:35:00|4824|4822|4831|4830|4838|4835|4823|4822|90708
1602243600000|2020-10-09 11:40:00|4832|4831|4850|4848|4850|4849|4831|4830|56050
1602243900000|2020-10-09 11:45:00|4851|4849|4860|4858|4861|4860|4846|4845|62182
1602244200000|2020-10-09 11:50:00|4859|4857|4867|4865|4869|4867|4855|4854|76537
1602244500000|2020-10-09 11:55:00|4866|4864|4861|4859|4867|4866|4858|4856|42161
1602244800000|2020-10-09 12:00:00|4862|4860|4853|4852|4864|4862|4852|4851|35022
1602245100000|2020-10-09 12:05:00|4852|4851|4848|4846|4854|4852|4845|4844|20999
1602245400000|2020-10-09 12:10:00|4849|4847|4839|4837|4849|4847|4836|4835|118266
1602245700000|2020-10-09 12:15:00|4838|4836|4838|4837|4845|4843|4836|4835|54240
1602246000000|2020-10-09 12:20:00|4837|4836|4841|4840|4844|4843|4832|4831|50191
1602246300000|2020-10-09 12:25:00|4840|4839|4838|4836|4843|4842|4834|4833|39216
1602246600000|2020-10-09 12:30:00|4839|4837|4832|4830|4839|4837|4831|4830|31477
1602246900000|2020-10-09 12:35:00|4831|4831|4823|4821|4834|4833|4822|4821|27136
1602247200000|2020-10-09 12:40:00|4824|4822|4827|4825|4833|4831|4822|4821|64037
1602247500000|2020-10-09 12:45:00|4826|4824|4834|4833|4835|4833|4823|4822|20827
1602247800000|2020-10-09 12:50:00|4833|4832|4829|4827|4837|4835|4828|4827|18335
1602248100000|2020-10-09 12:55:00|4828|4826|4830|4828|4831|4829|4825|4823|47848
1602248400000|2020-10-09 13:00:00|4831|4829|4820|4817|4831|4829|4818|4816|64909
1602248700000|2020-10-09 13:05:00|4819|4818|4835|4833|4837|4836|4818|4817|26947
1602249000000|2020-10-09 13:10:00|4836|4834|4837|4835|4843|4841|4836|4834|15061
1602249300000|2020-10-09 13:15:00|4836|4834|4825|4823|4837|4834|4824|4822|30920
1602249600000|2020-10-09 13:20:00|4824|4822|4826|4825|4829|4827|4821|4819|25852
1602249900000|2020-10-09 13:25:00|4827|4826|4827|4826|4830|4828|4825|4823|96712
1602250200000|2020-10-09 13:30:00|4826|4825|4825|4824|4829|4827|4822|4821|28610
1602250500000|2020-10-09 13:35:00|4824|4823|4842|4841|4843|4842|4824|4823|32636
1602250800000|2020-10-09 13:40:00|4841|4840|4838|4837|4848|4847|4838|4836|38312
1602251100000|2020-10-09 13:45:00|4839|4838|4828|4827|4841|4840|4823|4822|28222
1602251400000|2020-10-09 13:50:00|4827|4826|4837|4836|4838|4836|4826|4825|35982
1602251700000|2020-10-09 13:55:00|4838|4837|4838|4837|4839|4838|4834|4833|39540
1602252000000|2020-10-09 14:00:00|4837|4836|4839|4838|4840|4839|4827|4826|56223
1602252300000|2020-10-09 14:05:00|4840|4839|4831|4830|4846|4844|4831|4830|34513
1602252600000|2020-10-09 14:10:00|4832|4831|4837|4835|4839|4838|4832|4831|26812
1602252900000|2020-10-09 14:15:00|4836|4836|4836|4835|4839|4838|4834|4833|26297
1602253200000|2020-10-09 14:20:00|4837|4836|4833|4832|4839|4838|4831|4830|13918
1602253500000|2020-10-09 14:25:00|4832|4831|4836|4834|4838|4837|4828|4827|35647
1602253800000|2020-10-09 14:30:00|4835|4835|4835|4834|4840|4838|4834|4832|51225
1602254100000|2020-10-09 14:35:00|4836|4835|4845|4844|4848|4847|4832|4831|188295
1602254400000|2020-10-09 14:40:00|4844|4843|4850|4848|4852|4851|4843|4842|31754
1602254700000|2020-10-09 14:45:00|4849|4847|4847|4846|4851|4850|4845|4844|36452
1602255000000|2020-10-09 14:50:00|4846|4845|4838|4837|4846|4846|4838|4837|18138
1602255300000|2020-10-09 14:55:00|4839|4838|4844|4843|4846|4845|4835|4834|38584
1602255600000|2020-10-09 15:00:00|4845|4844|4851|4850|4852|4851|4845|4844|29446
1602255900000|2020-10-09 15:05:00|4850|4849|4856|4855|4857|4856|4850|4848|50329
1602256200000|2020-10-09 15:10:00|4857|4856|4860|4859|4862|4861|4856|4855|41761
1602256500000|2020-10-09 15:15:00|4859|4858|4853|4852|4860|4859|4851|4850|45004
1602256800000|2020-10-09 15:20:00|4854|4853|4852|4851|4854|4853|4846|4845|28026
1602257100000|2020-10-09 15:25:00|4851|4850|4848|4846|4853|4852|4847|4846|68936
1602486000000|2020-10-12 07:00:00|4851|4838|4830|4826|4851|4844|4826|4820|32764
1602486300000|2020-10-12 07:05:00|4829|4825|4828|4824|4840|4835|4826|4821|16611
1602486600000|2020-10-12 07:10:00|4829|4825|4816|4813|4832|4828|4814|4811|9046
1602486900000|2020-10-12 07:15:00|4815|4812|4818|4815|4824|4821|4812|4810|10209
1602487200000|2020-10-12 07:20:00|4817|4814|4817|4814|4824|4822|4817|4814|6008
1602487500000|2020-10-12 07:25:00|4816|4813|4811|4810|4816|4814|4809|4806|9893
1602487800000|2020-10-12 07:30:00|4810|4809|4806|4804|4812|4810|4806|4804|5865
1602488100000|2020-10-12 07:35:00|4807|4805|4811|4809|4813|4811|4807|4805|4379
1602488400000|2020-10-12 07:40:00|4810|4810|4814|4813|4817|4815|4810|4810|7855
1602488700000|2020-10-12 07:45:00|4813|4812|4812|4810|4818|4816|4807|4805|12586
1602489000000|2020-10-12 07:50:00|4813|4811|4822|4820|4824|4822|4813|4811|10760
1602489300000|2020-10-12 07:55:00|4821|4819|4829|4827|4831|4829|4816|4815|7572
1602489600000|2020-10-12 08:00:00|4830|4828|4831|4830|4834|4831|4827|4825|14815
1602489900000|2020-10-12 08:05:00|4832|4831|4838|4836|4841|4839|4831|4830|16020
1602490200000|2020-10-12 08:10:00|4837|4835|4836|4834|4839|4838|4834|4832|4860
1602490500000|2020-10-12 08:15:00|4837|4835|4844|4843|4845|4844|4837|4835|6884
1602490800000|2020-10-12 08:20:00|4845|4842|4852|4850|4853|4851|4842|4841|12239
1602491100000|2020-10-12 08:25:00|4853|4849|4860|4858|4862|4859|4847|4846|16281
1602491400000|2020-10-12 08:30:00|4859|4857|4847|4845|4859|4857|4846|4845|13159
1602491700000|2020-10-12 08:35:00|4848|4846|4854|4852|4855|4853|4848|4846|11655
1602492000000|2020-10-12 08:40:00|4853|4853|4849|4848|4854|4853|4846|4844|6911
1602492300000|2020-10-12 08:45:00|4848|4847|4847|4845|4849|4847|4844|4843|5140
1602492600000|2020-10-12 08:50:00|4846|4844|4839|4837|4846|4845|4837|4835|9948
1602492900000|2020-10-12 08:55:00|4838|4836|4846|4844|4847|4846|4837|4836|15536
1602493200000|2020-10-12 09:00:00|4847|4845|4850|4848|4853|4851|4847|4844|15136
1602493500000|2020-10-12 09:05:00|4851|4849|4851|4850|4853|4851|4849|4848|8334
1602493800000|2020-10-12 09:10:00|4850|4849|4851|4849|4855|4853|4847|4845|7275
1602494100000|2020-10-12 09:15:00|4849|4848|4850|4848|4854|4853|4849|4847|3056
1602494400000|2020-10-12 09:20:00|4851|4849|4851|4850|4853|4852|4850|4849|4021
1602494700000|2020-10-12 09:25:00|4852|4849|4853|4851|4853|4851|4851|4849|7426
1602495000000|2020-10-12 09:30:00|4852|4850|4854|4853|4855|4854|4852|4850|9365
1602495300000|2020-10-12 09:35:00|4853|4852|4850|4848|4854|4853|4850|4848|4525
1602495600000|2020-10-12 09:40:00|4849|4847|4846|4844|4851|4849|4845|4843|6797
1602495900000|2020-10-12 09:45:00|4845|4843|4842|4840|4845|4843|4842|4840|5644
1602496200000|2020-10-12 09:50:00|4843|4839|4843|4841|4847|4845|4841|4838|12849
1602496500000|2020-10-12 09:55:00|4844|4842|4847|4844|4847|4846|4844|4841|6311
1602496800000|2020-10-12 10:00:00|4848|4845|4851|4849|4851|4849|4846|4845|3033
1602497100000|2020-10-12 10:05:00|4852|4850|4850|4848|4852|4851|4849|4848|2981
1602497400000|2020-10-12 10:10:00|4851|4849|4851|4849|4851|4850|4846|4845|6331
1602497700000|2020-10-12 10:15:00|4850|4848|4852|4850|4853|4851|4849|4848|2710
1602498000000|2020-10-12 10:20:00|4851|4849|4847|4845|4853|4852|4847|4845|6113
1602498300000|2020-10-12 10:25:00|4846|4844|4844|4842|4846|4844|4842|4840|3348
1602498600000|2020-10-12 10:30:00|4845|4843|4843|4841|4846|4844|4843|4841|6952
1602498900000|2020-10-12 10:35:00|4844|4842|4842|4840|4845|4844|4839|4838|7751
1602499200000|2020-10-12 10:40:00|4841|4839|4843|4841|4844|4843|4841|4839|5533
1602499500000|2020-10-12 10:45:00|4844|4842|4843|4841|4846|4844|4842|4841|7404
1602499800000|2020-10-12 10:50:00|4844|4842|4851|4849|4851|4849|4844|4842|7980
1602500100000|2020-10-12 10:55:00|4852|4850|4853|4851|4854|4853|4851|4850|11011
1602500400000|2020-10-12 11:00:00|4852|4850|4848|4846|4852|4850|4848|4846|8501
1602500700000|2020-10-12 11:05:00|4849|4847|4849|4847|4849|4848|4847|4847|3041
1602501000000|2020-10-12 11:10:00|4848|4846|4854|4852|4854|4852|4848|4846|10654
1602501300000|2020-10-12 11:15:00|4853|4851|4854|4852|4854|4853|4851|4850|6922
1602501600000|2020-10-12 11:20:00|4853|4851|4854|4852|4855|4854|4852|4851|11588
1602501900000|2020-10-12 11:25:00|4855|4853|4856|4854|4859|4858|4855|4853|8298
1602502200000|2020-10-12 11:30:00|4855|4853|4851|4849|4855|4854|4851|4849|11684
1602502500000|2020-10-12 11:35:00|4852|4850|4852|4850|4854|4852|4851|4849|18144
1602502800000|2020-10-12 11:40:00|4853|4849|4854|4852|4855|4853|4849|4847|11624
1602503100000|2020-10-12 11:45:00|4853|4851|4854|4852|4854|4853|4852|4851|3643
1602503400000|2020-10-12 11:50:00|4853|4851|4846|4845|4853|4851|4846|4844|10634
1602503700000|2020-10-12 11:55:00|4847|4846|4846|4844|4847|4846|4841|4839|21697
1602504000000|2020-10-12 12:00:00|4845|4843|4846|4844|4846|4845|4843|4842|54996
1602504300000|2020-10-12 12:05:00|4847|4845|4848|4846|4851|4849|4846|4844|12955
1602504600000|2020-10-12 12:10:00|4847|4845|4849|4847|4850|4848|4846|4845|13219
1602504900000|2020-10-12 12:15:00|4848|4848|4850|4848|4850|4848|4844|4843|13675
1602505200000|2020-10-12 12:20:00|4851|4849|4853|4852|4854|4853|4850|4849|10086
1602505500000|2020-10-12 12:25:00|4854|4851|4850|4848|4854|4852|4848|4846|5507
1602505800000|2020-10-12 12:30:00|4849|4847|4854|4852|4854|4853|4849|4847|6448
1602506100000|2020-10-12 12:35:00|4853|4851|4854|4853|4855|4854|4852|4850|17376
1602506400000|2020-10-12 12:40:00|4855|4854|4853|4851|4857|4856|4852|4851|12859
1602506700000|2020-10-12 12:45:00|4852|4852|4850|4848|4852|4852|4849|4847|13232
1602507000000|2020-10-12 12:50:00|4849|4847|4849|4847|4852|4850|4847|4845|11404
1602507300000|2020-10-12 12:55:00|4848|4846|4845|4843|4849|4847|4844|4843|5918
1602507600000|2020-10-12 13:00:00|4847|4844|4850|4848|4850|4848|4844|4842|11584
1602507900000|2020-10-12 13:05:00|4849|4849|4848|4846|4854|4853|4848|4846|18173
1602508200000|2020-10-12 13:10:00|4847|4845|4849|4847|4850|4848|4847|4845|10130
1602508500000|2020-10-12 13:15:00|4848|4846|4842|4839|4849|4847|4840|4838|18568
1602508800000|2020-10-12 13:20:00|4843|4840|4833|4831|4843|4841|4832|4831|17998
1602509100000|2020-10-12 13:25:00|4832|4830|4834|4833|4835|4834|4831|4829|18835
1602509400000|2020-10-12 13:30:00|4835|4834|4837|4835|4844|4841|4832|4830|35655
1602509700000|2020-10-12 13:35:00|4838|4836|4839|4837|4844|4843|4837|4836|28648
1602510000000|2020-10-12 13:40:00|4838|4838|4832|4831|4838|4838|4831|4830|22827
1602510300000|2020-10-12 13:45:00|4833|4832|4843|4841|4844|4842|4829|4828|29199
1602510600000|2020-10-12 13:50:00|4844|4842|4845|4843|4848|4847|4842|4840|22398
1602510900000|2020-10-12 13:55:00|4846|4844|4840|4838|4846|4844|4839|4837|14381
1602511200000|2020-10-12 14:00:00|4841|4839|4849|4848|4850|4849|4840|4839|18013
1602511500000|2020-10-12 14:05:00|4850|4849|4853|4851|4856|4855|4849|4848|35517
1602511800000|2020-10-12 14:10:00|4854|4852|4852|4850|4854|4852|4846|4845|34558
1602512100000|2020-10-12 14:15:00|4851|4849|4851|4849|4855|4854|4849|4848|19030
1602512400000|2020-10-12 14:20:00|4850|4850|4857|4856|4857|4856|4850|4850|9966
1602512700000|2020-10-12 14:25:00|4856|4855|4859|4858|4862|4861|4856|4855|8068
1602513000000|2020-10-12 14:30:00|4858|4857|4855|4854|4859|4857|4853|4851|15058
1602513300000|2020-10-12 14:35:00|4856|4855|4858|4856|4859|4858|4856|4855|16466
1602513600000|2020-10-12 14:40:00|4857|4855|4847|4845|4858|4856|4846|4845|19107
1602513900000|2020-10-12 14:45:00|4846|4844|4843|4842|4849|4846|4842|4841|17210
1602514200000|2020-10-12 14:50:00|4844|4843|4840|4839|4846|4844|4839|4838|21817
1602514500000|2020-10-12 14:55:00|4839|4838|4843|4841|4843|4842|4836|4835|32067
1602514800000|2020-10-12 15:00:00|4844|4842|4847|4846|4850|4848|4844|4842|43616
1602515100000|2020-10-12 15:05:00|4848|4847|4850|4849|4850|4849|4847|4846|23395
1602515400000|2020-10-12 15:10:00|4851|4850|4846|4845|4852|4850|4846|4845|18829
1602515700000|2020-10-12 15:15:00|4847|4846|4849|4848|4852|4851|4846|4845|27085
1602516000000|2020-10-12 15:20:00|4850|4849|4848|4847|4853|4852|4848|4847|30602
1602516300000|2020-10-12 15:25:00|4849|4848|4851|4849|4854|4853|4848|4847|23175
1602572400000|2020-10-13 07:00:00|4840|4831|4857|4855|4862|4861|4838|4831|48196
1602572700000|2020-10-13 07:05:00|4856|4853|4834|4831|4856|4853|4831|4830|48233
1602573000000|2020-10-13 07:10:00|4833|4830|4824|4822|4834|4831|4815|4814|48410
1602573300000|2020-10-13 07:15:00|4825|4823|4813|4811|4826|4824|4809|4808|40344
1602573600000|2020-10-13 07:20:00|4812|4810|4824|4822|4826|4825|4809|4808|28496
1602573900000|2020-10-13 07:25:00|4823|4821|4834|4832|4834|4832|4821|4819|12925
1602574200000|2020-10-13 07:30:00|4833|4831|4832|4830|4833|4831|4825|4824|16659
1602574500000|2020-10-13 07:35:00|4831|4829|4840|4837|4840|4838|4829|4828|5732
1602574800000|2020-10-13 07:40:00|4839|4836|4838|4835|4840|4838|4834|4833|11723
1602575100000|2020-10-13 07:45:00|4837|4836|4841|4839|4841|4839|4834|4832|14871
1602575400000|2020-10-13 07:50:00|4840|4838|4835|4833|4840|4838|4833|4831|9422
1602575700000|2020-10-13 07:55:00|4834|4834|4841|4839|4841|4839|4831|4829|12761
1602576000000|2020-10-13 08:00:00|4842|4840|4854|4852|4855|4853|4842|4840|19097
1602576300000|2020-10-13 08:05:00|4853|4851|4854|4851|4854|4853|4849|4847|9167
1602576600000|2020-10-13 08:10:00|4853|4852|4850|4849|4854|4852|4849|4847|18078
1602576900000|2020-10-13 08:15:00|4851|4850|4852|4851|4858|4856|4850|4849|8362
1602577200000|2020-10-13 08:20:00|4851|4850|4846|4845|4853|4852|4846|4845|7470
1602577500000|2020-10-13 08:25:00|4847|4846|4847|4846|4852|4851|4846|4844|18953
1602577800000|2020-10-13 08:30:00|4848|4847|4853|4851|4854|4853|4848|4847|9908
1602578100000|2020-10-13 08:35:00|4852|4850|4847|4845|4853|4850|4845|4844|11291
1602578400000|2020-10-13 08:40:00|4846|4846|4846|4844|4849|4847|4846|4844|4536
1602578700000|2020-10-13 08:45:00|4847|4845|4860|4858|4863|4862|4847|4845|17622
1602579000000|2020-10-13 08:50:00|4859|4857|4853|4852|4859|4858|4852|4851|17774
1602579300000|2020-10-13 08:55:00|4852|4851|4853|4851|4854|4853|4851|4850|9777
1602579600000|2020-10-13 09:00:00|4852|4850|4854|4852|4855|4853|4849|4848|44520
1602579900000|2020-10-13 09:05:00|4853|4853|4848|4846|4855|4854|4847|4846|16203
1602580200000|2020-10-13 09:10:00|4847|4845|4853|4852|4856|4854|4845|4844|16279
1602580500000|2020-10-13 09:15:00|4852|4851|4855|4853|4857|4856|4851|4850|11359
1602580800000|2020-10-13 09:20:00|4856|4854|4861|4860|4862|4861|4856|4854|11146
1602581100000|2020-10-13 09:25:00|4860|4859|4860|4858|4861|4859|4859|4858|6920
1602581400000|2020-10-13 09:30:00|4859|4857|4861|4859|4861|4860|4857|4856|21668
1602581700000|2020-10-13 09:35:00|4860|4858|4861|4860|4865|4864|4859|4858|10794
1602582000000|2020-10-13 09:40:00|4860|4859|4860|4859|4863|4862|4858|4857|10951
1602582300000|2020-10-13 09:45:00|4859|4858|4859|4858|4861|4860|4858|4857|5738
1602582600000|2020-10-13 09:50:00|4860|4859|4862|4861|4862|4861|4857|4856|82769
1602582900000|2020-10-13 09:55:00|4861|4860|4865|4864|4866|4865|4861|4860|12163
1602583200000|2020-10-13 10:00:00|4866|4865|4866|4865|4868|4866|4864|4863|8497
1602583500000|2020-10-13 10:05:00|4867|4866|4866|4865|4867|4866|4862|4861|7206
1602583800000|2020-10-13 10:10:00|4865|4864|4868|4867|4870|4869|4864|4863|13713
1602584100000|2020-10-13 10:15:00|4867|4866|4864|4863|4868|4867|4864|4863|3809
1602584400000|2020-10-13 10:20:00|4863|4862|4863|4862|4864|4863|4863|4862|3250
1602584700000|2020-10-13 10:25:00|4862|4861|4868|4866|4868|4866|4862|4861|11413
1602585000000|2020-10-13 10:30:00|4867|4865|4865|4864|4868|4867|4865|4864|8610
1602585300000|2020-10-13 10:35:00|4866|4865|4861|4860|4866|4865|4861|4860|5423
1602585600000|2020-10-13 10:40:00|4860|4859|4867|4865|4867|4866|4860|4859|13163
1602585900000|2020-10-13 10:45:00|4866|4866|4866|4865|4868|4866|4865|4864|11078
1602586200000|2020-10-13 10:50:00|4865|4864|4866|4865|4867|4866|4864|4863|5746
1602586500000|2020-10-13 10:55:00|4865|4864|4867|4865|4867|4865|4864|4863|10052
1602586800000|2020-10-13 11:00:00|4866|4866|4867|4866|4867|4866|4863|4862|6788
1602587100000|2020-10-13 11:05:00|4868|4867|4873|4872|4874|4872|4866|4864|8000
1602587400000|2020-10-13 11:10:00|4872|4871|4876|4874|4878|4876|4871|4870|8943
1602587700000|2020-10-13 11:15:00|4877|4875|4872|4870|4877|4876|4870|4869|9017
1602588000000|2020-10-13 11:20:00|4871|4871|4869|4868|4872|4871|4869|4867|7596
1602588300000|2020-10-13 11:25:00|4870|4869|4870|4869|4872|4871|4866|4865|17109
1602588600000|2020-10-13 11:30:00|4869|4868|4865|4864|4873|4872|4865|4864|6356
1602588900000|2020-10-13 11:35:00|4866|4865|4865|4864|4866|4865|4863|4862|11530
1602589200000|2020-10-13 11:40:00|4866|4865|4867|4866|4868|4867|4865|4864|8316
1602589500000|2020-10-13 11:45:00|4866|4865|4862|4861|4867|4866|4862|4861|4555
1602589800000|2020-10-13 11:50:00|4863|4862|4860|4859|4864|4863|4859|4858|9119
1602590100000|2020-10-13 11:55:00|4861|4860|4859|4858|4862|4861|4859|4857|6325
1602590400000|2020-10-13 12:00:00|4858|4857|4860|4858|4860|4859|4856|4855|11965
1602590700000|2020-10-13 12:05:00|4859|4859|4860|4858|4865|4863|4859|4858|13319
1602591000000|2020-10-13 12:10:00|4859|4857|4861|4860|4862|4861|4858|4857|16827
1602591300000|2020-10-13 12:15:00|4862|4861|4862|4861|4864|4863|4861|4860|5463
1602591600000|2020-10-13 12:20:00|4861|4860|4861|4860|4862|4861|4858|4857|12722
1602591900000|2020-10-13 12:25:00|4860|4859|4858|4857|4860|4859|4855|4854|13412
1602592200000|2020-10-13 12:30:00|4859|4858|4862|4861|4863|4862|4859|4857|7383
1602592500000|2020-10-13 12:35:00|4861|4860|4861|4860|4862|4861|4860|4859|3370
1602592800000|2020-10-13 12:40:00|4862|4861|4861|4859|4862|4861|4860|4859|7307
1602593100000|2020-10-13 12:45:00|4860|4860|4860|4859|4861|4860|4858|4857|7080
1602593400000|2020-10-13 12:50:00|4859|4858|4855|4854|4860|4859|4855|4854|13496
1602593700000|2020-10-13 12:55:00|4854|4853|4859|4857|4860|4858|4852|4851|10135
1602594000000|2020-10-13 13:00:00|4860|4858|4853|4852|4862|4861|4853|4852|11575
1602594300000|2020-10-13 13:05:00|4852|4851|4851|4850|4855|4854|4850|4849|12279
1602594600000|2020-10-13 13:10:00|4850|4849|4846|4845|4850|4849|4845|4844|15989
1602594900000|2020-10-13 13:15:00|4845|4844|4846|4845|4850|4848|4844|4843|32731
1602595200000|2020-10-13 13:20:00|4845|4844|4844|4843|4847|4846|4842|4841|27092
1602595500000|2020-10-13 13:25:00|4843|4842|4846|4845|4847|4846|4843|4842|15215
1602595800000|2020-10-13 13:30:00|4845|4844|4859|4857|4861|4859|4845|4844|33190
1602596100000|2020-10-13 13:35:00|4860|4858|4860|4858|4864|4863|4858|4857|37099
1602596400000|2020-10-13 13:40:00|4861|4859|4860|4858|4862|4861|4854|4853|36525
1602596700000|2020-10-13 13:45:00|4861|4859|4855|4854|4862|4861|4854|4852|23738
1602597000000|2020-10-13 13:50:00|4854|4853|4859|4858|4862|4861|4854|4853|75634
1602597300000|2020-10-13 13:55:00|4858|4857|4863|4862|4867|4865|4858|4857|44605
1602597600000|2020-10-13 14:00:00|4862|4861|4865|4864|4866|4864|4860|4859|26127
1602597900000|2020-10-13 14:05:00|4866|4865|4866|4865|4871|4870|4863|4862|40272
1602598200000|2020-10-13 14:10:00|4865|4864|4868|4867|4868|4867|4863|4862|38980
1602598500000|2020-10-13 14:15:00|4869|4868|4877|4875|4879|4877|4868|4867|20711
1602598800000|2020-10-13 14:20:00|4876|4876|4870|4869|4877|4876|4866|4865|21309
1602599100000|2020-10-13 14:25:00|4869|4868|4866|4864|4869|4868|4863|4862|18400
1602599400000|2020-10-13 14:30:00|4865|4865|4866|4865|4870|4869|4862|4861|27268
1602599700000|2020-10-13 14:35:00|4867|4866|4865|4863|4868|4867|4863|4862|37038
1602600000000|2020-10-13 14:40:00|4866|4864|4854|4853|4866|4865|4853|4852|24912
1602600300000|2020-10-13 14:45:00|4853|4852|4859|4858|4860|4859|4852|4851|27048
1602600600000|2020-10-13 14:50:00|4860|4859|4859|4858|4861|4860|4853|4852|29812
1602600900000|2020-10-13 14:55:00|4858|4857|4858|4857|4862|4861|4857|4856|31469
1602601200000|2020-10-13 15:00:00|4859|4858|4855|4854|4859|4858|4854|4853|30794
1602601500000|2020-10-13 15:05:00|4854|4853|4859|4858|4859|4858|4854|4853|164099
1602601800000|2020-10-13 15:10:00|4858|4857|4859|4858|4861|4860|4857|4856|29195
1602602100000|2020-10-13 15:15:00|4858|4857|4857|4856|4859|4858|4856|4855|25664
1602602400000|2020-10-13 15:20:00|4858|4857|4856|4855|4858|4857|4854|4853|29944
1602602700000|2020-10-13 15:25:00|4855|4854|4861|4860|4862|4861|4855|4854|29578
1602658800000|2020-10-14 07:00:00|4906|4895|4913|4910|4917|4915|4901|4895|70221
1602659100000|2020-10-14 07:05:00|4912|4909|4902|4900|4918|4914|4899|4897|48141
1602659400000|2020-10-14 07:10:00|4903|4901|4900|4898|4908|4906|4897|4896|26574
1602659700000|2020-10-14 07:15:00|4902|4899|4910|4908|4911|4909|4901|4899|13286
1602660000000|2020-10-14 07:20:00|4911|4909|4921|4919|4922|4919|4908|4907|12413
1602660300000|2020-10-14 07:25:00|4922|4920|4908|4906|4925|4924|4902|4901|21061
1602660600000|2020-10-14 07:30:00|4909|4907|4904|4902|4910|4908|4900|4899|21174
1602660900000|2020-10-14 07:35:00|4905|4903|4903|4901|4908|4906|4901|4899|8843
1602661200000|2020-10-14 07:40:00|4904|4902|4907|4905|4912|4909|4903|4901|13072
1602661500000|2020-10-14 07:45:00|4906|4904|4916|4914|4919|4918|4904|4902|6941
1602661800000|2020-10-14 07:50:00|4915|4913|4910|4909|4920|4918|4909|4908|13860
1602662100000|2020-10-14 07:55:00|4909|4908|4910|4909|4913|4911|4907|4906|18164
1602662400000|2020-10-14 08:00:00|4909|4908|4923|4921|4926|4925|4909|4908|24864
1602662700000|2020-10-14 08:05:00|4922|4920|4925|4923|4926|4924|4919|4918|15785
1602663000000|2020-10-14 08:10:00|4926|4924|4929|4927|4929|4928|4925|4924|14623
1602663300000|2020-10-14 08:15:00|4928|4926|4926|4924|4929|4927|4923|4922|11047
1602663600000|2020-10-14 08:20:00|4927|4925|4924|4923|4930|4929|4924|4923|14109
1602663900000|2020-10-14 08:25:00|4925|4922|4938|4936|4938|4936|4925|4922|9827
1602664200000|2020-10-14 08:30:00|4937|4935|4937|4935|4940|4939|4935|4932|13946
1602664500000|2020-10-14 08:35:00|4938|4936|4938|4936|4939|4938|4935|4933|11865
1602664800000|2020-10-14 08:40:00|4939|4937|4936|4934|4944|4943|4934|4933|33448
1602665100000|2020-10-14 08:45:00|4937|4935|4927|4925|4940|4937|4927|4925|8949
1602665400000|2020-10-14 08:50:00|4926|4924|4927|4925|4932|4930|4925|4923|22364
1602665700000|2020-10-14 08:55:00|4926|4924|4923|4921|4926|4924|4920|4918|11929
1602666000000|2020-10-14 09:00:00|4922|4922|4908|4906|4924|4922|4904|4903|59261
1602666300000|2020-10-14 09:05:00|4907|4907|4913|4911|4913|4911|4902|4900|51836
1602666600000|2020-10-14 09:10:00|4914|4912|4924|4922|4924|4922|4914|4912|48294
1602666900000|2020-10-14 09:15:00|4923|4923|4931|4929|4932|4929|4923|4921|19162
1602667200000|2020-10-14 09:20:00|4930|4928|4927|4926|4930|4928|4925|4924|25691
1602667500000|2020-10-14 09:25:00|4928|4925|4928|4926|4928|4926|4923|4921|26508
1602667800000|2020-10-14 09:30:00|4927|4927|4931|4930|4933|4931|4927|4926|38437
1602668100000|2020-10-14 09:35:00|4930|4929|4934|4933|4934|4933|4927|4925|7826
1602668400000|2020-10-14 09:40:00|4935|4934|4944|4942|4944|4943|4935|4934|26231
1602668700000|2020-10-14 09:45:00|4943|4941|4943|4942|4944|4943|4941|4940|16618
1602669000000|2020-10-14 09:50:00|4944|4941|4942|4940|4944|4941|4939|4938|25600
1602669300000|2020-10-14 09:55:00|4941|4939|4941|4940|4942|4941|4935|4934|68937
1602669600000|2020-10-14 10:00:00|4940|4939|4935|4933|4940|4939|4931|4928|31162
1602669900000|2020-10-14 10:05:00|4934|4932|4924|4923|4938|4937|4924|4922|35184
1602670200000|2020-10-14 10:10:00|4925|4922|4921|4919|4925|4924|4920|4918|13339
1602670500000|2020-10-14 10:15:00|4920|4918|4921|4919|4924|4923|4918|4917|13409
1602670800000|2020-10-14 10:20:00|4920|4920|4919|4917|4921|4920|4917|4916|16109
1602671100000|2020-10-14 10:25:00|4918|4916|4919|4917|4921|4919|4916|4914|25267
1602671400000|2020-10-14 10:30:00|4920|4916|4921|4919|4921|4920|4917|4916|17036
1602671700000|2020-10-14 10:35:00|4922|4920|4924|4923|4924|4923|4921|4920|21945
1602672000000|2020-10-14 10:40:00|4923|4922|4922|4921|4924|4923|4918|4916|16317
1602672300000|2020-10-14 10:45:00|4921|4920|4920|4919|4922|4921|4916|4915|17482
1602672600000|2020-10-14 10:50:00|4921|4920|4921|4920|4922|4921|4917|4915|53493
1602672900000|2020-10-14 10:55:00|4922|4921|4923|4922|4923|4922|4920|4919|21117
1602673200000|2020-10-14 11:00:00|4922|4921|4920|4919|4923|4922|4919|4918|23769
1602673500000|2020-10-14 11:05:00|4921|4920|4927|4925|4928|4927|4920|4919|32129
1602673800000|2020-10-14 11:10:00|4928|4926|4925|4923|4929|4928|4924|4923|19482
1602674100000|2020-10-14 11:15:00|4924|4924|4920|4919|4925|4924|4917|4915|29408
1602674400000|2020-10-14 11:20:00|4919|4918|4909|4908|4919|4918|4909|4907|15772
1602674700000|2020-10-14 11:25:00|4910|4909|4908|4907|4914|4913|4908|4907|15519
1602675000000|2020-10-14 11:30:00|4909|4906|4904|4902|4909|4907|4903|4902|8388
1602675300000|2020-10-14 11:35:00|4905|4903|4903|4902|4907|4906|4903|4902|12169
1602675600000|2020-10-14 11:40:00|4904|4903|4901|4900|4907|4906|4900|4898|18763
1602675900000|2020-10-14 11:45:00|4902|4901|4903|4902|4905|4904|4900|4899|7986
1602676200000|2020-10-14 11:50:00|4904|4903|4902|4901|4904|4903|4900|4899|37670
1602676500000|2020-10-14 11:55:00|4903|4902|4908|4907|4909|4908|4903|4902|35926
1602676800000|2020-10-14 12:00:00|4909|4906|4903|4902|4910|4908|4902|4900|20464
1602677100000|2020-10-14 12:05:00|4904|4903|4899|4898|4904|4903|4898|4897|6234
1602677400000|2020-10-14 12:10:00|4898|4897|4886|4885|4898|4897|4886|4885|16001
1602677700000|2020-10-14 12:15:00|4885|4884|4887|4886|4889|4888|4884|4883|37609
1602678000000|2020-10-14 12:20:00|4886|4885|4877|4876|4886|4885|4876|4875|17055
1602678300000|2020-10-14 12:25:00|4878|4877|4871|4870|4880|4879|4869|4868|10671
1602678600000|2020-10-14 12:30:00|4872|4871|4860|4859|4872|4871|4860|4858|31191
1602678900000|2020-10-14 12:35:00|4861|4860|4861|4860|4864|4863|4859|4858|13657
1602679200000|2020-10-14 12:40:00|4862|4861|4857|4856|4862|4861|4855|4854|6763
1602679500000|2020-10-14 12:45:00|4856|4855|4855|4854|4857|4856|4853|4852|11993
1602679800000|2020-10-14 12:50:00|4854|4853|4864|4863|4865|4863|4854|4853|35769
1602680100000|2020-10-14 12:55:00|4865|4864|4867|4866|4867|4866|4864|4863|6727
1602680400000|2020-10-14 13:00:00|4868|4867|4861|4860|4868|4867|4860|4859|26218
1602680700000|2020-10-14 13:05:00|4862|4861|4871|4870|4873|4872|4862|4861|10885
1602681000000|2020-10-14 13:10:00|4872|4871|4872|4870|4875|4874|4868|4867|16166
1602681300000|2020-10-14 13:15:00|4871|4869|4875|4874|4876|4875|4867|4866|8213
1602681600000|2020-10-14 13:20:00|4874|4873|4870|4869|4874|4873|4866|4864|20662
1602681900000|2020-10-14 13:25:00|4869|4868|4865|4864|4870|4869|4863|4862|13090
1602682200000|2020-10-14 13:30:00|4864|4863|4862|4860|4869|4868|4858|4856|35127
1602682500000|2020-10-14 13:35:00|4861|4861|4858|4857|4862|4861|4856|4855|24359
1602682800000|2020-10-14 13:40:00|4859|4858|4865|4864|4869|4868|4856|4855|89080
1602683100000|2020-10-14 13:45:00|4866|4865|4869|4868|4870|4868|4861|4860|25539
1602683400000|2020-10-14 13:50:00|4870|4869|4877|4876|4883|4881|4869|4868|58298
1602683700000|2020-10-14 13:55:00|4876|4875|4880|4879|4881|4880|4875|4874|47156
1602684000000|2020-10-14 14:00:00|4879|4878|4874|4873|4881|4880|4874|4873|41785
1602684300000|2020-10-14 14:05:00|4873|4872|4876|4875|4877|4875|4870|4869|44241
1602684600000|2020-10-14 14:10:00|4875|4874|4879|4878|4880|4878|4870|4869|29513
1602684900000|2020-10-14 14:15:00|4880|4877|4878|4877|4881|4879|4875|4874|24446
1602685200000|2020-10-14 14:20:00|4879|4878|4874|4872|4880|4879|4871|4870|26680
1602685500000|2020-10-14 14:25:00|4873|4871|4875|4874|4875|4874|4869|4868|12174
1602685800000|2020-10-14 14:30:00|4876|4875|4869|4867|4876|4875|4866|4864|16697
1602686100000|2020-10-14 14:35:00|4868|4868|4868|4867|4875|4874|4868|4867|16754
1602686400000|2020-10-14 14:40:00|4869|4868|4874|4872|4874|4872|4866|4865|19159
1602686700000|2020-10-14 14:45:00|4873|4873|4885|4884|4886|4885|4873|4872|57479
1602687000000|2020-10-14 14:50:00|4884|4883|4887|4886|4892|4891|4883|4882|53823
1602687300000|2020-10-14 14:55:00|4888|4887|4884|4882|4891|4890|4883|4882|53755
1602687600000|2020-10-14 15:00:00|4883|4883|4887|4886|4889|4888|4879|4878|30926
1602687900000|2020-10-14 15:05:00|4888|4887|4896|4895|4896|4895|4885|4884|63881
1602688200000|2020-10-14 15:10:00|4895|4894|4894|4893|4897|4896|4891|4890|44170
1602688500000|2020-10-14 15:15:00|4895|4894|4889|4888|4896|4894|4885|4884|85717
1602688800000|2020-10-14 15:20:00|4890|4889|4888|4887|4891|4890|4884|4883|34518
1602689100000|2020-10-14 15:25:00|4887|4886|4893|4890|4893|4891|4886|4885|49836
1602745200000|2020-10-15 07:00:00|4882|4871|4842|4839|4882|4873|4828|4825|51699
1602745500000|2020-10-15 07:05:00|4841|4840|4855|4852|4860|4858|4837|4834|42106
1602745800000|2020-10-15 07:10:00|4854|4851|4857|4855|4862|4861|4839|4838|49609
1602746100000|2020-10-15 07:15:00|4856|4854|4840|4838|4856|4854|4836|4834|75191
1602746400000|2020-10-15 07:20:00|4841|4839|4845|4843|4849|4847|4840|4839|32132
1602746700000|2020-10-15 07:25:00|4844|4842|4841|4839|4854|4852|4835|4833|42227
1602747000000|2020-10-15 07:30:00|4840|4838|4841|4838|4842|4840|4834|4833|10394
1602747300000|2020-10-15 07:35:00|4840|4837|4841|4838|4849|4847|4839|4836|11671
1602747600000|2020-10-15 07:40:00|4840|4837|4843|4841|4844|4841|4833|4832|11136
1602747900000|2020-10-15 07:45:00|4842|4840|4834|4832|4843|4842|4833|4831|14436
1602748200000|2020-10-15 07:50:00|4835|4833|4828|4826|4835|4834|4827|4825|23739
1602748500000|2020-10-15 07:55:00|4829|4827|4830|4828|4833|4832|4826|4824|17720
1602748800000|2020-10-15 08:00:00|4829|4829|4813|4811|4831|4830|4811|4809|60166
1602749100000|2020-10-15 08:05:00|4814|4812|4820|4818|4820|4819|4812|4810|18019
1602749400000|2020-10-15 08:10:00|4821|4819|4830|4828|4833|4832|4821|4819|19819
1602749700000|2020-10-15 08:15:00|4829|4827|4817|4815|4829|4827|4816|4815|15100
1602750000000|2020-10-15 08:20:00|4816|4814|4822|4820|4823|4821|4815|4814|13281
1602750300000|2020-10-15 08:25:00|4821|4819|4823|4821|4828|4826|4819|4817|14503
1602750600000|2020-10-15 08:30:00|4824|4822|4817|4815|4825|4823|4814|4813|25933
1602750900000|2020-10-15 08:35:00|4816|4816|4815|4812|4820|4818|4811|4809|18653
1602751200000|2020-10-15 08:40:00|4816|4813|4810|4808|4817|4815|4807|4805|19773
1602751500000|2020-10-15 08:45:00|4809|4807|4820|4818|4820|4819|4807|4806|47230
1602751800000|2020-10-15 08:50:00|4819|4819|4805|4804|4820|4819|4805|4804|41279
1602752100000|2020-10-15 08:55:00|4806|4805|4809|4807|4809|4807|4801|4798|40655
1602752400000|2020-10-15 09:00:00|4808|4808|4814|4813|4815|4813|4805|4803|10875
1602752700000|2020-10-15 09:05:00|4813|4812|4818|4815|4822|4820|4812|4811|15118
1602753000000|2020-10-15 09:10:00|4817|4816|4824|4822|4827|4826|4817|4815|18512
1602753300000|2020-10-15 09:15:00|4823|4821|4815|4813|4823|4822|4814|4812|47951
1602753600000|2020-10-15 09:20:00|4814|4812|4815|4813|4818|4817|4809|4806|17028
1602753900000|2020-10-15 09:25:00|4814|4814|4820|4818|4824|4822|4814|4813|9190
1602754200000|2020-10-15 09:30:00|4819|4817|4822|4820|4824|4822|4818|4815|6279
1602754500000|2020-10-15 09:35:00|4821|4819|4816|4814|4821|4819|4814|4813|6702
1602754800000|2020-10-15 09:40:00|4815|4813|4811|4810|4815|4813|4811|4809|154918
1602755100000|2020-10-15 09:45:00|4812|4809|4826|4824|4826|4824|4808|4807|10565
1602755400000|2020-10-15 09:50:00|4827|4825|4820|4818|4828|4827|4814|4813|21945
1602755700000|2020-10-15 09:55:00|4819|4817|4816|4814|4819|4817|4812|4811|8481
1602756000000|2020-10-15 10:00:00|4817|4815|4816|4814|4823|4820|4815|4814|13092
1602756300000|2020-10-15 10:05:00|4817|4815|4812|4810|4820|4818|4812|4810|4805
1602756600000|2020-10-15 10:10:00|4813|4811|4813|4811|4817|4815|4812|4810|5290
1602756900000|2020-10-15 10:15:00|4812|4810|4819|4817|4819|4817|4809|4807|6712
1602757200000|2020-10-15 10:20:00|4818|4818|4819|4817|4819|4818|4814|4813|11428
1602757500000|2020-10-15 10:25:00|4820|4818|4820|4818|4820|4818|4813|4812|7561
1602757800000|2020-10-15 10:30:00|4819|4817|4815|4814|4819|4817|4812|4811|4342
1602758100000|2020-10-15 10:35:00|4816|4815|4820|4818|4821|4819|4816|4814|6239
1602758400000|2020-10-15 10:40:00|4819|4817|4820|4817|4820|4818|4816|4814|3968
1602758700000|2020-10-15 10:45:00|4819|4818|4824|4822|4824|4822|4818|4816|5599
1602759000000|2020-10-15 10:50:00|4825|4823|4825|4823|4828|4826|4821|4819|7420
1602759300000|2020-10-15 10:55:00|4826|4824|4826|4824|4828|4827|4824|4823|10711
1602759600000|2020-10-15 11:00:00|4827|4825|4822|4820|4827|4825|4820|4819|10553
1602759900000|2020-10-15 11:05:00|4821|4819|4827|4825|4828|4825|4819|4818|10834
1602760200000|2020-10-15 11:10:00|4826|4826|4831|4830|4832|4830|4826|4826|15711
1602760500000|2020-10-15 11:15:00|4832|4831|4837|4835|4837|4836|4831|4829|9805
1602760800000|2020-10-15 11:20:00|4836|4834|4834|4833|4837|4836|4834|4833|6051
1602761100000|2020-10-15 11:25:00|4833|4832|4833|4832|4835|4834|4832|4831|11406
1602761400000|2020-10-15 11:30:00|4832|4831|4835|4834|4835|4834|4831|4830|52735
1602761700000|2020-10-15 11:35:00|4836|4835|4836|4834|4836|4835|4830|4829|21971
1602762000000|2020-10-15 11:40:00|4837|4835|4826|4825|4839|4837|4825|4824|20611
1602762300000|2020-10-15 11:45:00|4827|4824|4828|4826|4828|4826|4824|4823|10076
1602762600000|2020-10-15 11:50:00|4829|4827|4820|4818|4830|4828|4819|4818|21281
1602762900000|2020-10-15 11:55:00|4819|4817|4824|4822|4824|4822|4817|4816|50260
1602763200000|2020-10-15 12:00:00|4823|4823|4828|4826|4828|4826|4821|4819|12967
1602763500000|2020-10-15 12:05:00|4827|4827|4824|4823|4828|4827|4823|4822|10924
1602763800000|2020-10-15 12:10:00|4825|4824|4826|4824|4828|4827|4823|4821|9835
1602764100000|2020-10-15 12:15:00|4825|4823|4824|4823|4825|4824|4821|4820|11498
1602764400000|2020-10-15 12:20:00|4823|4822|4822|4821|4824|4823|4822|4821|7407
1602764700000|2020-10-15 12:25:00|4821|4820|4824|4822|4824|4823|4819|4818|12120
1602765000000|2020-10-15 12:30:00|4823|4821|4816|4814|4823|4822|4816|4814|16877
1602765300000|2020-10-15 12:35:00|4815|4815|4819|4818|4822|4820|4815|4813|13717
1602765600000|2020-10-15 12:40:00|4820|4819|4820|4819|4820|4819|4815|4814|12901
1602765900000|2020-10-15 12:45:00|4819|4818|4814|4813|4821|4820|4814|4813|17211
1602766200000|2020-10-15 12:50:00|4815|4814|4813|4812|4815|4814|4810|4809|21424
1602766500000|2020-10-15 12:55:00|4814|4813|4812|4811|4815|4814|4810|4809|16139
1602766800000|2020-10-15 13:00:00|4811|4810|4816|4815|4817|4816|4810|4809|9682
1602767100000|2020-10-15 13:05:00|4817|4816|4814|4813|4817|4816|4810|4809|13020
1602767400000|2020-10-15 13:10:00|4813|4812|4817|4816|4818|4816|4811|4809|14656
1602767700000|2020-10-15 13:15:00|4818|4817|4821|4820|4822|4821|4817|4816|9729
1602768000000|2020-10-15 13:20:00|4822|4821|4824|4823|4825|4823|4819|4818|13992
1602768300000|2020-10-15 13:25:00|4823|4822|4823|4822|4826|4825|4822|4821|66757
1602768600000|2020-10-15 13:30:00|4824|4823|4828|4827|4832|4830|4823|4822|89245
1602768900000|2020-10-15 13:35:00|4829|4828|4820|4819|4832|4831|4820|4819|68437
1602769200000|2020-10-15 13:40:00|4819|4818|4828|4827|4831|4830|4817|4816|39004
1602769500000|2020-10-15 13:45:00|4829|4828|4827|4826|4831|4830|4824|4823|49520
1602769800000|2020-10-15 13:50:00|4826|4825|4829|4827|4831|4830|4824|4822|52033
1602770100000|2020-10-15 13:55:00|4828|4828|4831|4830|4833|4832|4826|4825|131308
1602770400000|2020-10-15 14:00:00|4830|4829|4829|4827|4834|4833|4826|4825|36940
1602770700000|2020-10-15 14:05:00|4828|4828|4836|4834|4838|4836|4825|4823|71324
1602771000000|2020-10-15 14:10:00|4835|4835|4833|4832|4838|4837|4831|4830|23290
1602771300000|2020-10-15 14:15:00|4832|4831|4834|4832|4836|4834|4831|4829|35419
1602771600000|2020-10-15 14:20:00|4835|4833|4833|4832|4837|4836|4830|4829|45924
1602771900000|2020-10-15 14:25:00|4832|4831|4831|4830|4833|4832|4826|4825|37329
1602772200000|2020-10-15 14:30:00|4832|4831|4824|4823|4832|4831|4823|4822|26702
1602772500000|2020-10-15 14:35:00|4825|4824|4821|4820|4825|4824|4820|4818|28416
1602772800000|2020-10-15 14:40:00|4822|4821|4825|4824|4827|4826|4820|4819|34341
1602773100000|2020-10-15 14:45:00|4824|4823|4827|4826|4828|4827|4822|4821|74552
1602773400000|2020-10-15 14:50:00|4828|4827|4825|4824|4828|4827|4824|4822|19893
1602773700000|2020-10-15 14:55:00|4824|4823|4829|4827|4829|4828|4824|4823|24722
1602774000000|2020-10-15 15:00:00|4828|4828|4826|4825|4829|4828|4823|4822|29291
1602774300000|2020-10-15 15:05:00|4827|4826|4832|4831|4833|4832|4827|4826|28728
1602774600000|2020-10-15 15:10:00|4831|4830|4827|4826|4833|4831|4827|4826|26974
1602774900000|2020-10-15 15:15:00|4826|4825|4827|4826|4828|4827|4825|4824|46041
1602775200000|2020-10-15 15:20:00|4826|4825|4828|4827|4829|4828|4826|4825|47951
1602775500000|2020-10-15 15:25:00|4829|4828|4821|4820|4829|4828|4818|4816|32797
1602831600000|2020-10-16 07:00:00|4840|4828|4832|4829|4854|4849|4831|4828|32461
1602831900000|2020-10-16 07:05:00|4833|4830|4846|4844|4846|4844|4833|4830|34173
1602832200000|2020-10-16 07:10:00|4847|4845|4850|4847|4853|4851|4843|4841|37060
1602832500000|2020-10-16 07:15:00|4851|4848|4851|4850|4855|4852|4845|4843|43202
1602832800000|2020-10-16 07:20:00|4852|4851|4850|4848|4859|4857|4847|4846|28039
1602833100000|2020-10-16 07:25:00|4851|4849|4866|4864|4867|4865|4850|4848|22496
1602833400000|2020-10-16 07:30:00|4867|4865|4855|4853|4873|4871|4855|4853|90819
1602833700000|2020-10-16 07:35:00|4854|4852|4866|4864|4866|4865|4853|4852|20479
1602834000000|2020-10-16 07:40:00|4867|4865|4861|4859|4867|4865|4859|4857|18182
1602834300000|2020-10-16 07:45:00|4860|4860|4861|4859|4861|4860|4852|4851|15022
1602834600000|2020-10-16 07:50:00|4862|4860|4851|4848|4865|4864|4849|4848|9510
1602834900000|2020-10-16 07:55:00|4850|4847|4853|4850|4853|4851|4845|4844|29057
1602835200000|2020-10-16 08:00:00|4852|4851|4851|4848|4855|4854|4848|4847|20262
1602835500000|2020-10-16 08:05:00|4852|4849|4849|4846|4858|4856|4847|4846|22896
1602835800000|2020-10-16 08:10:00|4848|4847|4848|4846|4850|4848|4844|4843|14349
1602836100000|2020-10-16 08:15:00|4849|4847|4849|4847|4852|4849|4846|4845|17051
1602836400000|2020-10-16 08:20:00|4848|4846|4850|4849|4853|4851|4846|4845|7782
1602836700000|2020-10-16 08:25:00|4849|4848|4849|4848|4852|4850|4848|4847|12665
1602837000000|2020-10-16 08:30:00|4848|4847|4847|4846|4850|4849|4847|4845|65050
1602837300000|2020-10-16 08:35:00|4848|4845|4849|4847|4850|4848|4845|4844|12182
1602837600000|2020-10-16 08:40:00|4848|4848|4847|4846|4850|4849|4846|4845|6810
1602837900000|2020-10-16 08:45:00|4848|4845|4854|4853|4855|4853|4846|4845|9714
1602838200000|2020-10-16 08:50:00|4855|4854|4856|4854|4858|4856|4854|4853|8733
1602838500000|2020-10-16 08:55:00|4857|4855|4858|4856|4861|4859|4855|4854|8917
1602838800000|2020-10-16 09:00:00|4857|4855|4855|4853|4858|4856|4854|4852|3608
1602839100000|2020-10-16 09:05:00|4856|4854|4853|4851|4857|4855|4852|4851|8060
1602839700000|2020-10-16 09:15:00|4854|4853|4858|4856|4858|4856|4851|4850|8661
1602840000000|2020-10-16 09:20:00|4859|4855|4852|4850|4859|4856|4851|4849|9385
1602840300000|2020-10-16 09:25:00|4851|4851|4847|4846|4855|4854|4847|4846|12422
1602840600000|2020-10-16 09:30:00|4848|4847|4847|4845|4850|4848|4845|4844|5019
1602840900000|2020-10-16 09:35:00|4846|4844|4845|4843|4848|4847|4843|4842|9730
1602841200000|2020-10-16 09:40:00|4844|4842|4846|4844|4846|4845|4844|4842|5946
1602841500000|2020-10-16 09:45:00|4847|4845|4846|4844|4848|4847|4843|4842|22103
1602841800000|2020-10-16 09:50:00|4845|4845|4853|4851|4853|4851|4845|4844|11019
1602842100000|2020-10-16 09:55:00|4852|4850|4855|4853|4856|4855|4851|4850|24089
1602842400000|2020-10-16 10:00:00|4854|4852|4858|4856|4859|4857|4852|4851|5787
1602842700000|2020-10-16 10:05:00|4859|4857|4861|4860|4862|4861|4856|4854|7107
1602843000000|2020-10-16 10:10:00|4862|4861|4861|4860|4867|4866|4861|4859|9311
1602843300000|2020-10-16 10:15:00|4862|4861|4868|4866|4869|4868|4862|4860|7619
1602843600000|2020-10-16 10:20:00|4867|4865|4870|4869|4871|4870|4867|4865|8202
1602843900000|2020-10-16 10:25:00|4871|4868|4866|4865|4872|4870|4865|4863|20052
1602844200000|2020-10-16 10:30:00|4867|4864|4864|4862|4867|4865|4861|4860|18430
1602844500000|2020-10-16 10:35:00|4865|4863|4861|4858|4865|4864|4859|4857|16662
1602844800000|2020-10-16 10:40:00|4860|4859|4861|4859|4864|4863|4860|4858|8820
1602845100000|2020-10-16 10:45:00|4860|4858|4856|4854|4861|4859|4856|4854|23409
1602845400000|2020-10-16 10:50:00|4855|4855|4869|4867|4873|4871|4854|4853|143256
1602845700000|2020-10-16 10:55:00|4870|4868|4880|4878|4883|4880|4870|4868|28847
1602846000000|2020-10-16 11:00:00|4879|4877|4868|4866|4883|4881|4867|4865|19601
1602846300000|2020-10-16 11:05:00|4869|4867|4874|4872|4874|4872|4866|4865|24810
1602846600000|2020-10-16 11:10:00|4875|4873|4879|4877|4881|4879|4872|4870|8927
1602846900000|2020-10-16 11:15:00|4880|4878|4874|4872|4884|4882|4872|4871|43556
1602847200000|2020-10-16 11:20:00|4873|4871|4869|4867|4874|4873|4866|4865|17052
1602847500000|2020-10-16 11:25:00|4870|4868|4873|4871|4873|4872|4870|4868|9799
1602847800000|2020-10-16 11:30:00|4874|4872|4874|4872|4876|4875|4873|4871|12820
1602848100000|2020-10-16 11:35:00|4873|4873|4877|4875|4878|4877|4873|4873|8147
1602848400000|2020-10-16 11:40:00|4878|4876|4878|4877|4880|4879|4875|4874|23395
1602848700000|2020-10-16 11:45:00|4877|4876|4875|4874|4878|4877|4872|4871|20837
1602849000000|2020-10-16 11:50:00|4876|4875|4869|4868|4876|4875|4869|4868|15028
1602849300000|2020-10-16 11:55:00|4870|4869|4870|4869|4873|4872|4869|4868|10963
1602849600000|2020-10-16 12:00:00|4871|4870|4874|4873|4874|4873|4867|4866|20416
1602849900000|2020-10-16 12:05:00|4875|4874|4873|4872|4877|4875|4873|4872|129729
1602850200000|2020-10-16 12:10:00|4874|4871|4873|4872|4877|4876|4871|4870|45454
1602850500000|2020-10-16 12:15:00|4874|4873|4867|4865|4875|4874|4863|4862|18953
1602850800000|2020-10-16 12:20:00|4866|4866|4867|4865|4868|4867|4864|4862|9048
1602851100000|2020-10-16 12:25:00|4866|4866|4865|4864|4867|4866|4863|4862|7795
1602851400000|2020-10-16 12:30:00|4866|4865|4868|4866|4870|4868|4866|4864|7342
1602851700000|2020-10-16 12:35:00|4869|4867|4867|4866|4870|4868|4866|4864|6921
1602852000000|2020-10-16 12:40:00|4868|4867|4867|4866|4870|4869|4866|4865|10041
1602852300000|2020-10-16 12:45:00|4868|4867|4868|4866|4872|4871|4867|4866|5889
1602852600000|2020-10-16 12:50:00|4869|4867|4868|4867|4870|4869|4867|4866|4436
1602852900000|2020-10-16 12:55:00|4867|4866|4861|4860|4868|4867|4861|4860|7093
1602853200000|2020-10-16 13:00:00|4862|4861|4873|4872|4874|4872|4862|4861|8621
1602853500000|2020-10-16 13:05:00|4872|4871|4872|4871|4876|4875|4868|4867|19891
1602853800000|2020-10-16 13:10:00|4873|4870|4872|4871|4877|4875|4871|4869|11484
1602854100000|2020-10-16 13:15:00|4871|4870|4872|4871|4873|4872|4869|4867|18173
1602854400000|2020-10-16 13:20:00|4871|4870|4868|4866|4871|4871|4867|4866|4866
1602854700000|2020-10-16 13:25:00|4869|4867|4869|4868|4871|4870|4869|4866|8185
1602855000000|2020-10-16 13:30:00|4868|4867|4865|4864|4869|4868|4859|4858|49275
1602855300000|2020-10-16 13:35:00|4864|4863|4863|4861|4866|4865|4862|4861|22589
1602855600000|2020-10-16 13:40:00|4862|4862|4861|4860|4866|4864|4861|4860|22273
1602855900000|2020-10-16 13:45:00|4862|4861|4865|4864|4867|4866|4862|4860|32399
1602856200000|2020-10-16 13:50:00|4866|4865|4864|4862|4867|4866|4862|4861|45774
1602856500000|2020-10-16 13:55:00|4865|4863|4865|4864|4869|4868|4864|4862|58340
1602856800000|2020-10-16 14:00:00|4866|4865|4865|4864|4867|4865|4863|4861|36588
1602857100000|2020-10-16 14:05:00|4866|4863|4871|4870|4873|4872|4864|4863|22287
1602857400000|2020-10-16 14:10:00|4872|4871|4865|4863|4872|4871|4864|4863|30462
1602857700000|2020-10-16 14:15:00|4866|4864|4864|4863|4867|4866|4861|4860|24794
1602858000000|2020-10-16 14:20:00|4865|4864|4862|4861|4868|4867|4858|4857|49091
1602858300000|2020-10-16 14:25:00|4861|4860|4859|4858|4866|4865|4856|4854|46031
1602858600000|2020-10-16 14:30:00|4858|4857|4861|4860|4862|4860|4855|4854|47755
1602858900000|2020-10-16 14:35:00|4860|4859|4861|4860|4864|4862|4860|4858|21460
1602859200000|2020-10-16 14:40:00|4860|4859|4858|4856|4862|4860|4857|4856|15320
1602859500000|2020-10-16 14:45:00|4859|4857|4860|4859|4864|4863|4858|4857|20134
1602859800000|2020-10-16 14:50:00|4861|4860|4861|4859|4864|4863|4860|4859|25481
1602860100000|2020-10-16 14:55:00|4860|4860|4855|4854|4863|4862|4854|4853|41464
1602860400000|2020-10-16 15:00:00|4856|4855|4847|4846|4856|4855|4847|4845|43222
1602860700000|2020-10-16 15:05:00|4848|4847|4841|4840|4849|4848|4841|4840|34907
1602861000000|2020-10-16 15:10:00|4842|4841|4843|4841|4846|4845|4839|4838|35314
1602861300000|2020-10-16 15:15:00|4842|4840|4856|4855|4856|4855|4842|4840|40680
1602861600000|2020-10-16 15:20:00|4855|4854|4860|4859|4864|4863|4855|4854|179008
1602861900000|2020-10-16 15:25:00|4859|4858|4862|4859|4868|4867|4859|4858|37307
1603090800000|2020-10-19 07:00:00|4883|4866|4894|4890|4902|4899|4874|4863|30208
1603091100000|2020-10-19 07:05:00|4893|4889|4900|4898|4907|4904|4885|4882|39669
1603091400000|2020-10-19 07:10:00|4899|4897|4903|4901|4908|4907|4897|4895|26630
1603091700000|2020-10-19 07:15:00|4904|4902|4900|4898|4906|4904|4898|4896|26583
1603092000000|2020-10-19 07:20:00|4899|4897|4892|4890|4903|4902|4891|4890|11707
1603092300000|2020-10-19 07:25:00|4893|4891|4886|4884|4898|4897|4885|4883|18303
1603092600000|2020-10-19 07:30:00|4885|4885|4888|4886|4896|4894|4885|4884|25131
1603092900000|2020-10-19 07:35:00|4889|4887|4885|4883|4891|4890|4885|4883|8903
1603093200000|2020-10-19 07:40:00|4886|4884|4885|4883|4889|4887|4884|4883|5077
1603093500000|2020-10-19 07:45:00|4886|4884|4887|4884|4888|4886|4884|4883|6175
1603093800000|2020-10-19 07:50:00|4886|4885|4887|4885|4893|4890|4886|4885|6947
1603094100000|2020-10-19 07:55:00|4888|4886|4886|4885|4892|4890|4886|4885|4847
1603094400000|2020-10-19 08:00:00|4885|4884|4882|4879|4889|4886|4881|4878|4056
1603094700000|2020-10-19 08:05:00|4881|4878|4880|4879|4882|4880|4878|4876|2384
1603095000000|2020-10-19 08:10:00|4881|4880|4884|4882|4887|4885|4879|4878|9734
1603095300000|2020-10-19 08:15:00|4883|4881|4885|4882|4885|4883|4880|4879|4969
1603095600000|2020-10-19 08:20:00|4886|4883|4889|4887|4890|4888|4886|4883|3871
1603095900000|2020-10-19 08:25:00|4888|4886|4886|4885|4888|4887|4885|4884|5339
1603096200000|2020-10-19 08:30:00|4885|4884|4886|4883|4886|4884|4883|4882|2578
1603096500000|2020-10-19 08:35:00|4887|4884|4888|4886|4892|4890|4887|4884|9880
1603096800000|2020-10-19 08:40:00|4887|4885|4888|4886|4888|4886|4886|4885|2688
1603097100000|2020-10-19 08:45:00|4887|4885|4887|4885|4892|4889|4886|4885|10136
1603097400000|2020-10-19 08:50:00|4886|4886|4882|4880|4886|4886|4882|4880|5097
1603097700000|2020-10-19 08:55:00|4881|4879|4880|4879|4882|4881|4880|4879|2394
1603098000000|2020-10-19 09:00:00|4879|4878|4874|4873|4880|4878|4874|4872|4732
1603098300000|2020-10-19 09:05:00|4875|4874|4878|4876|4878|4876|4875|4874|4295
1603098600000|2020-10-19 09:10:00|4877|4875|4875|4874|4877|4876|4875|4874|3103
1603098900000|2020-10-19 09:15:00|4876|4875|4876|4874|4878|4876|4873|4872|9300
1603099200000|2020-10-19 09:20:00|4877|4875|4876|4874|4881|4879|4874|4873|152400
1603099500000|2020-10-19 09:25:00|4877|4875|4875|4873|4877|4875|4875|4873|2099
1603099800000|2020-10-19 09:30:00|4874|4874|4879|4877|4879|4877|4874|4874|1432
1603100100000|2020-10-19 09:35:00|4878|4876|4874|4872|4879|4876|4873|4872|6591
1603100400000|2020-10-19 09:40:00|4873|4871|4868|4867|4873|4872|4868|4867|15555
1603100700000|2020-10-19 09:45:00|4867|4866|4869|4867|4869|4867|4866|4864|6664
1603101000000|2020-10-19 09:50:00|4868|4868|4869|4867|4869|4868|4864|4863|8210
1603101300000|2020-10-19 09:55:00|4870|4868|4870|4868|4872|4870|4869|4868|3915
1603101600000|2020-10-19 10:00:00|4869|4867|4869|4867|4870|4869|4867|4866|4191
1603101900000|2020-10-19 10:05:00|4868|4866|4866|4864|4870|4869|4865|4864|9111
1603102200000|2020-10-19 10:10:00|4865|4863|4867|4865|4867|4866|4862|4861|7450
1603102500000|2020-10-19 10:15:00|4868|4866|4866|4864|4868|4866|4865|4864|4863
1603102800000|2020-10-19 10:20:00|4867|4865|4865|4864|4867|4866|4865|4864|6909
1603103100000|2020-10-19 10:25:00|4866|4865|4866|4864|4867|4866|4866|4864|1920
1603103400000|2020-10-19 10:30:00|4865|4863|4869|4868|4870|4868|4861|4860|14492
1603103700000|2020-10-19 10:35:00|4870|4867|4872|4870|4872|4870|4870|4867|3642
1603104000000|2020-10-19 10:40:00|4873|4871|4873|4871|4876|4874|4872|4871|4345
1603104300000|2020-10-19 10:45:00|4872|4870|4862|4861|4873|4871|4861|4860|55542
1603104600000|2020-10-19 10:50:00|4861|4860|4864|4863|4866|4864|4855|4853|31475
1603104900000|2020-10-19 10:55:00|4863|4862|4864|4862|4867|4865|4860|4858|10853
1603105200000|2020-10-19 11:00:00|4863|4863|4862|4860|4865|4864|4860|4858|6753
1603105500000|2020-10-19 11:05:00|4861|4859|4862|4860|4866|4864|4859|4858|11127
1603105800000|2020-10-19 11:10:00|4863|4861|4858|4856|4863|4861|4857|4855|4768
1603106100000|2020-10-19 11:15:00|4857|4855|4854|4852|4858|4855|4853|4852|4097
1603106400000|2020-10-19 11:20:00|4855|4853|4859|4857|4859|4857|4854|4853|13381
1603106700000|2020-10-19 11:25:00|4860|4858|4856|4854|4860|4858|4855|4854|16798
1603107000000|2020-10-19 11:30:00|4855|4853|4854|4852|4856|4853|4850|4848|9034
1603107300000|2020-10-19 11:35:00|4855|4853|4855|4853|4857|4854|4852|4851|5549
1603107600000|2020-10-19 11:40:00|4856|4852|4852|4850|4856|4853|4849|4848|6987
1603107900000|2020-10-19 11:45:00|4851|4851|4853|4851|4854|4853|4851|4850|4722
1603108200000|2020-10-19 11:50:00|4852|4852|4849|4847|4856|4855|4846|4845|17296
1603108500000|2020-10-19 11:55:00|4850|4848|4846|4843|4854|4852|4844|4843|27382
1603108800000|2020-10-19 12:00:00|4845|4844|4840|4839|4846|4845|4839|4837|8269
1603109100000|2020-10-19 12:05:00|4841|4840|4842|4841|4843|4842|4834|4832|16754
1603109400000|2020-10-19 12:10:00|4843|4842|4846|4844|4849|4847|4842|4841|5864
1603109700000|2020-10-19 12:15:00|4845|4843|4849|4847|4849|4848|4843|4842|5722
1603110000000|2020-10-19 12:20:00|4850|4848|4857|4855|4857|4856|4850|4848|5779
1603110300000|2020-10-19 12:25:00|4856|4854|4850|4848|4857|4856|4849|4848|13154
1603110600000|2020-10-19 12:30:00|4849|4847|4845|4843|4849|4847|4845|4843|11370
1603110900000|2020-10-19 12:35:00|4846|4844|4844|4842|4847|4846|4844|4842|7216
1603111200000|2020-10-19 12:40:00|4843|4843|4833|4830|4843|4843|4833|4830|15073
1603111500000|2020-10-19 12:45:00|4832|4831|4838|4836|4838|4836|4831|4830|5771
1603111800000|2020-10-19 12:50:00|4837|4835|4842|4840|4843|4842|4837|4835|5471
1603112100000|2020-10-19 12:55:00|4841|4839|4840|4838|4841|4839|4835|4834|10298
1603112400000|2020-10-19 13:00:00|4841|4839|4847|4845|4847|4845|4841|4839|10847
1603112700000|2020-10-19 13:05:00|4846|4844|4845|4843|4848|4847|4844|4843|8499
1603113000000|2020-10-19 13:10:00|4844|4842|4840|4838|4845|4843|4839|4838|7028
1603113300000|2020-10-19 13:15:00|4839|4837|4840|4838|4841|4839|4838|4837|8297
1603113600000|2020-10-19 13:20:00|4839|4837|4836|4834|4839|4838|4836|4834|6911
1603113900000|2020-10-19 13:25:00|4837|4835|4834|4833|4837|4836|4834|4833|12463
1603114200000|2020-10-19 13:30:00|4835|4834|4833|4832|4842|4841|4832|4831|56896
1603114500000|2020-10-19 13:35:00|4834|4833|4827|4825|4835|4833|4823|4822|48810
1603114800000|2020-10-19 13:40:00|4826|4826|4803|4802|4828|4827|4803|4802|62772
1603115100000|2020-10-19 13:45:00|4804|4801|4810|4808|4810|4809|4802|4801|48054
1603115400000|2020-10-19 13:50:00|4811|4809|4819|4818|4819|4818|4810|4809|18466
1603115700000|2020-10-19 13:55:00|4818|4817|4818|4816|4822|4821|4813|4812|19174
1603116000000|2020-10-19 14:00:00|4817|4815|4815|4814|4818|4816|4814|4813|29167
1603116300000|2020-10-19 14:05:00|4814|4813|4817|4816|4824|4822|4814|4813|26540
1603116600000|2020-10-19 14:10:00|4816|4815|4819|4818|4820|4818|4814|4812|22011
1603116900000|2020-10-19 14:15:00|4818|4817|4816|4814|4821|4819|4815|4814|15249
1603117200000|2020-10-19 14:20:00|4815|4813|4811|4809|4817|4815|4811|4809|11693
1603117500000|2020-10-19 14:25:00|4812|4810|4817|4816|4818|4816|4811|4809|19608
1603117800000|2020-10-19 14:30:00|4818|4815|4815|4813|4822|4820|4814|4812|25181
1603118100000|2020-10-19 14:35:00|4814|4812|4813|4811|4816|4815|4811|4810|42869
1603118400000|2020-10-19 14:40:00|4812|4810|4810|4808|4816|4814|4810|4808|33640
1603118700000|2020-10-19 14:45:00|4809|4807|4806|4804|4811|4810|4805|4803|24859
1603119000000|2020-10-19 14:50:00|4805|4805|4799|4797|4811|4809|4798|4797|73049
1603119300000|2020-10-19 14:55:00|4798|4796|4800|4799|4802|4801|4797|4796|46444
1603119600000|2020-10-19 15:00:00|4799|4798|4807|4806|4809|4808|4799|4798|40593
1603119900000|2020-10-19 15:05:00|4806|4805|4805|4804|4808|4807|4804|4803|27321
1603120200000|2020-10-19 15:10:00|4804|4803|4806|4805|4807|4805|4801|4800|29370
1603120500000|2020-10-19 15:15:00|4805|4804|4809|4808|4813|4812|4804|4803|27408
1603120800000|2020-10-19 15:20:00|4808|4807|4799|4798|4809|4808|4797|4796|40600
1603121100000|2020-10-19 15:25:00|4798|4797|4800|4798|4801|4800|4798|4796|26334
1603177200000|2020-10-20 07:00:00|4783|4768|4775|4771|4793|4787|4773|4768|14205
1603177500000|2020-10-20 07:05:00|4774|4770|4798|4795|4803|4800|4772|4768|25348
1603177800000|2020-10-20 07:10:00|4797|4794|4793|4790|4802|4799|4791|4789|12165
1603178100000|2020-10-20 07:15:00|4794|4791|4793|4791|4796|4794|4787|4786|21153
1603178400000|2020-10-20 07:20:00|4794|4790|4786|4784|4794|4792|4784|4782|15231
1603178700000|2020-10-20 07:25:00|4785|4785|4799|4797|4799|4797|4785|4785|19039
1603179000000|2020-10-20 07:30:00|4800|4798|4810|4808|4810|4809|4799|4798|12404
1603179300000|2020-10-20 07:35:00|4811|4809|4814|4811|4819|4818|4809|4808|25995
1603179600000|2020-10-20 07:40:00|4813|4810|4817|4815|4821|4820|4812|4810|9021
1603179900000|2020-10-20 07:45:00|4818|4814|4814|4811|4820|4818|4812|4810|10233
1603180200000|2020-10-20 07:50:00|4815|4812|4812|4810|4816|4814|4809|4808|12781
1603180500000|2020-10-20 07:55:00|4811|4809|4813|4811|4814|4812|4808|4806|10195
1603180800000|2020-10-20 08:00:00|4814|4810|4826|4823|4828|4826|4810|4808|43419
1603181100000|2020-10-20 08:05:00|4825|4822|4823|4821|4825|4823|4819|4818|75788
1603181400000|2020-10-20 08:10:00|4824|4822|4821|4820|4830|4827|4821|4818|19890
1603181700000|2020-10-20 08:15:00|4822|4819|4815|4813|4831|4829|4815|4812|74666
1603182000000|2020-10-20 08:20:00|4817|4814|4821|4819|4821|4819|4817|4814|6091
1603182300000|2020-10-20 08:25:00|4822|4818|4822|4821|4822|4821|4818|4817|7521
1603182600000|2020-10-20 08:30:00|4821|4820|4825|4824|4825|4824|4820|4819|12156
1603182900000|2020-10-20 08:35:00|4824|4823|4821|4819|4825|4824|4818|4817|21261
1603183200000|2020-10-20 08:40:00|4820|4818|4820|4818|4824|4822|4818|4817|23330
1603183500000|2020-10-20 08:45:00|4821|4817|4821|4820|4823|4821|4818|4816|43466
1603183800000|2020-10-20 08:50:00|4822|4819|4820|4818|4823|4821|4818|4817|39065
1603184100000|2020-10-20 08:55:00|4819|4819|4820|4819|4821|4819|4818|4817|25145
1603184400000|2020-10-20 09:00:00|4819|4818|4824|4822|4824|4823|4817|4816|13466
1603184700000|2020-10-20 09:05:00|4823|4823|4818|4816|4823|4823|4816|4815|6350
1603185000000|2020-10-20 09:10:00|4819|4817|4820|4818|4823|4821|4817|4816|18115
1603185300000|2020-10-20 09:15:00|4821|4819|4818|4815|4821|4819|4818|4815|6156
1603185600000|2020-10-20 09:20:00|4817|4816|4814|4813|4817|4816|4813|4812|6385
1603185900000|2020-10-20 09:25:00|4815|4814|4817|4815|4817|4816|4813|4812|10858
1603186200000|2020-10-20 09:30:00|4818|4814|4824|4822|4824|4822|4817|4814|5171
1603186500000|2020-10-20 09:35:00|4823|4821|4813|4811|4823|4821|4813|4811|5682
1603186800000|2020-10-20 09:40:00|4814|4812|4817|4815|4817|4815|4814|4811|3953
1603187100000|2020-10-20 09:45:00|4816|4814|4815|4814|4821|4819|4815|4814|12992
1603187400000|2020-10-20 09:50:00|4816|4813|4816|4814|4816|4815|4814|4813|5503
1603187700000|2020-10-20 09:55:00|4815|4815|4819|4817|4819|4817|4815|4815|5001
1603188000000|2020-10-20 10:00:00|4820|4818|4814|4812|4820|4819|4813|4812|10003
1603188300000|2020-10-20 10:05:00|4812|4811|4811|4810|4814|4812|4809|4808|30991
1603188600000|2020-10-20 10:10:00|4812|4811|4810|4809|4813|4812|4809|4807|36022
1603188900000|2020-10-20 10:15:00|4811|4808|4803|4802|4811|4809|4800|4799|13101
1603189200000|2020-10-20 10:20:00|4804|4803|4808|4806|4809|4807|4803|4803|5699
1603189500000|2020-10-20 10:25:00|4807|4807|4812|4810|4812|4810|4806|4804|3250
1603189800000|2020-10-20 10:30:00|4813|4811|4810|4808|4814|4812|4810|4808|4588
1603190100000|2020-10-20 10:35:00|4809|4807|4811|4809|4811|4810|4808|4806|1390
1603190400000|2020-10-20 10:40:00|4810|4808|4811|4809|4811|4810|4807|4806|1302
1603190700000|2020-10-20 10:45:00|4812|4810|4814|4812|4816|4814|4812|4810|4025
1603191000000|2020-10-20 10:50:00|4815|4813|4819|4817|4819|4817|4814|4812|2941
1603191300000|2020-10-20 10:55:00|4820|4818|4820|4818|4821|4820|4814|4812|14716
1603191600000|2020-10-20 11:00:00|4819|4819|4821|4820|4823|4821|4819|4817|9894
1603191900000|2020-10-20 11:05:00|4820|4819|4826|4824|4827|4826|4818|4817|13859
1603192200000|2020-10-20 11:10:00|4827|4825|4832|4830|4832|4831|4827|4825|18805
1603192500000|2020-10-20 11:15:00|4833|4831|4837|4836|4838|4837|4832|4831|9137
1603192800000|2020-10-20 11:20:00|4838|4837|4843|4841|4843|4842|4836|4835|19477
1603193100000|2020-10-20 11:25:00|4842|4842|4846|4844|4849|4847|4842|4841|10353
1603193400000|2020-10-20 11:30:00|4847|4845|4853|4851|4853|4852|4846|4844|29079
1603193700000|2020-10-20 11:35:00|4852|4852|4851|4850|4854|4852|4851|4850|4747
1603194000000|2020-10-20 11:40:00|4852|4851|4853|4852|4856|4855|4849|4848|8822
1603194300000|2020-10-20 11:45:00|4852|4851|4855|4854|4855|4854|4852|4851|3814
1603194600000|2020-10-20 11:50:00|4854|4853|4862|4861|4862|4861|4854|4852|8518
1603194900000|2020-10-20 11:55:00|4863|4860|4859|4857|4865|4864|4859|4857|11017
1603195200000|2020-10-20 12:00:00|4860|4858|4862|4860|4862|4861|4859|4857|8572
1603195500000|2020-10-20 12:05:00|4861|4861|4859|4857|4861|4861|4859|4857|11043
1603195800000|2020-10-20 12:10:00|4858|4856|4854|4852|4858|4857|4852|4851|17158
1603196100000|2020-10-20 12:15:00|4855|4853|4840|4839|4855|4853|4840|4838|8597
1603196400000|2020-10-20 12:20:00|4839|4838|4838|4836|4840|4838|4836|4835|14225
1603196700000|2020-10-20 12:25:00|4839|4837|4845|4843|4845|4843|4834|4833|18544
1603197000000|2020-10-20 12:30:00|4846|4844|4847|4845|4849|4848|4844|4843|13114
1603197300000|2020-10-20 12:35:00|4846|4844|4849|4847|4851|4849|4844|4841|16662
1603197600000|2020-10-20 12:40:00|4850|4848|4844|4842|4851|4850|4843|4842|9924
1603197900000|2020-10-20 12:45:00|4843|4843|4852|4850|4853|4851|4843|4842|6312
1603198200000|2020-10-20 12:50:00|4853|4851|4849|4848|4854|4853|4849|4848|12741
1603198500000|2020-10-20 12:55:00|4850|4849|4852|4850|4852|4850|4848|4847|5398
1603198800000|2020-10-20 13:00:00|4851|4849|4853|4851|4853|4852|4849|4848|6744
1603199100000|2020-10-20 13:05:00|4852|4850|4856|4854|4857|4856|4852|4850|4904
1603199400000|2020-10-20 13:10:00|4857|4855|4855|4854|4858|4856|4854|4853|9576
1603199700000|2020-10-20 13:15:00|4854|4853|4859|4857|4859|4858|4854|4853|14318
1603200000000|2020-10-20 13:20:00|4858|4856|4852|4851|4858|4857|4852|4851|12353
1603200300000|2020-10-20 13:25:00|4853|4850|4857|4855|4858|4857|4852|4850|16478
1603200600000|2020-10-20 13:30:00|4858|4856|4843|4841|4859|4857|4842|4840|25457
1603200900000|2020-10-20 13:35:00|4844|4842|4844|4842|4844|4843|4838|4836|28405
1603201200000|2020-10-20 13:40:00|4843|4841|4839|4838|4844|4843|4839|4838|14377
1603201500000|2020-10-20 13:45:00|4838|4837|4836|4834|4839|4837|4830|4829|18165
1603201800000|2020-10-20 13:50:00|4835|4835|4828|4826|4836|4835|4827|4825|25221
1603202100000|2020-10-20 13:55:00|4829|4827|4837|4835|4837|4836|4827|4826|20585
1603202400000|2020-10-20 14:00:00|4836|4834|4836|4835|4839|4838|4834|4833|24042
1603202700000|2020-10-20 14:05:00|4837|4834|4832|4831|4837|4835|4831|4830|17312
1603203000000|2020-10-20 14:10:00|4833|4832|4832|4830|4835|4833|4830|4829|18976
1603203300000|2020-10-20 14:15:00|4833|4831|4831|4830|4835|4833|4829|4827|17723
1603203600000|2020-10-20 14:20:00|4830|4829|4835|4834|4836|4834|4830|4829|30965
1603203900000|2020-10-20 14:25:00|4834|4833|4833|4831|4837|4836|4832|4831|12951
1603204200000|2020-10-20 14:30:00|4834|4832|4835|4834|4838|4836|4834|4832|13860
1603204500000|2020-10-20 14:35:00|4834|4833|4838|4836|4839|4837|4833|4832|14830
1603204800000|2020-10-20 14:40:00|4839|4837|4843|4841|4845|4844|4838|4837|36969
1603205100000|2020-10-20 14:45:00|4842|4842|4843|4841|4844|4842|4839|4838|8107
1603205400000|2020-10-20 14:50:00|4844|4842|4845|4843|4849|4847|4843|4842|10884
1603205700000|2020-10-20 14:55:00|4844|4844|4840|4839|4846|4844|4840|4839|7372
1603206000000|2020-10-20 15:00:00|4839|4838|4839|4837|4843|4841|4836|4835|54660
1603206300000|2020-10-20 15:05:00|4838|4836|4833|4832|4838|4836|4832|4831|21627
1603206600000|2020-10-20 15:10:00|4834|4833|4834|4833|4835|4834|4831|4830|20650
1603206900000|2020-10-20 15:15:00|4833|4832|4833|4832|4837|4836|4832|4831|33683
1603207200000|2020-10-20 15:20:00|4832|4831|4828|4827|4833|4832|4828|4827|28884
1603207500000|2020-10-20 15:25:00|4829|4828|4834|4832|4834|4832|4827|4826|29494
1603263600000|2020-10-21 07:00:00|4851|4841|4836|4834|4851|4843|4831|4826|33197
1603263900000|2020-10-21 07:05:00|4835|4833|4838|4836|4853|4851|4834|4833|41340
1603264200000|2020-10-21 07:10:00|4837|4837|4837|4835|4838|4837|4826|4825|42169
1603264500000|2020-10-21 07:15:00|4836|4834|4832|4829|4836|4834|4824|4823|46681
1603264800000|2020-10-21 07:20:00|4831|4828|4826|4825|4832|4831|4826|4825|14016
1603265100000|2020-10-21 07:25:00|4825|4824|4815|4813|4825|4824|4813|4811|11265
1603265400000|2020-10-21 07:30:00|4814|4812|4804|4803|4814|4812|4803|4801|12291
1603265700000|2020-10-21 07:35:00|4805|4802|4800|4798|4808|4806|4798|4796|7165
1603266000000|2020-10-21 07:40:00|4799|4797|4794|4791|4800|4798|4793|4791|8343
1603266300000|2020-10-21 07:45:00|4793|4790|4782|4780|4793|4790|4781|4778|7644
1603266600000|2020-10-21 07:50:00|4781|4779|4780|4778|4781|4780|4775|4773|12128
1603266900000|2020-10-21 07:55:00|4779|4777|4773|4771|4780|4779|4773|4771|14119
1603267200000|2020-10-21 08:00:00|4772|4770|4758|4757|4773|4772|4757|4755|23546
1603267500000|2020-10-21 08:05:00|4759|4758|4749|4748|4760|4758|4748|4747|21274
1603267800000|2020-10-21 08:10:00|4748|4747|4751|4750|4758|4757|4748|4747|21410
1603268100000|2020-10-21 08:15:00|4750|4749|4743|4742|4752|4751|4743|4742|12764
1603268400000|2020-10-21 08:20:00|4744|4741|4742|4740|4746|4744|4734|4732|49907
1603268700000|2020-10-21 08:25:00|4741|4739|4742|4741|4742|4741|4735|4732|23128
1603269000000|2020-10-21 08:30:00|4741|4740|4740|4738|4741|4740|4735|4733|16419
1603269300000|2020-10-21 08:35:00|4739|4737|4735|4733|4739|4738|4734|4732|13037
1603269600000|2020-10-21 08:40:00|4734|4732|4730|4728|4734|4733|4728|4727|11877
1603269900000|2020-10-21 08:45:00|4729|4727|4725|4723|4729|4727|4724|4722|14212
1603270200000|2020-10-21 08:50:00|4724|4724|4731|4729|4731|4729|4724|4723|9630
1603270500000|2020-10-21 08:55:00|4730|4728|4728|4727|4735|4734|4728|4726|34796
1603270800000|2020-10-21 09:00:00|4727|4726|4733|4731|4736|4735|4725|4724|28963
1603271100000|2020-10-21 09:05:00|4732|4730|4738|4737|4738|4737|4732|4730|26078
1603271400000|2020-10-21 09:10:00|4739|4738|4747|4745|4748|4746|4739|4737|11836
1603271700000|2020-10-21 09:15:00|4746|4743|4744|4742|4747|4745|4743|4741|6002
1603272000000|2020-10-21 09:20:00|4743|4741|4754|4752|4755|4754|4742|4740|7038
1603272300000|2020-10-21 09:25:00|4755|4753|4758|4757|4764|4762|4755|4753|5869
1603272600000|2020-10-21 09:30:00|4759|4756|4757|4755|4759|4757|4751|4750|20733
1603272900000|2020-10-21 09:35:00|4756|4756|4754|4752|4760|4757|4753|4751|21294
1603273200000|2020-10-21 09:40:00|4753|4751|4761|4758|4763|4760|4751|4750|16330
1603273500000|2020-10-21 09:45:00|4760|4757|4753|4752|4761|4758|4752|4751|45059
1603273800000|2020-10-21 09:50:00|4754|4753|4756|4754|4756|4755|4752|4750|24368
1603274100000|2020-10-21 09:55:00|4755|4753|4748|4746|4756|4753|4743|4741|22535
1603274400000|2020-10-21 10:00:00|4747|4745|4744|4742|4747|4746|4741|4740|10515
1603274700000|2020-10-21 10:05:00|4743|4741|4743|4741|4745|4744|4741|4740|14646
1603275000000|2020-10-21 10:10:00|4744|4742|4743|4741|4748|4747|4743|4741|6234
1603275300000|2020-10-21 10:15:00|4744|4742|4744|4742|4746|4745|4742|4741|11245
1603275600000|2020-10-21 10:20:00|4745|4743|4755|4753|4755|4754|4745|4742|7175
1603275900000|2020-10-21 10:25:00|4754|4752|4749|4748|4754|4752|4749|4747|8822
1603276200000|2020-10-21 10:30:00|4750|4749|4744|4743|4753|4752|4744|4742|3646
1603276500000|2020-10-21 10:35:00|4745|4744|4748|4746|4750|4747|4745|4744|3666
1603276800000|2020-10-21 10:40:00|4747|4745|4743|4741|4747|4745|4741|4740|13691
1603277100000|2020-10-21 10:45:00|4742|4740|4750|4748|4750|4748|4740|4738|9408
1603277400000|2020-10-21 10:50:00|4749|4749|4741|4740|4751|4750|4741|4739|5851
1603277700000|2020-10-21 10:55:00|4740|4739|4736|4734|4741|4740|4736|4734|21127
1603278000000|2020-10-21 11:00:00|4735|4735|4734|4732|4736|4735|4734|4731|5311
1603278300000|2020-10-21 11:05:00|4735|4734|4735|4733|4737|4736|4733|4731|5304
1603278600000|2020-10-21 11:10:00|4736|4735|4733|4731|4736|4735|4732|4731|4271
1603278900000|2020-10-21 11:15:00|4732|4732|4738|4736|4738|4736|4732|4732|5329
1603279200000|2020-10-21 11:20:00|4737|4737|4732|4730|4737|4737|4731|4730|3157
1603279500000|2020-10-21 11:25:00|4733|4731|4730|4728|4733|4731|4729|4727|2542
1603279800000|2020-10-21 11:30:00|4729|4729|4729|4727|4731|4730|4726|4725|4106
1603280100000|2020-10-21 11:35:00|4730|4728|4731|4729|4732|4731|4728|4726|8977
1603280400000|2020-10-21 11:40:00|4732|4731|4726|4724|4735|4734|4725|4724|8717
1603280700000|2020-10-21 11:45:00|4727|4725|4729|4728|4730|4728|4725|4724|5341
1603281000000|2020-10-21 11:50:00|4730|4727|4731|4730|4738|4736|4729|4727|6878
1603281300000|2020-10-21 11:55:00|4732|4729|4726|4724|4734|4733|4725|4723|5718
1603281600000|2020-10-21 12:00:00|4727|4726|4731|4729|4732|4731|4726|4724|9365
1603281900000|2020-10-21 12:05:00|4730|4728|4730|4728|4731|4729|4725|4724|4437
1603282200000|2020-10-21 12:10:00|4729|4727|4728|4727|4729|4727|4724|4723|7015
1603282500000|2020-10-21 12:15:00|4729|4726|4727|4725|4730|4729|4723|4721|14655
1603282800000|2020-10-21 12:20:00|4728|4726|4725|4723|4733|4732|4725|4723|9358
1603283100000|2020-10-21 12:25:00|4724|4722|4727|4725|4728|4727|4723|4722|8174
1603283400000|2020-10-21 12:30:00|4726|4724|4725|4724|4726|4725|4721|4719|6769
1603283700000|2020-10-21 12:35:00|4724|4723|4730|4728|4731|4730|4723|4722|8773
1603284000000|2020-10-21 12:40:00|4729|4729|4730|4728|4731|4730|4726|4724|19482
1603284300000|2020-10-21 12:45:00|4729|4729|4730|4729|4730|4729|4728|4726|10946
1603284600000|2020-10-21 12:50:00|4729|4728|4728|4727|4730|4729|4728|4727|5339
1603284900000|2020-10-21 12:55:00|4727|4726|4723|4721|4729|4728|4723|4721|8756
1603285200000|2020-10-21 13:00:00|4722|4720|4725|4723|4726|4725|4720|4718|12962
1603285500000|2020-10-21 13:05:00|4724|4722|4723|4722|4727|4725|4723|4721|11690
1603285800000|2020-10-21 13:10:00|4724|4723|4725|4724|4727|4725|4722|4721|10496
1603286100000|2020-10-21 13:15:00|4726|4725|4725|4724|4729|4727|4724|4723|10376
1603286400000|2020-10-21 13:20:00|4726|4723|4725|4723|4726|4725|4723|4721|13244
1603286700000|2020-10-21 13:25:00|4724|4724|4726|4725|4728|4726|4724|4723|15868
1603287000000|2020-10-21 13:30:00|4727|4726|4726|4724|4737|4736|4726|4724|50336
1603287300000|2020-10-21 13:35:00|4725|4725|4725|4723|4727|4726|4723|4721|29819
1603287600000|2020-10-21 13:40:00|4726|4724|4738|4737|4740|4739|4723|4722|46327
1603287900000|2020-10-21 13:45:00|4737|4736|4748|4747|4751|4748|4737|4735|61295
1603288200000|2020-10-21 13:50:00|4749|4748|4750|4748|4753|4751|4748|4748|20025
1603288500000|2020-10-21 13:55:00|4749|4747|4746|4745|4754|4753|4744|4742|119749
1603288800000|2020-10-21 14:00:00|4745|4744|4733|4732|4745|4744|4732|4731|23070
1603289100000|2020-10-21 14:05:00|4734|4733|4744|4742|4744|4743|4733|4732|37325
1603289400000|2020-10-21 14:10:00|4743|4743|4737|4736|4744|4743|4736|4735|27522
1603289700000|2020-10-21 14:15:00|4738|4737|4739|4737|4739|4738|4735|4734|42448
1603290000000|2020-10-21 14:20:00|4740|4738|4741|4740|4742|4740|4737|4735|43415
1603290300000|2020-10-21 14:25:00|4740|4739|4734|4733|4741|4740|4733|4732|30428
1603290600000|2020-10-21 14:30:00|4733|4732|4736|4735|4740|4738|4732|4731|29826
1603290900000|2020-10-21 14:35:00|4735|4734|4732|4731|4736|4735|4730|4728|24225
1603291200000|2020-10-21 14:40:00|4731|4730|4735|4734|4735|4734|4731|4730|27925
1603291500000|2020-10-21 14:45:00|4734|4733|4725|4723|4734|4733|4723|4721|32515
1603291800000|2020-10-21 14:50:00|4724|4724|4718|4717|4725|4724|4717|4716|47975
1603292100000|2020-10-21 14:55:00|4719|4716|4711|4710|4721|4720|4711|4710|26056
1603292400000|2020-10-21 15:00:00|4712|4709|4709|4707|4713|4712|4707|4706|46071
1603292700000|2020-10-21 15:05:00|4710|4708|4706|4705|4711|4710|4706|4705|54062
1603293000000|2020-10-21 15:10:00|4705|4704|4701|4700|4706|4705|4700|4699|67190
1603293300000|2020-10-21 15:15:00|4702|4701|4703|4702|4706|4705|4699|4698|61089
1603293600000|2020-10-21 15:20:00|4702|4701|4696|4695|4704|4702|4693|4692|72597
1603293900000|2020-10-21 15:25:00|4695|4694|4699|4697|4700|4699|4692|4691|64346
1603350000000|2020-10-22 07:00:00|4718|4711|4717|4713|4757|4747|4710|4705|115117
1603350300000|2020-10-22 07:05:00|4716|4714|4727|4724|4747|4743|4714|4713|107057
1603350600000|2020-10-22 07:10:00|4725|4723|4715|4714|4727|4724|4696|4693|57873
1603350900000|2020-10-22 07:15:00|4717|4715|4705|4702|4724|4722|4703|4702|51089
1603351200000|2020-10-22 07:20:00|4704|4701|4697|4696|4704|4701|4687|4686|21966
1603351500000|2020-10-22 07:25:00|4698|4695|4693|4690|4700|4698|4688|4685|19140
1603351800000|2020-10-22 07:30:00|4692|4689|4688|4686|4692|4690|4681|4680|18368
1603352100000|2020-10-22 07:35:00|4687|4685|4709|4707|4709|4707|4686|4684|11888
1603352400000|2020-10-22 07:40:00|4710|4708|4712|4710|4712|4710|4702|4700|20193
1603352700000|2020-10-22 07:45:00|4711|4709|4732|4729|4733|4729|4702|4700|39363
1603353000000|2020-10-22 07:50:00|4731|4728|4732|4730|4737|4735|4725|4724|17125
1603353300000|2020-10-22 07:55:00|4731|4731|4738|4736|4741|4740|4731|4728|20326
1603353600000|2020-10-22 08:00:00|4737|4735|4759|4758|4762|4759|4735|4733|26029
1603353900000|2020-10-22 08:05:00|4758|4757|4757|4756|4767|4765|4751|4749|33859
1603354200000|2020-10-22 08:10:00|4758|4757|4763|4761|4763|4761|4750|4749|14251
1603354500000|2020-10-22 08:15:00|4764|4762|4751|4749|4768|4766|4750|4749|42642
1603354800000|2020-10-22 08:20:00|4752|4750|4754|4752|4755|4753|4743|4742|18912
1603355100000|2020-10-22 08:25:00|4753|4751|4762|4760|4763|4760|4751|4750|14227
1603355400000|2020-10-22 08:30:00|4761|4761|4748|4746|4762|4761|4747|4745|20950
1603355700000|2020-10-22 08:35:00|4747|4745|4754|4752|4754|4752|4743|4742|18457
1603356000000|2020-10-22 08:40:00|4753|4751|4749|4747|4754|4751|4745|4744|9989
1603356300000|2020-10-22 08:45:00|4750|4746|4747|4746|4750|4746|4742|4739|26769
1603356600000|2020-10-22 08:50:00|4748|4745|4735|4734|4748|4746|4734|4731|17969
1603356900000|2020-10-22 08:55:00|4736|4735|4728|4727|4741|4740|4727|4726|10265
1603357200000|2020-10-22 09:00:00|4729|4728|4730|4728|4735|4733|4728|4727|8472
1603357500000|2020-10-22 09:05:00|4729|4729|4732|4730|4734|4732|4727|4726|11655
1603357800000|2020-10-22 09:10:00|4731|4729|4717|4715|4732|4730|4717|4715|31510
1603358100000|2020-10-22 09:15:00|4716|4716|4723|4721|4727|4724|4716|4716|7522
1603358400000|2020-10-22 09:20:00|4724|4722|4715|4712|4725|4723|4714|4711|11984
1603358700000|2020-10-22 09:25:00|4716|4713|4729|4727|4730|4729|4712|4711|15605
1603359000000|2020-10-22 09:30:00|4730|4728|4720|4718|4731|4730|4717|4715|9895
1603359300000|2020-10-22 09:35:00|4721|4719|4724|4723|4728|4727|4719|4718|18658
1603359600000|2020-10-22 09:40:00|4725|4722|4723|4722|4728|4726|4723|4721|22555
1603359900000|2020-10-22 09:45:00|4724|4723|4718|4716|4727|4725|4717|4716|11602
1603360200000|2020-10-22 09:50:00|4719|4717|4722|4720|4722|4720|4717|4716|5504
1603360500000|2020-10-22 09:55:00|4721|4719|4717|4715|4723|4719|4716|4715|7725
1603360800000|2020-10-22 10:00:00|4716|4716|4715|4713|4718|4717|4710|4708|7224
1603361100000|2020-10-22 10:05:00|4714|4712|4712|4710|4714|4712|4710|4708|11910
1603361400000|2020-10-22 10:10:00|4710|4709|4714|4713|4714|4713|4707|4706|16849
1603361700000|2020-10-22 10:15:00|4715|4714|4725|4724|4725|4724|4711|4709|9483
1603362000000|2020-10-22 10:20:00|4726|4723|4721|4719|4734|4731|4721|4719|12598
1603362300000|2020-10-22 10:25:00|4722|4718|4720|4718|4723|4721|4715|4714|9024
1603362600000|2020-10-22 10:30:00|4721|4720|4718|4716|4723|4721|4713|4712|5491
1603362900000|2020-10-22 10:35:00|4719|4717|4721|4719|4727|4725|4719|4717|7160
1603363200000|2020-10-22 10:40:00|4722|4720|4725|4724|4728|4726|4719|4717|8347
1603363500000|2020-10-22 10:45:00|4726|4725|4722|4720|4729|4727|4719|4717|13650
1603363800000|2020-10-22 10:50:00|4723|4721|4721|4720|4725|4723|4720|4719|11498
1603364100000|2020-10-22 10:55:00|4722|4721|4729|4728|4730|4728|4716|4715|38094
1603364400000|2020-10-22 11:00:00|4730|4729|4723|4721|4731|4729|4720|4719|6050
1603364700000|2020-10-22 11:05:00|4722|4720|4727|4725|4729|4727|4721|4720|3915
1603365000000|2020-10-22 11:10:00|4728|4726|4728|4726|4730|4728|4726|4724|10795
1603365300000|2020-10-22 11:15:00|4729|4725|4727|4725|4731|4730|4726|4725|10670
1603365600000|2020-10-22 11:20:00|4728|4724|4722|4720|4733|4731|4722|4720|11779
1603365900000|2020-10-22 11:25:00|4721|4719|4724|4722|4724|4723|4718|4717|18904
1603366200000|2020-10-22 11:30:00|4725|4723|4721|4719|4726|4725|4721|4719|10958
1603366500000|2020-10-22 11:35:00|4720|4718|4721|4719|4724|4723|4719|4717|17189
1603366800000|2020-10-22 11:40:00|4722|4720|4719|4718|4723|4722|4719|4718|9163
1603367100000|2020-10-22 11:45:00|4718|4717|4725|4723|4726|4723|4717|4716|5977
1603367400000|2020-10-22 11:50:00|4726|4724|4731|4729|4732|4731|4723|4721|11018
1603367700000|2020-10-22 11:55:00|4732|4730|4727|4725|4732|4730|4720|4719|7982
1603368000000|2020-10-22 12:00:00|4728|4726|4729|4727|4729|4727|4725|4723|4215
1603368300000|2020-10-22 12:05:00|4728|4726|4740|4737|4741|4739|4727|4725|64268
1603368600000|2020-10-22 12:10:00|4739|4736|4732|4730|4742|4740|4732|4730|10748
1603368900000|2020-10-22 12:15:00|4731|4731|4728|4726|4731|4731|4725|4724|6426
1603369200000|2020-10-22 12:20:00|4727|4725|4728|4726|4730|4728|4722|4720|11890
1603369500000|2020-10-22 12:25:00|4727|4725|4728|4726|4731|4729|4726|4724|6313
1603369800000|2020-10-22 12:30:00|4729|4727|4720|4718|4732|4731|4717|4716|13561
1603370100000|2020-10-22 12:35:00|4719|4717|4719|4717|4719|4718|4714|4713|7469
1603370400000|2020-10-22 12:40:00|4720|4718|4726|4725|4726|4725|4717|4715|14222
1603370700000|2020-10-22 12:45:00|4727|4726|4728|4726|4729|4728|4724|4722|14512
1603371000000|2020-10-22 12:50:00|4727|4725|4728|4726|4732|4730|4724|4722|6526
1603371300000|2020-10-22 12:55:00|4729|4725|4730|4729|4730|4729|4724|4722|11531
1603371600000|2020-10-22 13:00:00|4729|4728|4733|4731|4734|4732|4728|4727|6826
1603371900000|2020-10-22 13:05:00|4732|4730|4727|4725|4732|4730|4727|4724|4657
1603372200000|2020-10-22 13:10:00|4726|4724|4727|4725|4728|4726|4724|4722|6056
1603372500000|2020-10-22 13:15:00|4726|4726|4724|4723|4728|4726|4723|4721|13609
1603372800000|2020-10-22 13:20:00|4725|4724|4723|4721|4727|4725|4722|4721|9463
1603373100000|2020-10-22 13:25:00|4724|4722|4725|4724|4729|4727|4724|4722|21168
1603373400000|2020-10-22 13:30:00|4724|4723|4722|4720|4726|4725|4718|4716|72595
1603373700000|2020-10-22 13:35:00|4721|4721|4719|4717|4726|4724|4719|4717|15444
1603374000000|2020-10-22 13:40:00|4720|4718|4725|4723|4726|4725|4716|4715|26017
1603374300000|2020-10-22 13:45:00|4726|4724|4730|4728|4731|4729|4726|4724|34009
1603374600000|2020-10-22 13:50:00|4729|4727|4725|4724|4730|4729|4725|4723|9807
1603374900000|2020-10-22 13:55:00|4724|4723|4720|4718|4725|4723|4718|4717|11114
1603375200000|2020-10-22 14:00:00|4721|4719|4717|4715|4723|4722|4715|4714|14009
1603375500000|2020-10-22 14:05:00|4718|4716|4721|4719|4723|4721|4716|4715|29496
1603375800000|2020-10-22 14:10:00|4722|4720|4722|4720|4724|4723|4718|4717|29125
1603376100000|2020-10-22 14:15:00|4720|4719|4721|4719|4724|4722|4720|4718|15166
1603376400000|2020-10-22 14:20:00|4720|4718|4713|4712|4722|4721|4713|4711|63511
1603376700000|2020-10-22 14:25:00|4714|4713|4717|4715|4718|4717|4712|4710|47671
1603377000000|2020-10-22 14:30:00|4718|4716|4714|4713|4719|4717|4710|4709|29167
1603377300000|2020-10-22 14:35:00|4715|4714|4713|4711|4718|4717|4712|4711|42480
1603377600000|2020-10-22 14:40:00|4712|4710|4709|4708|4714|4713|4708|4707|32586
1603377900000|2020-10-22 14:45:00|4710|4709|4711|4710|4713|4712|4705|4704|47458
1603378200000|2020-10-22 14:50:00|4712|4711|4714|4712|4719|4717|4709|4708|21242
1603378500000|2020-10-22 14:55:00|4713|4713|4707|4706|4716|4714|4707|4706|15855
1603378800000|2020-10-22 15:00:00|4708|4707|4713|4712|4713|4712|4707|4705|17415
1603379100000|2020-10-22 15:05:00|4712|4711|4714|4712|4719|4718|4712|4711|27492
1603379400000|2020-10-22 15:10:00|4713|4713|4715|4714|4719|4718|4713|4712|31701
1603379700000|2020-10-22 15:15:00|4716|4715|4716|4714|4722|4720|4713|4711|43080
1603380000000|2020-10-22 15:20:00|4717|4715|4722|4720|4724|4722|4716|4715|30340
1603380300000|2020-10-22 15:25:00|4721|4719|4716|4712|4721|4720|4713|4712|47440
1603436400000|2020-10-23 07:00:00|4692|4686|4702|4699|4705|4703|4680|4677|86141
1603436700000|2020-10-23 07:05:00|4701|4700|4719|4718|4724|4723|4695|4693|48028
1603437000000|2020-10-23 07:10:00|4718|4717|4699|4697|4719|4718|4697|4696|53327
1603437300000|2020-10-23 07:15:00|4698|4698|4696|4694|4700|4699|4687|4686|20364
1603437600000|2020-10-23 07:20:00|4695|4695|4678|4677|4696|4695|4677|4675|14152
1603437900000|2020-10-23 07:25:00|4679|4678|4678|4675|4683|4682|4674|4672|23468
1603438200000|2020-10-23 07:30:00|4679|4676|4690|4688|4696|4693|4679|4675|61291
1603438500000|2020-10-23 07:35:00|4689|4687|4690|4689|4693|4691|4682|4681|28013
1603438800000|2020-10-23 07:40:00|4691|4690|4699|4697|4699|4697|4691|4689|8113
1603439100000|2020-10-23 07:45:00|4700|4698|4701|4699|4705|4703|4699|4697|9963
1603439400000|2020-10-23 07:50:00|4700|4700|4687|4685|4703|4701|4687|4685|9609
1603439700000|2020-10-23 07:55:00|4686|4684|4687|4686|4691|4689|4683|4681|6733
1603440000000|2020-10-23 08:00:00|4688|4687|4688|4686|4689|4688|4679|4678|15057
1603440300000|2020-10-23 08:05:00|4689|4687|4675|4674|4692|4690|4675|4674|62760
1603440600000|2020-10-23 08:10:00|4674|4673|4678|4676|4681|4679|4673|4670|20842
1603440900000|2020-10-23 08:15:00|4677|4675|4674|4672|4678|4676|4673|4672|12611
1603441200000|2020-10-23 08:20:00|4673|4673|4670|4669|4676|4674|4667|4665|25010
1603441500000|2020-10-23 08:25:00|4671|4670|4671|4670|4674|4671|4668|4667|20244
1603441800000|2020-10-23 08:30:00|4672|4671|4666|4664|4673|4672|4662|4660|22766
1603442100000|2020-10-23 08:35:00|4665|4663|4662|4660|4666|4664|4660|4659|18114
1603442400000|2020-10-23 08:40:00|4663|4661|4667|4665|4667|4666|4662|4661|3779
1603442700000|2020-10-23 08:45:00|4668|4666|4672|4671|4672|4671|4667|4666|3066
1603443000000|2020-10-23 08:50:00|4673|4672|4674|4672|4674|4673|4671|4670|4463
1603443300000|2020-10-23 08:55:00|4673|4671|4676|4673|4676|4674|4670|4668|6864
1603443600000|2020-10-23 09:00:00|4675|4672|4674|4672|4679|4678|4673|4671|7992
1603443900000|2020-10-23 09:05:00|4675|4673|4676|4673|4679|4678|4674|4672|7909
1603444200000|2020-10-23 09:10:00|4677|4674|4677|4674|4677|4675|4672|4671|4535
1603444500000|2020-10-23 09:15:00|4676|4675|4678|4676|4681|4680|4676|4675|4308
1603444800000|2020-10-23 09:20:00|4677|4675|4677|4675|4678|4676|4676|4675|14997
1603445100000|2020-10-23 09:25:00|4678|4676|4678|4676|4678|4677|4675|4674|16930
1603445400000|2020-10-23 09:30:00|4677|4677|4683|4681|4684|4683|4677|4677|18163
1603445700000|2020-10-23 09:35:00|4684|4682|4686|4685|4687|4685|4683|4682|4308
1603446000000|2020-10-23 09:40:00|4685|4684|4685|4683|4686|4684|4683|4682|5210
1603446300000|2020-10-23 09:45:00|4686|4684|4693|4691|4693|4691|4685|4684|5763
1603446600000|2020-10-23 09:50:00|4692|4690|4690|4688|4697|4694|4690|4688|5720
1603446900000|2020-10-23 09:55:00|4691|4689|4690|4688|4692|4691|4690|4688|5492
1603447200000|2020-10-23 10:00:00|4691|4689|4697|4694|4697|4695|4691|4689|8438
1603447500000|2020-10-23 10:05:00|4696|4693|4704|4702|4704|4702|4693|4692|8152
1603447800000|2020-10-23 10:10:00|4705|4703|4708|4706|4712|4710|4704|4703|11538
1603448100000|2020-10-23 10:15:00|4709|4707|4712|4711|4714|4712|4707|4706|4069
1603448400000|2020-10-23 10:20:00|4713|4712|4712|4710|4713|4712|4708|4707|12040
1603448700000|2020-10-23 10:25:00|4711|4709|4702|4701|4711|4710|4701|4700|15721
1603449000000|2020-10-23 10:30:00|4703|4702|4709|4707|4709|4708|4703|4701|9430
1603449300000|2020-10-23 10:35:00|4710|4709|4718|4716|4718|4716|4710|4709|10439
1603449600000|2020-10-23 10:40:00|4717|4717|4718|4717|4721|4719|4717|4716|13614
1603449900000|2020-10-23 10:45:00|4719|4718|4725|4723|4725|4724|4719|4717|9756
1603450200000|2020-10-23 10:50:00|4724|4722|4725|4723|4725|4724|4723|4721|4145
1603450500000|2020-10-23 10:55:00|4726|4724|4724|4722|4727|4726|4722|4721|11939
1603450800000|2020-10-23 11:00:00|4723|4721|4723|4721|4724|4723|4717|4716|10161
1603451100000|2020-10-23 11:05:00|4722|4722|4722|4720|4725|4723|4721|4720|8224
1603451400000|2020-10-23 11:10:00|4723|4721|4722|4720|4725|4724|4720|4719|15638
1603451700000|2020-10-23 11:15:00|4721|4719|4718|4716|4721|4719|4717|4715|8250
1603452000000|2020-10-23 11:20:00|4719|4717|4725|4723|4725|4723|4719|4717|6246
1603452300000|2020-10-23 11:25:00|4724|4722|4727|4726|4728|4727|4723|4722|8301
1603452600000|2020-10-23 11:30:00|4726|4725|4728|4726|4729|4728|4725|4724|12239
1603452900000|2020-10-23 11:35:00|4727|4725|4726|4724|4728|4727|4725|4723|7531
1603453200000|2020-10-23 11:40:00|4727|4725|4730|4728|4730|4729|4727|4725|4006
1603453500000|2020-10-23 11:45:00|4729|4727|4726|4724|4729|4728|4725|4724|8153
1603453800000|2020-10-23 11:50:00|4725|4725|4724|4722|4728|4726|4724|4722|13256
1603454100000|2020-10-23 11:55:00|4723|4723|4724|4723|4727|4725|4722|4721|29483
1603454400000|2020-10-23 12:00:00|4723|4722|4728|4726|4730|4728|4722|4721|22443
1603454700000|2020-10-23 12:05:00|4727|4727|4731|4729|4735|4734|4727|4726|8895
1603455000000|2020-10-23 12:10:00|4730|4728|4731|4728|4731|4729|4728|4726|40048
1603455300000|2020-10-23 12:15:00|4730|4729|4729|4728|4733|4732|4729|4727|5473
1603455600000|2020-10-23 12:20:00|4728|4727|4723|4721|4729|4727|4723|4721|3968
1603455900000|2020-10-23 12:25:00|4722|4720|4716|4714|4722|4721|4713|4712|28778
1603456200000|2020-10-23 12:30:00|4717|4713|4719|4717|4720|4719|4714|4712|8428
1603456500000|2020-10-23 12:35:00|4718|4716|4719|4717|4720|4719|4717|4716|6558
1603456800000|2020-10-23 12:40:00|4718|4718|4726|4724|4728|4726|4718|4718|13348
1603457100000|2020-10-23 12:45:00|4725|4723|4723|4721|4725|4723|4722|4720|11230
1603457400000|2020-10-23 12:50:00|4724|4722|4727|4724|4727|4724|4719|4718|11274
1603457700000|2020-10-23 12:55:00|4726|4723|4726|4724|4729|4726|4724|4723|7274
1603458000000|2020-10-23 13:00:00|4725|4723|4724|4722|4729|4727|4723|4722|11407
1603458300000|2020-10-23 13:05:00|4725|4723|4726|4724|4726|4724|4722|4721|8494
1603458600000|2020-10-23 13:10:00|4727|4725|4726|4724|4730|4728|4725|4724|14274
1603458900000|2020-10-23 13:15:00|4725|4723|4724|4722|4725|4724|4723|4721|7681
1603459200000|2020-10-23 13:20:00|4723|4721|4722|4721|4723|4722|4721|4720|20944
1603459500000|2020-10-23 13:25:00|4721|4720|4725|4723|4725|4723|4721|4720|10768
1603459800000|2020-10-23 13:30:00|4724|4722|4729|4727|4733|4732|4723|4722|36131
1603460100000|2020-10-23 13:35:00|4728|4726|4728|4727|4730|4729|4726|4724|23677
1603460400000|2020-10-23 13:40:00|4727|4726|4724|4722|4727|4726|4722|4721|12490
1603460700000|2020-10-23 13:45:00|4723|4723|4731|4729|4733|4732|4723|4722|31427
1603461000000|2020-10-23 13:50:00|4730|4728|4737|4735|4737|4735|4729|4728|29131
1603461300000|2020-10-23 13:55:00|4736|4734|4740|4739|4740|4739|4735|4734|23215
1603461600000|2020-10-23 14:00:00|4739|4738|4736|4734|4740|4738|4730|4729|39498
1603461900000|2020-10-23 14:05:00|4735|4735|4741|4739|4745|4743|4735|4735|40991
1603462200000|2020-10-23 14:10:00|4740|4738|4737|4735|4741|4739|4735|4734|15171
1603462500000|2020-10-23 14:15:00|4736|4736|4732|4731|4737|4736|4731|4730|35667
1603462800000|2020-10-23 14:20:00|4731|4730|4729|4728|4734|4733|4729|4728|23607
1603463100000|2020-10-23 14:25:00|4730|4729|4723|4722|4734|4733|4723|4721|32634
1603463400000|2020-10-23 14:30:00|4724|4723|4718|4717|4724|4723|4718|4717|15203
1603463700000|2020-10-23 14:35:00|4717|4716|4716|4715|4720|4719|4715|4714|18488
1603464000000|2020-10-23 14:40:00|4715|4714|4709|4708|4715|4714|4708|4707|19919
1603464300000|2020-10-23 14:45:00|4708|4707|4705|4703|4709|4708|4703|4702|19642
1603464600000|2020-10-23 14:50:00|4704|4704|4704|4703|4709|4708|4702|4701|35872
1603464900000|2020-10-23 14:55:00|4703|4702|4699|4698|4707|4706|4699|4698|21148
1603465200000|2020-10-23 15:00:00|4700|4699|4699|4698|4701|4700|4696|4695|42895
1603465500000|2020-10-23 15:05:00|4700|4699|4692|4691|4701|4700|4691|4689|46678
1603465800000|2020-10-23 15:10:00|4691|4690|4694|4692|4694|4692|4688|4687|30992
1603466100000|2020-10-23 15:15:00|4693|4693|4689|4687|4695|4694|4685|4683|37820
1603466400000|2020-10-23 15:20:00|4688|4686|4681|4679|4688|4687|4680|4679|33810
1603466700000|2020-10-23 15:25:00|4682|4680|4685|4683|4685|4684|4681|4679|32541
1603699200000|2020-10-26 08:00:00|4677|4652|4682|4678|4687|4683|4639|4634|51028
1603699500000|2020-10-26 08:05:00|4683|4679|4694|4690|4699|4696|4674|4672|22017
1603699800000|2020-10-26 08:10:00|4693|4691|4698|4697|4701|4699|4689|4687|33264
1603700100000|2020-10-26 08:15:00|4699|4696|4685|4683|4703|4699|4685|4683|16734
1603700400000|2020-10-26 08:20:00|4684|4682|4672|4669|4684|4683|4669|4667|15184
1603700700000|2020-10-26 08:25:00|4671|4668|4666|4664|4674|4672|4666|4664|12697
1603701000000|2020-10-26 08:30:00|4665|4663|4649|4646|4665|4664|4646|4644|27637
1603701300000|2020-10-26 08:35:00|4648|4647|4661|4658|4665|4663|4648|4647|5075
1603701600000|2020-10-26 08:40:00|4660|4657|4661|4659|4662|4660|4656|4654|6678
1603701900000|2020-10-26 08:45:00|4660|4658|4663|4661|4668|4666|4659|4657|7253
1603702200000|2020-10-26 08:50:00|4664|4662|4671|4669|4672|4670|4663|4661|7064
1603702500000|2020-10-26 08:55:00|4670|4668|4669|4666|4671|4669|4666|4665|7967
1603702800000|2020-10-26 09:00:00|4668|4665|4671|4670|4671|4670|4665|4664|9482
1603703100000|2020-10-26 09:05:00|4670|4669|4670|4668|4673|4672|4668|4667|6622
1603703400000|2020-10-26 09:10:00|4671|4669|4676|4673|4679|4677|4671|4669|6259
1603703700000|2020-10-26 09:15:00|4675|4674|4675|4673|4680|4678|4674|4673|5104
1603704000000|2020-10-26 09:20:00|4674|4674|4675|4672|4679|4677|4673|4672|3493
1603704300000|2020-10-26 09:25:00|4674|4671|4671|4669|4674|4672|4670|4668|5586
1603704600000|2020-10-26 09:30:00|4672|4670|4668|4666|4672|4671|4668|4666|2870
1603704900000|2020-10-26 09:35:00|4669|4667|4672|4670|4674|4673|4669|4667|9990
1603705200000|2020-10-26 09:40:00|4671|4671|4669|4667|4673|4671|4666|4665|7566
1603705500000|2020-10-26 09:45:00|4670|4669|4670|4669|4671|4669|4668|4667|2863
1603705800000|2020-10-26 09:50:00|4669|4668|4667|4666|4669|4668|4667|4665|4351
1603706100000|2020-10-26 09:55:00|4666|4665|4661|4659|4668|4666|4658|4657|15286
1603706400000|2020-10-26 10:00:00|4660|4658|4660|4658|4664|4662|4658|4657|9876
1603706700000|2020-10-26 10:05:00|4661|4659|4651|4650|4661|4660|4651|4650|10818
1603707000000|2020-10-26 10:10:00|4650|4649|4653|4652|4653|4652|4647|4645|9528
1603707300000|2020-10-26 10:15:00|4654|4651|4649|4647|4655|4654|4648|4647|8638
1603707600000|2020-10-26 10:20:00|4648|4646|4645|4644|4648|4647|4645|4643|8353
1603707900000|2020-10-26 10:25:00|4644|4643|4644|4642|4645|4643|4640|4638|17373
1603708200000|2020-10-26 10:30:00|4645|4643|4642|4641|4645|4644|4641|4640|17438
1603708500000|2020-10-26 10:35:00|4643|4642|4645|4643|4647|4646|4643|4642|23729
1603708800000|2020-10-26 10:40:00|4644|4642|4635|4634|4644|4643|4635|4633|23545
1603709100000|2020-10-26 10:45:00|4634|4633|4637|4635|4638|4637|4630|4629|24507
1603709400000|2020-10-26 10:50:00|4638|4636|4642|4640|4642|4641|4636|4635|15039
1603709700000|2020-10-26 10:55:00|4641|4641|4650|4648|4650|4649|4640|4639|8810
1603710000000|2020-10-26 11:00:00|4649|4649|4647|4646|4654|4652|4645|4644|11772
1603710300000|2020-10-26 11:05:00|4648|4647|4642|4640|4648|4647|4640|4639|13835
1603710600000|2020-10-26 11:10:00|4643|4641|4644|4643|4645|4644|4643|4641|4679
1603710900000|2020-10-26 11:15:00|4645|4644|4642|4641|4646|4645|4642|4640|4588
1603711200000|2020-10-26 11:20:00|4641|4640|4643|4642|4645|4643|4641|4640|5673
1603711500000|2020-10-26 11:25:00|4644|4643|4641|4639|4645|4643|4641|4639|7305
1603711800000|2020-10-26 11:30:00|4642|4640|4643|4641|4645|4644|4641|4639|15924
1603712100000|2020-10-26 11:35:00|4641|4640|4641|4639|4641|4640|4641|4638|2936
1603712400000|2020-10-26 11:40:00|4642|4640|4642|4640|4643|4642|4638|4636|36138
1603712700000|2020-10-26 11:45:00|4643|4641|4647|4646|4647|4646|4641|4640|9112
1603713000000|2020-10-26 11:50:00|4646|4645|4644|4642|4646|4645|4642|4641|4474
1603713300000|2020-10-26 11:55:00|4642|4641|4639|4637|4643|4642|4638|4637|19711
1603713600000|2020-10-26 12:00:00|4638|4636|4638|4635|4638|4637|4635|4634|10079
1603713900000|2020-10-26 12:05:00|4637|4634|4634|4631|4639|4637|4632|4630|13046
1603714200000|2020-10-26 12:10:00|4633|4630|4633|4631|4633|4632|4629|4628|4644
1603714500000|2020-10-26 12:15:00|4632|4630|4635|4633|4636|4634|4631|4629|4813
1603714800000|2020-10-26 12:20:00|4636|4634|4633|4631|4636|4634|4631|4630|13372
1603715100000|2020-10-26 12:25:00|4634|4632|4633|4631|4634|4632|4631|4630|5827
1603715400000|2020-10-26 12:30:00|4634|4632|4636|4634|4638|4636|4633|4632|18030
1603715700000|2020-10-26 12:35:00|4635|4633|4631|4629|4635|4634|4629|4627|31981
1603716000000|2020-10-26 12:40:00|4630|4628|4627|4625|4630|4629|4623|4621|14725
1603716300000|2020-10-26 12:45:00|4626|4624|4623|4622|4626|4625|4620|4618|13400
1603716600000|2020-10-26 12:50:00|4624|4623|4628|4626|4632|4631|4623|4622|16204
1603716900000|2020-10-26 12:55:00|4629|4627|4638|4636|4640|4638|4627|4625|39470
1603717200000|2020-10-26 13:00:00|4639|4637|4643|4641|4643|4642|4639|4637|4359
1603717500000|2020-10-26 13:05:00|4644|4642|4647|4645|4649|4647|4640|4639|20837
1603717800000|2020-10-26 13:10:00|4646|4644|4652|4650|4655|4654|4644|4642|65751
1603718100000|2020-10-26 13:15:00|4651|4649|4653|4652|4656|4654|4650|4649|24406
1603718400000|2020-10-26 13:20:00|4652|4651|4653|4651|4659|4658|4652|4651|16665
1603718700000|2020-10-26 13:25:00|4652|4650|4651|4649|4653|4651|4647|4645|18078
1603719000000|2020-10-26 13:30:00|4650|4650|4654|4652|4654|4653|4649|4648|25881
1603719300000|2020-10-26 13:35:00|4655|4653|4655|4653|4662|4660|4654|4653|49465
1603719600000|2020-10-26 13:40:00|4656|4654|4652|4651|4657|4656|4649|4648|17956
1603719900000|2020-10-26 13:45:00|4653|4652|4653|4651|4657|4656|4651|4649|15932
1603720200000|2020-10-26 13:50:00|4654|4653|4653|4651|4657|4655|4651|4650|13077
1603720500000|2020-10-26 13:55:00|4654|4652|4652|4650|4656|4655|4651|4650|16417
1603720800000|2020-10-26 14:00:00|4653|4651|4658|4656|4662|4660|4652|4650|34504
1603721100000|2020-10-26 14:05:00|4659|4657|4661|4660|4661|4660|4655|4654|20192
1603721400000|2020-10-26 14:10:00|4662|4661|4665|4663|4665|4664|4661|4659|14212
1603721700000|2020-10-26 14:15:00|4664|4662|4660|4658|4665|4663|4659|4657|23536
1603722000000|2020-10-26 14:20:00|4661|4659|4658|4657|4664|4663|4657|4656|17686
1603722300000|2020-10-26 14:25:00|4659|4658|4653|4651|4660|4658|4652|4651|18542
1603722600000|2020-10-26 14:30:00|4652|4650|4649|4648|4652|4651|4643|4642|29450
1603722900000|2020-10-26 14:35:00|4648|4647|4649|4648|4650|4649|4646|4645|14169
1603723200000|2020-10-26 14:40:00|4650|4649|4652|4650|4653|4652|4648|4647|25101
1603723500000|2020-10-26 14:45:00|4651|4651|4654|4652|4657|4655|4650|4649|19236
1603723800000|2020-10-26 14:50:00|4655|4653|4655|4654|4656|4655|4649|4648|16067
1603724100000|2020-10-26 14:55:00|4654|4653|4648|4646|4654|4653|4647|4646|18655
1603724400000|2020-10-26 15:00:00|4647|4645|4652|4650|4652|4651|4644|4643|14670
1603724700000|2020-10-26 15:05:00|4651|4649|4645|4644|4653|4651|4642|4641|19910
1603725000000|2020-10-26 15:10:00|4646|4645|4648|4647|4653|4651|4645|4644|19751
1603725300000|2020-10-26 15:15:00|4647|4646|4635|4633|4647|4646|4635|4633|37921
1603725600000|2020-10-26 15:20:00|4634|4634|4643|4641|4643|4641|4634|4633|37109
1603725900000|2020-10-26 15:25:00|4642|4642|4647|4645|4650|4648|4642|4642|14105
1603726200000|2020-10-26 15:30:00|4645|4644|4637|4635|4647|4645|4636|4635|27702
1603726500000|2020-10-26 15:35:00|4636|4636|4641|4640|4644|4641|4636|4635|15949
1603726800000|2020-10-26 15:40:00|4640|4639|4641|4640|4644|4643|4638|4637|14510
1603727100000|2020-10-26 15:45:00|4642|4639|4642|4640|4644|4643|4640|4638|21541
1603727400000|2020-10-26 15:50:00|4641|4639|4636|4634|4642|4640|4635|4634|38842
1603727700000|2020-10-26 15:55:00|4635|4633|4639|4637|4642|4641|4634|4633|74566
1603728000000|2020-10-26 16:00:00|4638|4636|4643|4641|4643|4641|4636|4634|22073
1603728300000|2020-10-26 16:05:00|4641|4640|4646|4644|4650|4648|4641|4640|29037
1603728600000|2020-10-26 16:10:00|4647|4645|4646|4644|4649|4647|4644|4643|17820
1603728900000|2020-10-26 16:15:00|4647|4645|4650|4648|4650|4649|4645|4644|13173
1603729200000|2020-10-26 16:20:00|4649|4647|4643|4642|4651|4649|4642|4641|39773
1603729500000|2020-10-26 16:25:00|4642|4641|4636|4633|4643|4642|4633|4632|67702
1603785600000|2020-10-27 08:00:00|4665|4655|4644|4640|4665|4660|4628|4625|29693
1603785900000|2020-10-27 08:05:00|4643|4641|4643|4640|4649|4646|4638|4637|18380
1603786200000|2020-10-27 08:10:00|4642|4641|4628|4626|4643|4641|4625|4623|23692
1603786500000|2020-10-27 08:15:00|4627|4625|4635|4632|4635|4632|4621|4620|40470
1603786800000|2020-10-27 08:20:00|4634|4631|4632|4630|4634|4631|4619|4617|22230
1603787100000|2020-10-27 08:25:00|4633|4629|4622|4620|4633|4629|4615|4613|18612
1603787400000|2020-10-27 08:30:00|4621|4619|4624|4622|4629|4627|4618|4616|15139
1603787700000|2020-10-27 08:35:00|4623|4621|4613|4611|4623|4621|4613|4611|27395
1603788000000|2020-10-27 08:40:00|4612|4613|4606|4604|4619|4618|4605|4604|43779
1603788300000|2020-10-27 08:45:00|4607|4605|4617|4615|4620|4618|4602|4601|20170
1603788600000|2020-10-27 08:50:00|4618|4616|4620|4618|4626|4624|4616|4615|19620
1603788900000|2020-10-27 08:55:00|4619|4617|4622|4620|4622|4621|4614|4612|15655
1603789200000|2020-10-27 09:00:00|4621|4619|4626|4624|4626|4624|4618|4616|11243
1603789500000|2020-10-27 09:05:00|4625|4623|4607|4605|4625|4623|4606|4605|26684
1603789800000|2020-10-27 09:10:00|4606|4606|4606|4605|4611|4610|4603|4601|18355
1603790100000|2020-10-27 09:15:00|4607|4604|4606|4604|4610|4609|4603|4601|15497
1603790400000|2020-10-27 09:20:00|4607|4605|4610|4608|4614|4613|4603|4601|29771
1603790700000|2020-10-27 09:25:00|4611|4609|4620|4618|4622|4621|4610|4609|22899
1603791000000|2020-10-27 09:30:00|4619|4617|4618|4617|4621|4619|4614|4613|23948
1603791300000|2020-10-27 09:35:00|4619|4616|4629|4627|4630|4627|4615|4614|42469
1603791600000|2020-10-27 09:40:00|4628|4628|4622|4620|4630|4629|4620|4619|41997
1603791900000|2020-10-27 09:45:00|4621|4619|4623|4620|4623|4621|4618|4616|4614
1603792200000|2020-10-27 09:50:00|4624|4621|4618|4616|4624|4622|4617|4616|5722
1603792500000|2020-10-27 09:55:00|4617|4615|4625|4623|4625|4624|4614|4613|9949
1603792800000|2020-10-27 10:00:00|4626|4624|4630|4628|4631|4630|4625|4624|6634
1603793100000|2020-10-27 10:05:00|4631|4629|4637|4635|4637|4635|4631|4629|4926
1603793400000|2020-10-27 10:10:00|4638|4636|4645|4643|4647|4645|4638|4636|21920
1603793700000|2020-10-27 10:15:00|4646|4644|4652|4650|4652|4650|4644|4643|8374
1603794000000|2020-10-27 10:20:00|4653|4651|4649|4647|4654|4652|4643|4642|10433
1603794300000|2020-10-27 10:25:00|4648|4646|4647|4646|4649|4647|4645|4644|7795
1603794600000|2020-10-27 10:30:00|4648|4645|4644|4642|4648|4646|4642|4641|4928
1603794900000|2020-10-27 10:35:00|4643|4643|4643|4641|4643|4643|4640|4639|6422
1603795200000|2020-10-27 10:40:00|4642|4640|4644|4642|4645|4643|4640|4638|6826
1603795500000|2020-10-27 10:45:00|4643|4641|4637|4636|4643|4642|4636|4635|14334
1603795800000|2020-10-27 10:50:00|4638|4637|4638|4636|4640|4638|4636|4635|8391
1603796100000|2020-10-27 10:55:00|4637|4635|4643|4641|4646|4643|4634|4633|14231
1603796400000|2020-10-27 11:00:00|4644|4642|4642|4640|4647|4645|4641|4639|17502
1603796700000|2020-10-27 11:05:00|4643|4641|4639|4637|4643|4641|4638|4637|5240
1603797000000|2020-10-27 11:10:00|4640|4638|4642|4640|4643|4641|4640|4638|2063
1603797300000|2020-10-27 11:15:00|4641|4639|4642|4641|4644|4642|4639|4637|10920
1603797600000|2020-10-27 11:20:00|4641|4640|4639|4637|4641|4640|4636|4634|15322
1603797900000|2020-10-27 11:25:00|4638|4636|4643|4640|4643|4640|4637|4636|7803
1603798200000|2020-10-27 11:30:00|4644|4641|4646|4643|4646|4644|4641|4640|14471
1603798500000|2020-10-27 11:35:00|4647|4644|4647|4644|4649|4647|4645|4644|19338
1603798800000|2020-10-27 11:40:00|4646|4645|4646|4644|4647|4646|4644|4643|11344
1603799100000|2020-10-27 11:45:00|4645|4643|4645|4643|4646|4644|4644|4642|62136
1603799400000|2020-10-27 11:50:00|4644|4644|4643|4641|4645|4644|4640|4639|8931
1603799700000|2020-10-27 11:55:00|4642|4640|4639|4638|4642|4641|4639|4637|10139
1603800000000|2020-10-27 12:00:00|4640|4639|4638|4636|4641|4639|4636|4635|10754
1603800300000|2020-10-27 12:05:00|4639|4637|4644|4642|4644|4643|4639|4637|15280
1603800600000|2020-10-27 12:10:00|4643|4641|4641|4639|4645|4643|4640|4638|94100
1603800900000|2020-10-27 12:15:00|4640|4638|4643|4642|4644|4642|4639|4637|10083
1603801200000|2020-10-27 12:20:00|4644|4641|4644|4642|4645|4644|4641|4640|6255
1603801500000|2020-10-27 12:25:00|4645|4643|4646|4644|4649|4648|4644|4642|7322
1603801800000|2020-10-27 12:30:00|4647|4645|4648|4646|4649|4648|4644|4643|38219
1603802100000|2020-10-27 12:35:00|4647|4645|4650|4648|4650|4648|4647|4645|27618
1603802400000|2020-10-27 12:40:00|4651|4649|4654|4652|4655|4653|4650|4649|6370
1603802700000|2020-10-27 12:45:00|4655|4653|4652|4650|4655|4653|4651|4649|4402
1603803000000|2020-10-27 12:50:00|4651|4649|4648|4646|4651|4649|4646|4645|7094
1603803300000|2020-10-27 12:55:00|4647|4645|4643|4641|4647|4645|4642|4641|5899
1603803600000|2020-10-27 13:00:00|4642|4640|4642|4640|4642|4641|4638|4637|6769
1603803900000|2020-10-27 13:05:00|4643|4641|4641|4639|4643|4642|4641|4639|4867
1603804200000|2020-10-27 13:10:00|4640|4638|4638|4636|4643|4642|4636|4635|17755
1603804500000|2020-10-27 13:15:00|4639|4637|4641|4639|4642|4641|4639|4636|10795
1603804800000|2020-10-27 13:20:00|4640|4638|4639|4637|4641|4640|4637|4636|5681
1603805100000|2020-10-27 13:25:00|4640|4638|4634|4632|4640|4639|4634|4632|10449
1603805400000|2020-10-27 13:30:00|4635|4633|4641|4639|4641|4640|4634|4632|21425
1603805700000|2020-10-27 13:35:00|4642|4640|4645|4644|4651|4650|4642|4640|8225
1603806000000|2020-10-27 13:40:00|4646|4645|4643|4641|4646|4645|4640|4639|73408
1603806300000|2020-10-27 13:45:00|4644|4642|4646|4644|4646|4645|4639|4638|25331
1603806600000|2020-10-27 13:50:00|4645|4645|4658|4656|4658|4657|4645|4644|25325
1603806900000|2020-10-27 13:55:00|4657|4655|4654|4652|4659|4658|4654|4652|8497
1603807200000|2020-10-27 14:00:00|4653|4651|4650|4648|4653|4651|4644|4642|19060
1603807500000|2020-10-27 14:05:00|4651|4649|4647|4645|4653|4652|4645|4644|20412
1603807800000|2020-10-27 14:10:00|4648|4646|4650|4649|4650|4649|4647|4645|40173
1603808100000|2020-10-27 14:15:00|4651|4650|4650|4649|4652|4651|4648|4647|41041
1603808400000|2020-10-27 14:20:00|4649|4648|4646|4645|4651|4650|4643|4641|24416
1603808700000|2020-10-27 14:25:00|4645|4644|4648|4646|4649|4648|4644|4643|27840
1603809000000|2020-10-27 14:30:00|4647|4645|4650|4647|4650|4647|4641|4640|29867
1603809300000|2020-10-27 14:35:00|4649|4648|4656|4655|4657|4655|4649|4648|22721
1603809600000|2020-10-27 14:40:00|4655|4654|4652|4651|4658|4656|4651|4650|14895
1603809900000|2020-10-27 14:45:00|4651|4650|4655|4654|4661|4659|4650|4649|101535
1603810200000|2020-10-27 14:50:00|4654|4653|4651|4649|4658|4656|4648|4647|71168
1603810500000|2020-10-27 14:55:00|4652|4650|4644|4642|4652|4651|4643|4642|23871
1603810800000|2020-10-27 15:00:00|4643|4641|4649|4648|4649|4648|4641|4639|24440
1603811100000|2020-10-27 15:05:00|4648|4647|4653|4651|4653|4652|4646|4645|17882
1603811400000|2020-10-27 15:10:00|4652|4650|4649|4648|4654|4653|4649|4648|10439
1603811700000|2020-10-27 15:15:00|4650|4649|4644|4642|4654|4653|4640|4639|202554
1603812000000|2020-10-27 15:20:00|4643|4641|4655|4654|4655|4654|4641|4640|162804
1603812300000|2020-10-27 15:25:00|4654|4653|4651|4650|4657|4656|4649|4648|100488
1603812600000|2020-10-27 15:30:00|4652|4651|4651|4650|4652|4651|4646|4644|93360
1603812900000|2020-10-27 15:35:00|4650|4649|4661|4660|4661|4660|4646|4645|88159
1603813200000|2020-10-27 15:40:00|4660|4659|4666|4665|4668|4666|4659|4658|70481
1603813500000|2020-10-27 15:45:00|4665|4664|4676|4674|4676|4674|4665|4663|49091
1603813800000|2020-10-27 15:50:00|4675|4675|4682|4680|4684|4683|4673|4671|110934
1603814100000|2020-10-27 15:55:00|4681|4679|4689|4687|4689|4688|4678|4676|46565
1603814400000|2020-10-27 16:00:00|4688|4686|4693|4691|4694|4692|4682|4681|115040
1603814700000|2020-10-27 16:05:00|4694|4692|4695|4694|4695|4694|4689|4688|51944
1603815000000|2020-10-27 16:10:00|4696|4695|4696|4694|4699|4697|4692|4690|52806
1603815300000|2020-10-27 16:15:00|4697|4695|4697|4696|4698|4697|4695|4694|44564
1603815600000|2020-10-27 16:20:00|4698|4697|4697|4696|4699|4698|4695|4694|91215
1603815900000|2020-10-27 16:25:00|4696|4695|4698|4696|4705|4704|4695|4694|68618
1603872000000|2020-10-28 08:00:00|4653|4638|4663|4661|4666|4663|4648|4638|40078
1603872300000|2020-10-28 08:05:00|4662|4659|4649|4646|4667|4664|4639|4637|24384
1603872600000|2020-10-28 08:10:00|4648|4645|4630|4628|4651|4647|4625|4623|28309
1603872900000|2020-10-28 08:15:00|4629|4627|4615|4613|4630|4628|4606|4604|61043
1603873200000|2020-10-28 08:20:00|4614|4612|4623|4620|4632|4630|4609|4608|34033
1603873500000|2020-10-28 08:25:00|4622|4619|4621|4619|4626|4624|4612|4610|16375
1603873800000|2020-10-28 08:30:00|4620|4618|4620|4619|4625|4623|4613|4611|22599
1603874100000|2020-10-28 08:35:00|4619|4618|4615|4612|4624|4622|4613|4611|20682
1603874400000|2020-10-28 08:40:00|4614|4611|4612|4610|4622|4620|4611|4609|9767
1603874700000|2020-10-28 08:45:00|4610|4609|4619|4617|4619|4617|4605|4603|11530
1603875000000|2020-10-28 08:50:00|4618|4616|4609|4607|4623|4621|4605|4603|13247
1603875300000|2020-10-28 08:55:00|4608|4606|4613|4612|4614|4613|4603|4601|15706
1603875600000|2020-10-28 09:00:00|4612|4611|4614|4612|4621|4619|4609|4607|10585
1603875900000|2020-10-28 09:05:00|4613|4611|4614|4613|4619|4617|4610|4608|27141
1603876200000|2020-10-28 09:10:00|4615|4614|4602|4601|4616|4615|4602|4601|17185
1603876500000|2020-10-28 09:15:00|4603|4600|4611|4608|4611|4609|4599|4597|14236
1603876800000|2020-10-28 09:20:00|4612|4609|4615|4613|4616|4614|4611|4609|22374
1603877100000|2020-10-28 09:25:00|4614|4614|4603|4601|4620|4618|4599|4598|28510
1603877400000|2020-10-28 09:30:00|4604|4600|4601|4599|4604|4600|4588|4587|15774
1603877700000|2020-10-28 09:35:00|4600|4598|4602|4600|4605|4603|4599|4597|9391
1603878000000|2020-10-28 09:40:00|4601|4599|4603|4601|4606|4604|4598|4596|10274
1603878300000|2020-10-28 09:45:00|4602|4600|4595|4593|4602|4600|4594|4592|16903
1603878600000|2020-10-28 09:50:00|4594|4592|4601|4599|4601|4599|4591|4589|14465
1603878900000|2020-10-28 09:55:00|4602|4600|4606|4604|4607|4605|4600|4599|10912
1603879200000|2020-10-28 10:00:00|4605|4603|4618|4616|4619|4617|4604|4602|22239
1603879500000|2020-10-28 10:05:00|4617|4617|4620|4618|4622|4620|4617|4616|7247
1603879800000|2020-10-28 10:10:00|4619|4617|4616|4614|4619|4617|4612|4610|16251
1603880100000|2020-10-28 10:15:00|4617|4615|4628|4626|4628|4627|4616|4615|4921
1603880400000|2020-10-28 10:20:00|4629|4627|4628|4625|4631|4629|4625|4624|6467
1603880700000|2020-10-28 10:25:00|4627|4626|4620|4618|4630|4629|4619|4618|12606
1603881000000|2020-10-28 10:30:00|4619|4617|4619|4617|4624|4622|4615|4613|8713
1603881300000|2020-10-28 10:35:00|4620|4618|4625|4623|4625|4623|4618|4617|5404
1603881600000|2020-10-28 10:40:00|4624|4622|4621|4620|4624|4623|4619|4618|15257
1603881900000|2020-10-28 10:45:00|4622|4621|4617|4616|4623|4621|4610|4608|13432
1603882200000|2020-10-28 10:50:00|4618|4615|4616|4614|4620|4619|4615|4614|22843
1603882500000|2020-10-28 10:55:00|4615|4613|4609|4607|4616|4615|4607|4606|13917
1603882800000|2020-10-28 11:00:00|4608|4606|4602|4600|4610|4608|4600|4599|15269
1603883100000|2020-10-28 11:05:00|4601|4599|4586|4584|4602|4600|4585|4584|27548
1603883400000|2020-10-28 11:10:00|4585|4583|4581|4579|4585|4584|4577|4576|26111
1603883700000|2020-10-28 11:15:00|4580|4578|4584|4583|4584|4583|4579|4578|19611
1603884000000|2020-10-28 11:20:00|4585|4584|4577|4575|4586|4584|4575|4573|14355
1603884300000|2020-10-28 11:25:00|4576|4574|4579|4578|4580|4579|4576|4574|10218
1603884600000|2020-10-28 11:30:00|4578|4577|4568|4567|4580|4579|4568|4567|27506
1603884900000|2020-10-28 11:35:00|4567|4566|4570|4568|4570|4568|4564|4563|11056
1603885200000|2020-10-28 11:40:00|4571|4569|4570|4568|4572|4571|4566|4565|13757
1603885500000|2020-10-28 11:45:00|4571|4569|4570|4569|4574|4573|4567|4566|76539
1603885800000|2020-10-28 11:50:00|4571|4570|4581|4579|4581|4579|4569|4568|12839
1603886100000|2020-10-28 11:55:00|4580|4580|4579|4578|4583|4581|4573|4572|13938
1603886400000|2020-10-28 12:00:00|4578|4577|4579|4577|4580|4578|4571|4569|9572
1603886700000|2020-10-28 12:05:00|4578|4576|4575|4573|4584|4583|4573|4572|23454
1603887000000|2020-10-28 12:10:00|4574|4572|4572|4571|4574|4572|4569|4567|17114
1603887300000|2020-10-28 12:15:00|4573|4572|4572|4571|4576|4575|4569|4568|75207
1603887600000|2020-10-28 12:20:00|4573|4572|4573|4571|4576|4575|4570|4569|9092
1603887900000|2020-10-28 12:25:00|4574|4572|4579|4577|4579|4578|4573|4572|70346
1603888200000|2020-10-28 12:30:00|4580|4578|4578|4576|4583|4581|4577|4576|14546
1603888500000|2020-10-28 12:35:00|4579|4577|4580|4579|4580|4579|4576|4574|15081
1603888800000|2020-10-28 12:40:00|4579|4578|4570|4568|4580|4578|4569|4568|13199
1603889100000|2020-10-28 12:45:00|4571|4569|4568|4566|4576|4574|4567|4565|18299
1603889400000|2020-10-28 12:50:00|4569|4567|4574|4573|4579|4577|4565|4564|25122
1603889700000|2020-10-28 12:55:00|4575|4574|4576|4574|4579|4577|4573|4571|20594
1603890000000|2020-10-28 13:00:00|4577|4575|4579|4577|4581|4579|4574|4572|12477
1603890300000|2020-10-28 13:05:00|4578|4576|4574|4572|4578|4577|4573|4571|10366
1603890600000|2020-10-28 13:10:00|4573|4571|4569|4567|4573|4571|4568|4566|11727
1603890900000|2020-10-28 13:15:00|4568|4568|4553|4551|4568|4568|4552|4550|29251
1603891200000|2020-10-28 13:20:00|4552|4550|4553|4552|4553|4552|4549|4547|23372
1603891500000|2020-10-28 13:25:00|4554|4553|4560|4558|4562|4560|4554|4552|16065
1603891800000|2020-10-28 13:30:00|4561|4559|4570|4568|4570|4569|4558|4555|29929
1603892100000|2020-10-28 13:35:00|4571|4569|4570|4568|4576|4574|4563|4561|29453
1603892400000|2020-10-28 13:40:00|4569|4567|4572|4570|4572|4571|4564|4563|18818
1603892700000|2020-10-28 13:45:00|4571|4569|4565|4563|4572|4570|4564|4563|25097
1603893000000|2020-10-28 13:50:00|4564|4562|4574|4573|4575|4573|4561|4559|35320
1603893300000|2020-10-28 13:55:00|4575|4572|4576|4574|4581|4580|4569|4568|39959
1603893600000|2020-10-28 14:00:00|4575|4573|4561|4559|4577|4575|4559|4558|101166
1603893900000|2020-10-28 14:05:00|4562|4560|4563|4561|4568|4566|4561|4559|39783
1603894200000|2020-10-28 14:10:00|4562|4560|4561|4559|4565|4563|4558|4556|47803
1603894500000|2020-10-28 14:15:00|4562|4560|4551|4549|4567|4565|4550|4549|45918
1603894800000|2020-10-28 14:20:00|4552|4550|4548|4547|4554|4552|4545|4544|28251
1603895100000|2020-10-28 14:25:00|4549|4548|4535|4532|4551|4550|4533|4531|51039
1603895400000|2020-10-28 14:30:00|4534|4531|4534|4532|4542|4541|4531|4529|49564
1603895700000|2020-10-28 14:35:00|4535|4533|4523|4521|4538|4537|4522|4520|36024
1603896000000|2020-10-28 14:40:00|4522|4520|4515|4514|4523|4521|4514|4512|82074
1603896300000|2020-10-28 14:45:00|4514|4513|4507|4505|4516|4515|4504|4503|59917
1603896600000|2020-10-28 14:50:00|4508|4506|4514|4512|4515|4513|4504|4502|81372
1603896900000|2020-10-28 14:55:00|4515|4513|4519|4517|4520|4519|4510|4508|40751
1603897200000|2020-10-28 15:00:00|4518|4516|4503|4501|4518|4516|4501|4500|31513
1603897500000|2020-10-28 15:05:00|4504|4502|4509|4507|4513|4511|4503|4501|43462
1603897800000|2020-10-28 15:10:00|4508|4506|4514|4512|4518|4515|4506|4504|53096
1603898100000|2020-10-28 15:15:00|4513|4511|4513|4512|4515|4514|4508|4507|39336
1603898400000|2020-10-28 15:20:00|4514|4513|4500|4499|4516|4514|4499|4498|34514
1603898700000|2020-10-28 15:25:00|4499|4498|4485|4483|4499|4498|4480|4478|43987
1603899000000|2020-10-28 15:30:00|4484|4482|4484|4482|4485|4483|4477|4475|40249
1603899300000|2020-10-28 15:35:00|4485|4483|4494|4492|4496|4494|4485|4483|33649
1603899600000|2020-10-28 15:40:00|4493|4491|4511|4509|4511|4509|4491|4489|75773
1603899900000|2020-10-28 15:45:00|4510|4508|4517|4516|4520|4519|4507|4505|28596
1603900200000|2020-10-28 15:50:00|4516|4515|4527|4526|4529|4527|4513|4512|76648
1603900500000|2020-10-28 15:55:00|4526|4525|4530|4527|4534|4533|4526|4524|39625
1603900800000|2020-10-28 16:00:00|4531|4528|4518|4516|4535|4532|4517|4516|46029
1603901100000|2020-10-28 16:05:00|4519|4517|4529|4527|4529|4527|4517|4515|33975
1603901400000|2020-10-28 16:10:00|4528|4526|4528|4526|4531|4530|4523|4521|34884
1603901700000|2020-10-28 16:15:00|4529|4527|4533|4532|4534|4533|4529|4527|32895
1603902000000|2020-10-28 16:20:00|4532|4531|4529|4528|4535|4534|4527|4526|35612
1603902300000|2020-10-28 16:25:00|4530|4529|4516|4514|4532|4530|4515|4514|50379
1603958400000|2020-10-29 08:00:00|4482|4473|4503|4500|4506|4504|4467|4462|6106
1603958700000|2020-10-29 08:05:00|4502|4498|4488|4484|4505|4502|4479|4476|11789
1603959000000|2020-10-29 08:10:00|4484|4485|4478|4476|4491|4489|4476|4472|10984
1603959300000|2020-10-29 08:15:00|4482|4477|4480|4478|4485|4484|4473|4469|9905
1603959600000|2020-10-29 08:20:00|4481|4479|4505|4503|4509|4507|4481|4478|9482
1603959900000|2020-10-29 08:25:00|4504|4502|4498|4495|4505|4503|4493|4491|6972
1603960200000|2020-10-29 08:30:00|4497|4493|4493|4490|4503|4501|4481|4479|8900
1603960500000|2020-10-29 08:35:00|4491|4489|4486|4484|4493|4491|4482|4480|7682
1603960800000|2020-10-29 08:40:00|4484|4483|4489|4487|4494|4492|4482|4480|6670
1603961100000|2020-10-29 08:45:00|4488|4486|4484|4482|4489|4487|4479|4476|5480
1603961400000|2020-10-29 08:50:00|4483|4481|4481|4479|4485|4482|4477|4475|5636
1603961700000|2020-10-29 08:55:00|4480|4478|4477|4475|4480|4478|4470|4468|6397
1603962000000|2020-10-29 09:00:00|4478|4476|4489|4488|4490|4488|4478|4476|7423
1603962300000|2020-10-29 09:05:00|4490|4487|4504|4502|4505|4502|4486|4485|7833
1603962600000|2020-10-29 09:10:00|4505|4503|4498|4496|4506|4504|4496|4495|5293
1603962900000|2020-10-29 09:15:00|4496|4495|4490|4488|4498|4497|4489|4488|7861
1603963200000|2020-10-29 09:20:00|4492|4490|4497|4495|4501|4498|4489|4487|3344
1603963500000|2020-10-29 09:25:00|4499|4497|4500|4498|4502|4500|4497|4495|6034
1603963800000|2020-10-29 09:30:00|4501|4500|4500|4497|4502|4500|4496|4494|3522
1603964100000|2020-10-29 09:35:00|4499|4496|4495|4493|4499|4496|4493|4491|3954
1603964400000|2020-10-29 09:40:00|4494|4494|4501|4499|4502|4500|4493|4491|3688
1603964700000|2020-10-29 09:45:00|4500|4498|4497|4495|4501|4499|4495|4493|5462
1603965000000|2020-10-29 09:50:00|4498|4496|4488|4486|4500|4498|4487|4485|7566
1603965300000|2020-10-29 09:55:00|4489|4487|4496|4494|4496|4494|4487|4485|2174
1603965600000|2020-10-29 10:00:00|4495|4493|4487|4485|4495|4493|4486|4485|4590
1603965900000|2020-10-29 10:05:00|4486|4484|4486|4484|4488|4486|4484|4483|5244
1603966200000|2020-10-29 10:10:00|4485|4483|4482|4480|4486|4484|4480|4478|4981
1603966500000|2020-10-29 10:15:00|4483|4481|4476|4473|4483|4481|4472|4471|4570
1603966800000|2020-10-29 10:20:00|4475|4472|4475|4473|4480|4478|4474|4472|2489
1603967100000|2020-10-29 10:25:00|4474|4472|4474|4472|4478|4477|4473|4470|2906
1603967400000|2020-10-29 10:30:00|4475|4473|4468|4466|4475|4473|4467|4464|3893
1603967700000|2020-10-29 10:35:00|4469|4467|4468|4466|4470|4468|4464|4462|24937
1603968000000|2020-10-29 10:40:00|4469|4467|4470|4469|4471|4469|4467|4465|5451
1603968300000|2020-10-29 10:45:00|4469|4468|4472|4470|4475|4473|4468|4466|5687
1603968600000|2020-10-29 10:50:00|4471|4469|4458|4456|4472|4469|4454|4453|5908
1603968900000|2020-10-29 10:55:00|4459|4457|4461|4459|4467|4465|4459|4457|5312
1603969200000|2020-10-29 11:00:00|4462|4461|4465|4463|4467|4465|4458|4456|6991
1603969500000|2020-10-29 11:05:00|4463|4462|4459|4458|4465|4463|4457|4455|3869
1603969800000|2020-10-29 11:10:00|4458|4457|4447|4445|4459|4457|4447|4445|27570
1603970100000|2020-10-29 11:15:00|4448|4446|4441|4439|4448|4447|4438|4437|5473
1603970400000|2020-10-29 11:20:00|4440|4438|4442|4440|4443|4442|4439|4437|4182
1603970700000|2020-10-29 11:25:00|4441|4439|4433|4431|4441|4439|4432|4430|3859
1603971000000|2020-10-29 11:30:00|4434|4432|4433|4431|4436|4434|4429|4428|6864
1603971300000|2020-10-29 11:35:00|4434|4432|4430|4428|4438|4436|4429|4427|9330
1603971600000|2020-10-29 11:40:00|4432|4430|4431|4429|4434|4431|4427|4425|5468
1603971900000|2020-10-29 11:45:00|4430|4430|4427|4425|4435|4433|4426|4424|6365
1603972200000|2020-10-29 11:50:00|4428|4426|4425|4423|4428|4426|4419|4417|6240
1603972500000|2020-10-29 11:55:00|4426|4424|4416|4414|4427|4424|4416|4414|10621
1603972800000|2020-10-29 12:00:00|4417|4415|4428|4426|4429|4427|4417|4415|7504
1603973100000|2020-10-29 12:05:00|4427|4425|4435|4433|4436|4433|4425|4424|5185
1603973400000|2020-10-29 12:10:00|4433|4432|4435|4433|4445|4443|4433|4432|53692
1603973700000|2020-10-29 12:15:00|4436|4434|4435|4432|4439|4437|4434|4432|1229191
1603974000000|2020-10-29 12:20:00|4434|4431|4434|4433|4438|4436|4431|4429|4328
1603974300000|2020-10-29 12:25:00|4433|4432|4430|4429|4433|4432|4425|4423|6063
1603974600000|2020-10-29 12:30:00|4431|4428|4437|4435|4438|4436|4429|4427|11197
1603974900000|2020-10-29 12:35:00|4438|4436|4449|4447|4451|4448|4438|4436|4581
1603975200000|2020-10-29 12:40:00|4447|4446|4447|4445|4448|4446|4443|4440|3355
1603975500000|2020-10-29 12:45:00|4441|4439|4449|4447|4455|4452|4441|4439|5836
1603975800000|2020-10-29 12:50:00|4450|4448|4454|4451|4458|4456|4450|4448|6126
1603976100000|2020-10-29 12:55:00|4453|4450|4451|4448|4454|4452|4448|4446|4503
1603976400000|2020-10-29 13:00:00|4450|4447|4454|4452|4455|4453|4449|4447|1747
1603976700000|2020-10-29 13:05:00|4452|4450|4451|4449|4454|4452|4448|4446|4532
1603977000000|2020-10-29 13:10:00|4452|4450|4452|4451|4454|4453|4450|4448|6003
1603977300000|2020-10-29 13:15:00|4453|4452|4451|4449|4455|4453|4450|4449|6943
1603977600000|2020-10-29 13:20:00|4452|4450|4455|4453|4455|4453|4448|4447|4449
1603977900000|2020-10-29 13:25:00|4454|4451|4450|4448|4459|4458|4450|4448|2839
1603978200000|2020-10-29 13:30:00|4449|4447|4444|4442|4454|4452|4440|4438|6792
1603978500000|2020-10-29 13:35:00|4443|4441|4434|4432|4447|4445|4433|4431|12538
1603978800000|2020-10-29 13:40:00|4433|4431|4426|4424|4434|4431|4422|4420|14162
1603979100000|2020-10-29 13:45:00|4428|4426|4426|4424|4431|4429|4422|4420|6569
1603979400000|2020-10-29 13:50:00|4427|4425|4442|4440|4442|4440|4426|4425|9595
1603979700000|2020-10-29 13:55:00|4441|4439|4456|4453|4456|4455|4439|4437|12231
1603980000000|2020-10-29 14:00:00|4457|4454|4467|4465|4468|4465|4451|4449|30137
1603980300000|2020-10-29 14:05:00|4465|4464|4467|4465|4471|4470|4464|4462|26483
1603980600000|2020-10-29 14:10:00|4468|4467|4462|4460|4471|4467|4457|4454|7304
1603980900000|2020-10-29 14:15:00|4463|4461|4469|4466|4473|4470|4461|4460|7084
1603981200000|2020-10-29 14:20:00|4470|4467|4476|4473|4478|4476|4464|4463|7850
1603981500000|2020-10-29 14:25:00|4475|4474|4475|4473|4478|4477|4471|4469|7055
1603981800000|2020-10-29 14:30:00|4476|4475|4465|4463|4477|4475|4465|4463|6061
1603982100000|2020-10-29 14:35:00|4464|4464|4466|4465|4467|4465|4458|4455|14787
1603982400000|2020-10-29 14:40:00|4467|4467|4466|4464|4470|4468|4459|4457|8928
1603982700000|2020-10-29 14:45:00|4467|4465|4462|4461|4475|4474|4462|4461|19461
1603983000000|2020-10-29 14:50:00|4464|4463|4453|4451|4465|4464|4449|4447|12141
1603983300000|2020-10-29 14:55:00|4452|4452|4451|4449|4458|4457|4449|4448|8279
1603983600000|2020-10-29 15:00:00|4452|4448|4447|4446|4456|4453|4447|4445|9811
1603983900000|2020-10-29 15:05:00|4448|4447|4448|4447|4451|4450|4446|4445|8637
1603984200000|2020-10-29 15:10:00|4447|4446|4455|4454|4455|4454|4445|4444|14766
1603984500000|2020-10-29 15:15:00|4454|4453|4468|4466|4471|4469|4454|4453|8507
1603984800000|2020-10-29 15:20:00|4466|4467|4476|4474|4478|4475|4466|4465|5435
1603985100000|2020-10-29 15:25:00|4474|4472|4462|4460|4475|4473|4462|4460|4891
1603985400000|2020-10-29 15:30:00|4463|4461|4466|4463|4467|4465|4460|4458|6218
1603985700000|2020-10-29 15:35:00|4465|4464|4470|4468|4470|4468|4463|4462|3299
1603986000000|2020-10-29 15:40:00|4468|4467|4459|4457|4470|4468|4457|4456|6926
1603986300000|2020-10-29 15:45:00|4458|4458|4458|4456|4462|4460|4454|4453|6970
1603986600000|2020-10-29 15:50:00|4457|4457|4455|4453|4457|4457|4450|4449|6726
1603986900000|2020-10-29 15:55:00|4456|4454|4456|4453|4461|4459|4450|4449|15031
1603987200000|2020-10-29 16:00:00|4457|4454|4447|4445|4459|4457|4447|4445|7551
1603987500000|2020-10-29 16:05:00|4448|4446|4452|4450|4453|4452|4445|4443|8258
1603987800000|2020-10-29 16:10:00|4451|4449|4458|4456|4460|4458|4451|4449|5956
1603988100000|2020-10-29 16:15:00|4457|4454|4457|4456|4461|4459|4455|4454|6363
1603988400000|2020-10-29 16:20:00|4456|4455|4455|4453|4461|4459|4453|4452|9307
1603988700000|2020-10-29 16:25:00|4454|4452|4451|4449|4462|4460|4451|4448|12557
1604044800000|2020-10-30 08:00:00|4420|4406|4422|4418|4424|4420|4400|4393|11829
1604045100000|2020-10-30 08:05:00|4421|4416|4411|4408|4422|4420|4405|4403|13484
1604045400000|2020-10-30 08:10:00|4413|4409|4406|4403|4413|4411|4398|4396|8445
1604045700000|2020-10-30 08:15:00|4405|4401|4402|4401|4411|4409|4399|4397|13911
1604046000000|2020-10-30 08:20:00|4404|4399|4424|4421|4428|4426|4404|4399|7208
1604046300000|2020-10-30 08:25:00|4423|4420|4415|4412|4423|4420|4408|4405|7213
1604046600000|2020-10-30 08:30:00|4416|4414|4411|4409|4418|4416|4405|4403|8370
1604046900000|2020-10-30 08:35:00|4410|4408|4405|4402|4417|4415|4403|4402|5971
1604047200000|2020-10-30 08:40:00|4404|4401|4402|4399|4404|4401|4392|4390|9090
1604047500000|2020-10-30 08:45:00|4401|4398|4403|4401|4407|4406|4400|4397|5846
1604047800000|2020-10-30 08:50:00|4402|4400|4390|4388|4407|4405|4389|4388|6770
1604048100000|2020-10-30 08:55:00|4389|4387|4406|4404|4410|4408|4386|4385|17192
1604048400000|2020-10-30 09:00:00|4405|4403|4408|4406|4410|4408|4404|4403|4213
1604048700000|2020-10-30 09:05:00|4407|4405|4409|4406|4410|4408|4398|4397|7429
1604049000000|2020-10-30 09:10:00|4408|4405|4404|4402|4410|4407|4403|4402|4444
1604049300000|2020-10-30 09:15:00|4405|4403|4414|4411|4414|4411|4403|4402|6354
1604049600000|2020-10-30 09:20:00|4415|4412|4413|4411|4418|4416|4410|4408|12588
1604049900000|2020-10-30 09:25:00|4412|4412|4412|4410|4414|4413|4407|4406|2993
1604050200000|2020-10-30 09:30:00|4413|4411|4407|4405|4417|4414|4405|4403|3014
1604050500000|2020-10-30 09:35:00|4406|4406|4408|4406|4411|4410|4406|4404|3859
1604050800000|2020-10-30 09:40:00|4407|4407|4405|4404|4407|4407|4403|4401|28099
1604051100000|2020-10-30 09:45:00|4406|4405|4411|4409|4412|4409|4405|4404|4992
1604051400000|2020-10-30 09:50:00|4410|4408|4403|4401|4412|4410|4403|4401|11981
1604051700000|2020-10-30 09:55:00|4400|4400|4402|4401|4402|4401|4396|4393|3889
1604052000000|2020-10-30 10:00:00|4401|4400|4399|4398|4401|4400|4392|4390|3809
1604052300000|2020-10-30 10:05:00|4398|4397|4396|4395|4401|4399|4396|4395|3847
1604052600000|2020-10-30 10:10:00|4395|4394|4395|4393|4399|4397|4395|4393|1784
1604052900000|2020-10-30 10:15:00|4393|4391|4387|4385|4393|4391|4385|4383|4107
1604053200000|2020-10-30 10:20:00|4388|4386|4386|4384|4390|4388|4384|4383|6193
1604053500000|2020-10-30 10:25:00|4387|4386|4390|4389|4390|4389|4385|4383|1954
1604053800000|2020-10-30 10:30:00|4391|4388|4389|4388|4391|4388|4387|4385|1775
1604054100000|2020-10-30 10:35:00|4388|4387|4392|4391|4397|4396|4388|4387|25657
1604054400000|2020-10-30 10:40:00|4390|4390|4394|4392|4394|4392|4389|4386|2103
1604054700000|2020-10-30 10:45:00|4395|4393|4383|4381|4398|4396|4382|4381|4720
1604055000000|2020-10-30 10:50:00|4384|4382|4400|4398|4400|4398|4382|4380|1635
1604055300000|2020-10-30 10:55:00|4399|4397|4395|4393|4407|4406|4395|4393|3869
1604055600000|2020-10-30 11:00:00|4394|4392|4400|4398|4401|4399|4394|4392|5518
1604055900000|2020-10-30 11:05:00|4401|4399|4403|4402|4404|4403|4396|4394|5007
1604056200000|2020-10-30 11:10:00|4404|4401|4399|4397|4404|4401|4397|4395|3514
1604056500000|2020-10-30 11:15:00|4397|4396|4394|4392|4398|4397|4391|4389|3188
1604056800000|2020-10-30 11:20:00|4395|4393|4393|4391|4397|4394|4392|4390|1852
1604057100000|2020-10-30 11:25:00|4394|4392|4390|4389|4396|4394|4390|4388|1690
1604057400000|2020-10-30 11:30:00|4391|4390|4388|4386|4391|4390|4387|4385|2629
1604057700000|2020-10-30 11:35:00|4386|4385|4389|4386|4389|4387|4385|4383|4039
1604058000000|2020-10-30 11:40:00|4388|4387|4394|4393|4395|4394|4388|4386|3370
1604058300000|2020-10-30 11:45:00|4393|4392|4393|4391|4394|4393|4391|4388|4227
1604058600000|2020-10-30 11:50:00|4394|4392|4397|4395|4397|4395|4392|4391|4978
1604058900000|2020-10-30 11:55:00|4398|4396|4397|4396|4400|4399|4395|4394|10120
1604059200000|2020-10-30 12:00:00|4396|4395|4387|4386|4396|4395|4385|4384|4224
1604059500000|2020-10-30 12:05:00|4388|4387|4390|4389|4391|4390|4384|4383|4438
1604059800000|2020-10-30 12:10:00|4391|4390|4388|4387|4391|4390|4388|4386|3355
1604060100000|2020-10-30 12:15:00|4389|4386|4380|4379|4390|4389|4380|4378|4094
1604060400000|2020-10-30 12:20:00|4379|4378|4376|4375|4379|4378|4373|4371|6121
1604060700000|2020-10-30 12:25:00|4377|4376|4385|4384|4385|4384|4377|4376|4808
1604061000000|2020-10-30 12:30:00|4383|4383|4383|4382|4384|4383|4378|4376|5131
1604061300000|2020-10-30 12:35:00|4384|4381|4385|4383|4386|4385|4382|4381|3939
1604061600000|2020-10-30 12:40:00|4387|4386|4393|4391|4393|4391|4386|4385|7381
1604061900000|2020-10-30 12:45:00|4392|4390|4396|4394|4396|4394|4391|4390|3925
1604062200000|2020-10-30 12:50:00|4395|4395|4404|4403|4405|4403|4395|4394|3888
1604062500000|2020-10-30 12:55:00|4405|4404|4403|4401|4407|4406|4401|4399|2259
1604062800000|2020-10-30 13:00:00|4402|4400|4399|4398|4402|4400|4395|4393|2417
1604063100000|2020-10-30 13:05:00|4400|4399|4396|4394|4401|4400|4394|4393|15488
1604063400000|2020-10-30 13:10:00|4395|4393|4389|4387|4395|4393|4388|4387|2294
1604063700000|2020-10-30 13:15:00|4388|4386|4386|4384|4389|4387|4385|4383|5156
1604064000000|2020-10-30 13:20:00|4385|4385|4389|4387|4389|4387|4385|4384|1596
1604064300000|2020-10-30 13:25:00|4388|4386|4387|4385|4389|4387|4385|4384|2251
1604064600000|2020-10-30 13:30:00|4386|4383|4395|4394|4397|4396|4385|4382|43623
1604064900000|2020-10-30 13:35:00|4396|4393|4403|4401|4403|4401|4394|4393|4141
1604065200000|2020-10-30 13:40:00|4404|4400|4399|4398|4404|4402|4397|4396|4760
1604065500000|2020-10-30 13:45:00|4398|4397|4392|4390|4399|4397|4390|4389|5788
1604065800000|2020-10-30 13:50:00|4391|4389|4397|4396|4402|4400|4391|4389|5868
1604066100000|2020-10-30 13:55:00|4398|4395|4403|4400|4404|4402|4397|4395|4872
1604066400000|2020-10-30 14:00:00|4402|4401|4401|4399|4404|4403|4397|4396|5752
1604066700000|2020-10-30 14:05:00|4400|4398|4401|4400|4405|4404|4400|4398|4817
1604067000000|2020-10-30 14:10:00|4402|4399|4398|4397|4403|4402|4396|4395|4506
1604067300000|2020-10-30 14:15:00|4397|4396|4400|4398|4402|4401|4394|4392|9045
1604067600000|2020-10-30 14:20:00|4401|4399|4396|4394|4401|4399|4394|4393|9661
1604067900000|2020-10-30 14:25:00|4395|4393|4389|4388|4395|4393|4386|4385|5428
1604068200000|2020-10-30 14:30:00|4390|4387|4386|4385|4391|4389|4382|4381|9354
1604068500000|2020-10-30 14:35:00|4385|4383|4383|4381|4387|4385|4381|4380|4424
1604068800000|2020-10-30 14:40:00|4382|4380|4377|4375|4382|4380|4376|4375|8905
1604069100000|2020-10-30 14:45:00|4378|4376|4381|4379|4382|4381|4377|4375|5281
1604069400000|2020-10-30 14:50:00|4380|4378|4385|4383|4386|4384|4378|4376|5798
1604069700000|2020-10-30 14:55:00|4384|4382|4378|4376|4386|4384|4378|4376|31708
1604070000000|2020-10-30 15:00:00|4377|4375|4396|4394|4397|4395|4377|4375|9610
1604070300000|2020-10-30 15:05:00|4395|4393|4393|4391|4404|4402|4393|4391|7339
1604070600000|2020-10-30 15:10:00|4394|4392|4403|4400|4403|4401|4394|4391|6427
1604070900000|2020-10-30 15:15:00|4402|4399|4394|4392|4402|4400|4392|4390|275146
1604071200000|2020-10-30 15:20:00|4393|4391|4402|4400|4402|4400|4393|4390|3036
1604071500000|2020-10-30 15:25:00|4403|4401|4399|4397|4403|4401|4394|4393|6384
1604071800000|2020-10-30 15:30:00|4397|4396|4392|4390|4400|4398|4389|4387|7933
1604072100000|2020-10-30 15:35:00|4391|4392|4390|4388|4395|4394|4389|4387|6504
1604072400000|2020-10-30 15:40:00|4391|4390|4388|4386|4391|4390|4384|4383|7034
1604072700000|2020-10-30 15:45:00|4387|4385|4396|4395|4396|4395|4386|4384|9625
1604073000000|2020-10-30 15:50:00|4395|4394|4400|4398|4400|4398|4395|4393|105681
1604073300000|2020-10-30 15:55:00|4398|4397|4396|4394|4400|4398|4395|4393|6086
1604073600000|2020-10-30 16:00:00|4394|4393|4400|4399|4401|4399|4394|4392|8342
1604073900000|2020-10-30 16:05:00|4401|4400|4404|4402|4405|4404|4401|4399|7005
1604074200000|2020-10-30 16:10:00|4403|4403|4400|4399|4404|4403|4397|4396|8488
1604074500000|2020-10-30 16:15:00|4401|4398|4404|4402|4406|4404|4399|4398|8109
1604074800000|2020-10-30 16:20:00|4405|4403|4403|4401|4405|4403|4401|4400|8756
1604075100000|2020-10-30 16:25:00|4404|4402|4410|4408|4415|4413|4403|4401|14397
1604304000000|2020-11-02 08:00:00|4413|4404|4395|4392|4413|4407|4391|4389|42259
1604304300000|2020-11-02 08:05:00|4394|4391|4407|4404|4417|4414|4391|4388|29259
1604304600000|2020-11-02 08:10:00|4406|4403|4411|4409|4414|4412|4404|4402|23733
1604304900000|2020-11-02 08:15:00|4412|4410|4412|4410|4416|4415|4405|4403|22335
1604305200000|2020-11-02 08:20:00|4411|4409|4402|4400|4412|4411|4397|4396|19935
1604305500000|2020-11-02 08:25:00|4401|4399|4386|4384|4402|4399|4385|4383|8577
1604305800000|2020-11-02 08:30:00|4385|4383|4390|4388|4393|4391|4384|4383|15805
1604306100000|2020-11-02 08:35:00|4391|4389|4397|4395|4400|4398|4390|4388|11933
1604306400000|2020-11-02 08:40:00|4396|4394|4405|4402|4405|4402|4391|4390|8176
1604306700000|2020-11-02 08:45:00|4404|4401|4410|4408|4410|4409|4402|4401|9289
1604307000000|2020-11-02 08:50:00|4409|4409|4420|4418|4421|4419|4408|4406|9992
1604307300000|2020-11-02 08:55:00|4419|4419|4425|4423|4426|4425|4417|4415|17369
1604307600000|2020-11-02 09:00:00|4424|4422|4428|4426|4432|4430|4423|4421|11978
1604307900000|2020-11-02 09:05:00|4429|4427|4426|4424|4431|4430|4423|4421|13495
1604308200000|2020-11-02 09:10:00|4427|4425|4431|4429|4433|4431|4422|4421|11728
1604308500000|2020-11-02 09:15:00|4430|4428|4429|4428|4432|4430|4426|4424|11171
1604308800000|2020-11-02 09:20:00|4430|4429|4434|4431|4434|4432|4425|4423|19766
1604309100000|2020-11-02 09:25:00|4433|4432|4441|4439|4442|4441|4432|4431|21766
1604309400000|2020-11-02 09:30:00|4440|4438|4448|4446|4455|4453|4437|4436|33666
1604309700000|2020-11-02 09:35:00|4449|4447|4448|4446|4449|4447|4441|4439|20157
1604310000000|2020-11-02 09:40:00|4449|4447|4449|4447|4451|4449|4446|4445|15577
1604310300000|2020-11-02 09:45:00|4448|4446|4440|4438|4448|4446|4438|4436|4361
1604310600000|2020-11-02 09:50:00|4441|4439|4439|4436|4442|4441|4437|4434|11301
1604310900000|2020-11-02 09:55:00|4440|4437|4430|4428|4442|4441|4429|4428|8365
1604311200000|2020-11-02 10:00:00|4431|4429|4444|4442|4444|4442|4431|4429|10176
1604311500000|2020-11-02 10:05:00|4443|4441|4434|4432|4443|4441|4433|4432|10705
1604311800000|2020-11-02 10:10:00|4435|4433|4432|4430|4436|4435|4432|4430|14589
1604312100000|2020-11-02 10:15:00|4433|4431|4430|4428|4434|4433|4427|4426|7375
1604312400000|2020-11-02 10:20:00|4429|4427|4427|4425|4430|4429|4426|4425|4105
1604312700000|2020-11-02 10:25:00|4426|4424|4423|4421|4428|4427|4422|4421|13058
1604313000000|2020-11-02 10:30:00|4424|4422|4428|4426|4429|4427|4423|4421|13810
1604313300000|2020-11-02 10:35:00|4429|4427|4431|4428|4435|4434|4429|4427|14628
1604313600000|2020-11-02 10:40:00|4432|4429|4438|4436|4443|4442|4430|4429|9329
1604313900000|2020-11-02 10:45:00|4437|4437|4434|4432|4438|4437|4432|4431|13111
1604314200000|2020-11-02 10:50:00|4435|4433|4435|4434|4437|4436|4431|4430|33352
1604314500000|2020-11-02 10:55:00|4434|4433|4438|4436|4442|4441|4434|4433|9736
1604314800000|2020-11-02 11:00:00|4439|4437|4438|4436|4441|4440|4435|4434|12846
1604315100000|2020-11-02 11:05:00|4439|4437|4443|4441|4443|4441|4436|4435|24895
1604315400000|2020-11-02 11:10:00|4444|4442|4450|4448|4451|4449|4443|4441|7143
1604315700000|2020-11-02 11:15:00|4449|4447|4452|4450|4452|4450|4446|4444|11975
1604316000000|2020-11-02 11:20:00|4453|4451|4460|4459|4461|4459|4452|4450|17295
1604316300000|2020-11-02 11:25:00|4459|4458|4454|4453|4460|4459|4451|4450|13038
1604316600000|2020-11-02 11:30:00|4455|4454|4455|4453|4458|4457|4454|4453|4619
1604316900000|2020-11-02 11:35:00|4456|4454|4456|4454|4459|4457|4454|4453|6990
1604317200000|2020-11-02 11:40:00|4457|4455|4456|4453|4459|4456|4452|4451|8605
1604317500000|2020-11-02 11:45:00|4455|4452|4452|4450|4455|4453|4451|4449|6201
1604317800000|2020-11-02 11:50:00|4451|4449|4454|4452|4454|4452|4450|4449|7902
1604318100000|2020-11-02 11:55:00|4455|4453|4459|4457|4460|4458|4454|4453|15557
1604318400000|2020-11-02 12:00:00|4458|4456|4454|4452|4458|4456|4451|4449|6896
1604318700000|2020-11-02 12:05:00|4452|4451|4448|4446|4454|4453|4447|4446|7807
1604319000000|2020-11-02 12:10:00|4449|4447|4456|4453|4456|4454|4447|4446|7882
1604319300000|2020-11-02 12:15:00|4455|4452|4452|4451|4455|4453|4448|4447|8384
1604319600000|2020-11-02 12:20:00|4451|4450|4448|4446|4452|4450|4446|4445|20380
1604319900000|2020-11-02 12:25:00|4449|4447|4449|4448|4452|4450|4448|4447|6596
1604320200000|2020-11-02 12:30:00|4450|4449|4454|4453|4455|4454|4449|4448|10137
1604320500000|2020-11-02 12:35:00|4453|4452|4452|4450|4456|4453|4450|4449|12793
1604320800000|2020-11-02 12:40:00|4451|4449|4454|4453|4456|4454|4448|4446|17680
1604321100000|2020-11-02 12:45:00|4453|4452|4449|4447|4453|4452|4447|4446|32462
1604321400000|2020-11-02 12:50:00|4448|4446|4446|4444|4449|4447|4443|4442|25105
1604321700000|2020-11-02 12:55:00|4447|4445|4449|4447|4450|4449|4446|4445|5389
1604322000000|2020-11-02 13:00:00|4448|4448|4449|4447|4451|4449|4445|4444|9514
1604322300000|2020-11-02 13:05:00|4450|4448|4453|4452|4454|4453|4447|4445|18599
1604322600000|2020-11-02 13:10:00|4454|4453|4453|4452|4455|4454|4452|4450|9676
1604322900000|2020-11-02 13:15:00|4452|4451|4456|4455|4457|4455|4452|4451|15504
1604323200000|2020-11-02 13:20:00|4455|4454|4455|4454|4458|4457|4454|4453|12348
1604323500000|2020-11-02 13:25:00|4456|4455|4456|4455|4458|4456|4454|4453|19512
1604323800000|2020-11-02 13:30:00|4457|4456|4458|4456|4459|4458|4455|4454|29993
1604324100000|2020-11-02 13:35:00|4457|4457|4457|4455|4459|4457|4454|4453|7186
1604324400000|2020-11-02 13:40:00|4456|4456|4463|4462|4464|4462|4455|4454|21908
1604324700000|2020-11-02 13:45:00|4462|4461|4464|4463|4468|4467|4462|4461|15178
1604325000000|2020-11-02 13:50:00|4465|4464|4467|4465|4469|4468|4464|4463|10339
1604325300000|2020-11-02 13:55:00|4468|4466|4468|4467|4470|4468|4466|4465|16193
1604325600000|2020-11-02 14:00:00|4467|4466|4466|4464|4470|4469|4465|4464|16392
1604325900000|2020-11-02 14:05:00|4465|4465|4474|4472|4475|4474|4465|4465|23068
1604326200000|2020-11-02 14:10:00|4473|4473|4466|4464|4476|4474|4465|4464|9204
1604326500000|2020-11-02 14:15:00|4467|4465|4469|4467|4470|4468|4465|4463|7332
1604326800000|2020-11-02 14:20:00|4468|4468|4465|4464|4469|4468|4464|4462|12598
1604327100000|2020-11-02 14:25:00|4466|4465|4469|4468|4469|4468|4465|4465|10693
1604327400000|2020-11-02 14:30:00|4470|4469|4471|4469|4481|4480|4469|4468|79387
1604327700000|2020-11-02 14:35:00|4470|4468|4469|4467|4475|4473|4466|4465|26786
1604328000000|2020-11-02 14:40:00|4468|4466|4462|4461|4471|4469|4460|4459|43115
1604328300000|2020-11-02 14:45:00|4463|4462|4461|4460|4466|4464|4457|4455|54238
1604328600000|2020-11-02 14:50:00|4460|4459|4479|4477|4482|4481|4460|4459|32584
1604328900000|2020-11-02 14:55:00|4480|4478|4480|4478|4483|4481|4475|4474|17357
1604329200000|2020-11-02 15:00:00|4481|4479|4479|4476|4493|4489|4472|4471|47137
1604329500000|2020-11-02 15:05:00|4478|4477|4474|4472|4480|4478|4472|4471|15342
1604329800000|2020-11-02 15:10:00|4475|4473|4469|4467|4478|4477|4467|4465|17613
1604330100000|2020-11-02 15:15:00|4470|4468|4468|4466|4471|4470|4466|4465|14586
1604330400000|2020-11-02 15:20:00|4469|4467|4475|4473|4476|4474|4466|4465|18590
1604330700000|2020-11-02 15:25:00|4476|4474|4472|4471|4477|4475|4472|4471|22682
1604331000000|2020-11-02 15:30:00|4473|4470|4464|4463|4474|4473|4464|4462|59697
1604331300000|2020-11-02 15:35:00|4465|4464|4469|4467|4470|4468|4463|4462|65834
1604331600000|2020-11-02 15:40:00|4470|4468|4472|4470|4475|4474|4469|4468|19582
1604331900000|2020-11-02 15:45:00|4473|4471|4480|4478|4480|4478|4473|4471|31847
1604332200000|2020-11-02 15:50:00|4479|4477|4475|4473|4480|4478|4472|4471|33147
1604332500000|2020-11-02 15:55:00|4474|4472|4468|4466|4474|4473|4468|4466|26524
1604332800000|2020-11-02 16:00:00|4467|4465|4467|4465|4469|4467|4464|4463|29933
1604333100000|2020-11-02 16:05:00|4468|4466|4466|4464|4468|4466|4464|4463|26420
1604333400000|2020-11-02 16:10:00|4467|4465|4467|4465|4467|4466|4462|4461|73068
1604333700000|2020-11-02 16:15:00|4466|4464|4471|4469|4471|4470|4465|4464|101674
1604334000000|2020-11-02 16:20:00|4470|4468|4477|4475|4477|4476|4464|4463|65968
1604334300000|2020-11-02 16:25:00|4476|4474|4484|4482|4485|4482|4475|4474|107775
1604390400000|2020-11-03 08:00:00|4500|4477|4474|4471|4500|4483|4460|4453|27025
1604390700000|2020-11-03 08:05:00|4473|4470|4468|4466|4479|4477|4467|4465|21906
1604391000000|2020-11-03 08:10:00|4467|4465|4472|4470|4480|4478|4466|4464|38208
1604391300000|2020-11-03 08:15:00|4473|4471|4461|4460|4475|4473|4460|4458|24787
1604391600000|2020-11-03 08:20:00|4460|4459|4474|4473|4475|4474|4459|4458|16954
1604391900000|2020-11-03 08:25:00|4475|4472|4472|4469|4476|4474|4466|4464|18812
1604392200000|2020-11-03 08:30:00|4471|4468|4464|4463|4472|4470|4463|4462|6813
1604392500000|2020-11-03 08:35:00|4463|4462|4474|4472|4475|4472|4460|4459|23477
1604392800000|2020-11-03 08:40:00|4475|4471|4476|4475|4481|4479|4470|4468|29403
1604393100000|2020-11-03 08:45:00|4477|4474|4481|4479|4482|4479|4475|4474|19756
1604393400000|2020-11-03 08:50:00|4482|4480|4490|4487|4490|4488|4481|4480|12410
1604393700000|2020-11-03 08:55:00|4489|4488|4481|4480|4491|4490|4479|4478|49708
1604394000000|2020-11-03 09:00:00|4482|4481|4489|4487|4489|4487|4481|4480|15777
1604394300000|2020-11-03 09:05:00|4488|4486|4485|4483|4493|4491|4484|4481|9635
1604394600000|2020-11-03 09:10:00|4484|4482|4485|4483|4488|4486|4481|4480|9322
1604394900000|2020-11-03 09:15:00|4484|4482|4493|4490|4493|4490|4483|4481|11896
1604395200000|2020-11-03 09:20:00|4492|4491|4491|4489|4494|4492|4489|4488|18875
1604395500000|2020-11-03 09:25:00|4492|4490|4508|4507|4511|4510|4492|4490|82044
1604395800000|2020-11-03 09:30:00|4507|4506|4509|4508|4512|4511|4505|4504|34207
1604396100000|2020-11-03 09:35:00|4508|4507|4517|4515|4517|4515|4505|4503|5383
1604396400000|2020-11-03 09:40:00|4516|4514|4518|4516|4520|4519|4513|4512|8589
1604396700000|2020-11-03 09:45:00|4519|4515|4524|4522|4526|4525|4516|4515|59557
1604397000000|2020-11-03 09:50:00|4523|4521|4519|4518|4523|4522|4516|4514|11736
1604397300000|2020-11-03 09:55:00|4520|4519|4523|4522|4523|4522|4516|4514|5757
1604397600000|2020-11-03 10:00:00|4524|4521|4518|4516|4524|4522|4517|4516|9848
1604397900000|2020-11-03 10:05:00|4517|4517|4525|4523|4526|4523|4517|4515|10454
1604398200000|2020-11-03 10:10:00|4524|4522|4525|4523|4527|4525|4522|4521|15938
1604398500000|2020-11-03 10:15:00|4524|4522|4526|4525|4528|4526|4518|4517|7676
1604398800000|2020-11-03 10:20:00|4527|4526|4526|4525|4528|4526|4521|4519|14108
1604399100000|2020-11-03 10:25:00|4527|4526|4534|4532|4534|4532|4527|4526|7927
1604399400000|2020-11-03 10:30:00|4533|4531|4531|4529|4536|4534|4531|4529|6507
1604399700000|2020-11-03 10:35:00|4530|4528|4531|4530|4534|4532|4529|4527|11504
1604400000000|2020-11-03 10:40:00|4532|4529|4524|4523|4533|4532|4522|4521|9908
1604400300000|2020-11-03 10:45:00|4525|4524|4524|4523|4528|4527|4523|4522|11503
1604400600000|2020-11-03 10:50:00|4523|4522|4528|4526|4529|4528|4523|4522|14108
1604400900000|2020-11-03 10:55:00|4529|4527|4532|4530|4532|4530|4528|4526|16279
1604401200000|2020-11-03 11:00:00|4531|4529|4528|4526|4532|4531|4527|4526|10105
1604401500000|2020-11-03 11:05:00|4529|4527|4530|4528|4533|4532|4529|4527|12663
1604401800000|2020-11-03 11:10:00|4529|4527|4526|4525|4530|4529|4524|4523|5785
1604402100000|2020-11-03 11:15:00|4525|4524|4524|4522|4528|4526|4523|4520|7281
1604402400000|2020-11-03 11:20:00|4523|4521|4521|4520|4524|4523|4520|4519|34206
1604402700000|2020-11-03 11:25:00|4522|4519|4523|4521|4524|4523|4521|4519|8338
1604403000000|2020-11-03 11:30:00|4524|4522|4522|4520|4524|4523|4521|4520|9751
1604403300000|2020-11-03 11:35:00|4521|4521|4525|4523|4527|4526|4521|4520|15137
1604403600000|2020-11-03 11:40:00|4524|4522|4520|4519|4525|4523|4519|4518|16661
1604403900000|2020-11-03 11:45:00|4521|4520|4524|4523|4524|4523|4520|4519|12822
1604404200000|2020-11-03 11:50:00|4523|4522|4528|4527|4528|4527|4523|4522|17324
1604404500000|2020-11-03 11:55:00|4527|4526|4530|4529|4531|4530|4526|4525|27144
1604404800000|2020-11-03 12:00:00|4531|4530|4539|4538|4539|4538|4530|4529|13077
1604405100000|2020-11-03 12:05:00|4537|4537|4534|4533|4538|4537|4532|4530|16177
1604405400000|2020-11-03 12:10:00|4535|4534|4539|4538|4541|4539|4534|4533|17595
1604405700000|2020-11-03 12:15:00|4540|4539|4539|4538|4542|4541|4539|4538|8675
1604406000000|2020-11-03 12:20:00|4540|4539|4540|4538|4543|4542|4539|4538|27271
1604406300000|2020-11-03 12:25:00|4539|4537|4535|4534|4540|4538|4534|4533|11794
1604406600000|2020-11-03 12:30:00|4536|4535|4543|4542|4544|4542|4535|4534|16658
1604406900000|2020-11-03 12:35:00|4542|4541|4545|4544|4547|4546|4542|4541|8299
1604407200000|2020-11-03 12:40:00|4544|4543|4546|4545|4550|4549|4544|4543|12476
1604407500000|2020-11-03 12:45:00|4545|4544|4545|4543|4549|4547|4544|4543|9454
1604407800000|2020-11-03 12:50:00|4544|4542|4540|4539|4545|4543|4537|4536|9466
1604408100000|2020-11-03 12:55:00|4539|4538|4534|4533|4540|4539|4533|4532|12637
1604408400000|2020-11-03 13:00:00|4535|4534|4533|4532|4536|4535|4531|4530|8646
1604408700000|2020-11-03 13:05:00|4532|4531|4530|4529|4534|4532|4528|4526|10390
1604409000000|2020-11-03 13:10:00|4531|4530|4535|4534|4535|4534|4531|4530|11775
1604409300000|2020-11-03 13:15:00|4534|4533|4538|4536|4540|4538|4534|4533|8480
1604409600000|2020-11-03 13:20:00|4539|4537|4538|4537|4540|4539|4535|4534|13833
1604409900000|2020-11-03 13:25:00|4537|4536|4533|4532|4538|4537|4532|4531|11034
1604410200000|2020-11-03 13:30:00|4534|4533|4540|4539|4540|4539|4533|4532|23104
1604410500000|2020-11-03 13:35:00|4539|4538|4545|4543|4546|4545|4537|4536|24862
1604410800000|2020-11-03 13:40:00|4544|4544|4540|4539|4546|4545|4540|4538|15268
1604411100000|2020-11-03 13:45:00|4541|4538|4537|4536|4541|4540|4536|4535|18485
1604411400000|2020-11-03 13:50:00|4538|4537|4535|4534|4541|4540|4535|4533|21839
1604411700000|2020-11-03 13:55:00|4536|4535|4530|4529|4538|4536|4530|4529|32371
1604412000000|2020-11-03 14:00:00|4531|4530|4530|4528|4534|4533|4528|4527|28256
1604412300000|2020-11-03 14:05:00|4531|4529|4529|4527|4532|4531|4526|4525|22821
1604412600000|2020-11-03 14:10:00|4528|4526|4529|4528|4529|4528|4526|4525|38680
1604412900000|2020-11-03 14:15:00|4530|4529|4529|4527|4531|4530|4528|4526|16916
1604413200000|2020-11-03 14:20:00|4528|4526|4529|4528|4531|4530|4527|4526|21857
1604413500000|2020-11-03 14:25:00|4530|4527|4524|4523|4530|4528|4524|4522|21919
1604413800000|2020-11-03 14:30:00|4525|4524|4519|4517|4525|4524|4518|4516|47178
1604414100000|2020-11-03 14:35:00|4518|4516|4507|4506|4518|4517|4507|4506|47149
1604414400000|2020-11-03 14:40:00|4508|4507|4505|4504|4510|4509|4504|4503|40845
1604414700000|2020-11-03 14:45:00|4504|4503|4513|4512|4514|4512|4504|4503|22578
1604415000000|2020-11-03 14:50:00|4514|4511|4512|4511|4516|4515|4511|4510|29477
1604415300000|2020-11-03 14:55:00|4511|4510|4521|4520|4524|4522|4505|4504|65289
1604415600000|2020-11-03 15:00:00|4522|4521|4527|4525|4527|4526|4519|4518|37417
1604415900000|2020-11-03 15:05:00|4526|4524|4523|4522|4527|4526|4522|4521|28239
1604416200000|2020-11-03 15:10:00|4522|4521|4527|4526|4528|4527|4520|4519|37454
1604416500000|2020-11-03 15:15:00|4528|4527|4527|4525|4531|4529|4525|4524|33900
1604416800000|2020-11-03 15:20:00|4526|4526|4526|4524|4531|4529|4526|4524|42304
1604417100000|2020-11-03 15:25:00|4525|4523|4520|4519|4525|4524|4520|4519|33794
1604417400000|2020-11-03 15:30:00|4521|4520|4529|4528|4530|4529|4519|4518|22805
1604417700000|2020-11-03 15:35:00|4530|4529|4535|4534|4535|4534|4529|4528|27324
1604418000000|2020-11-03 15:40:00|4536|4535|4525|4523|4536|4535|4524|4523|36872
1604418300000|2020-11-03 15:45:00|4524|4524|4532|4530|4532|4531|4524|4522|30113
1604418600000|2020-11-03 15:50:00|4531|4531|4533|4531|4535|4534|4528|4527|29396
1604418900000|2020-11-03 15:55:00|4532|4530|4540|4538|4540|4539|4531|4530|35114
1604419200000|2020-11-03 16:00:00|4539|4537|4537|4535|4539|4538|4533|4532|31824
1604419500000|2020-11-03 16:05:00|4536|4536|4537|4536|4540|4538|4536|4535|31748
1604419800000|2020-11-03 16:10:00|4538|4537|4538|4536|4543|4542|4537|4536|22450
1604420100000|2020-11-03 16:15:00|4537|4537|4544|4543|4544|4543|4537|4536|68118
1604420400000|2020-11-03 16:20:00|4543|4542|4547|4546|4548|4547|4543|4541|81236
1604420700000|2020-11-03 16:25:00|4548|4547|4546|4545|4554|4553|4546|4544|95410
1604476800000|2020-11-04 08:00:00|4531|4521|4530|4526|4539|4534|4502|4494|72627
1604477100000|2020-11-04 08:05:00|4529|4525|4527|4526|4534|4531|4513|4510|39804
1604477400000|2020-11-04 08:10:00|4528|4525|4535|4532|4536|4534|4523|4521|56305
1604477700000|2020-11-04 08:15:00|4534|4533|4560|4559|4562|4560|4534|4532|41112
1604478000000|2020-11-04 08:20:00|4561|4560|4558|4556|4563|4561|4548|4545|41619
1604478300000|2020-11-04 08:25:00|4559|4555|4562|4558|4563|4561|4547|4546|34376
1604478600000|2020-11-04 08:30:00|4563|4559|4555|4553|4564|4562|4548|4547|39409
1604478900000|2020-11-04 08:35:00|4556|4554|4548|4545|4559|4557|4545|4544|83852
1604479200000|2020-11-04 08:40:00|4549|4546|4546|4543|4556|4554|4543|4541|32822
1604479500000|2020-11-04 08:45:00|4545|4544|4558|4556|4562|4560|4545|4544|54469
1604479800000|2020-11-04 08:50:00|4559|4557|4561|4559|4562|4561|4552|4550|11210
1604480100000|2020-11-04 08:55:00|4562|4560|4567|4564|4573|4570|4560|4558|12163
1604480400000|2020-11-04 09:00:00|4566|4563|4572|4570|4574|4571|4563|4561|22990
1604480700000|2020-11-04 09:05:00|4573|4569|4573|4571|4575|4574|4568|4567|7509
1604481000000|2020-11-04 09:10:00|4574|4572|4571|4570|4576|4575|4568|4567|14642
1604481300000|2020-11-04 09:15:00|4572|4571|4580|4578|4584|4581|4572|4571|12754
1604481600000|2020-11-04 09:20:00|4579|4577|4574|4572|4579|4577|4573|4571|10555
1604481900000|2020-11-04 09:25:00|4575|4571|4588|4586|4588|4586|4573|4571|6646
1604482200000|2020-11-04 09:30:00|4587|4585|4601|4599|4602|4601|4585|4583|29396
1604482500000|2020-11-04 09:35:00|4600|4598|4604|4603|4614|4613|4598|4597|25010
1604482800000|2020-11-04 09:40:00|4603|4602|4603|4601|4605|4603|4593|4592|8843
1604483100000|2020-11-04 09:45:00|4602|4602|4590|4588|4606|4604|4586|4585|20814
1604483400000|2020-11-04 09:50:00|4591|4589|4588|4586|4598|4597|4587|4585|21414
1604483700000|2020-11-04 09:55:00|4587|4585|4585|4583|4588|4587|4582|4581|14256
1604484000000|2020-11-04 10:00:00|4584|4582|4586|4584|4593|4591|4582|4581|23121
1604484300000|2020-11-04 10:05:00|4585|4583|4579|4577|4587|4585|4578|4576|31934
1604484600000|2020-11-04 10:10:00|4580|4578|4577|4575|4582|4580|4575|4573|9979
1604484900000|2020-11-04 10:15:00|4576|4576|4584|4582|4584|4583|4576|4576|13174
1604485200000|2020-11-04 10:20:00|4583|4581|4585|4583|4585|4583|4579|4578|12697
1604485500000|2020-11-04 10:25:00|4586|4584|4581|4579|4586|4584|4578|4577|17765
1604485800000|2020-11-04 10:30:00|4580|4578|4577|4575|4584|4582|4575|4574|23153
1604486100000|2020-11-04 10:35:00|4578|4576|4585|4583|4585|4584|4571|4570|21344
1604486400000|2020-11-04 10:40:00|4584|4582|4586|4584|4586|4584|4577|4575|11417
1604486700000|2020-11-04 10:45:00|4585|4583|4586|4584|4588|4587|4584|4583|5548
1604487000000|2020-11-04 10:50:00|4585|4583|4588|4587|4589|4587|4583|4582|47320
1604487300000|2020-11-04 10:55:00|4587|4586|4587|4586|4590|4588|4583|4582|122057
1604487600000|2020-11-04 11:00:00|4588|4587|4589|4587|4595|4593|4587|4586|15091
1604487900000|2020-11-04 11:05:00|4588|4588|4589|4587|4592|4591|4587|4585|10633
1604488200000|2020-11-04 11:10:00|4590|4588|4591|4589|4595|4594|4585|4584|8794
1604488500000|2020-11-04 11:15:00|4592|4590|4587|4585|4592|4590|4587|4585|2005
1604488800000|2020-11-04 11:20:00|4588|4586|4594|4592|4594|4592|4588|4586|22212
1604489100000|2020-11-04 11:25:00|4593|4591|4597|4595|4598|4596|4592|4591|13094
1604489400000|2020-11-04 11:30:00|4598|4596|4599|4598|4603|4602|4598|4596|7042
1604489700000|2020-11-04 11:35:00|4600|4599|4602|4600|4605|4603|4600|4599|5917
1604490000000|2020-11-04 11:40:00|4603|4601|4606|4604|4608|4607|4601|4600|13344
1604490300000|2020-11-04 11:45:00|4605|4603|4604|4602|4607|4606|4600|4598|11890
1604490600000|2020-11-04 11:50:00|4605|4603|4605|4603|4607|4605|4603|4602|5014
1604490900000|2020-11-04 11:55:00|4606|4604|4597|4595|4606|4604|4597|4595|11675
1604491200000|2020-11-04 12:00:00|4598|4596|4593|4590|4599|4598|4593|4590|9172
1604491500000|2020-11-04 12:05:00|4592|4591|4599|4597|4600|4598|4591|4590|7873
1604491800000|2020-11-04 12:10:00|4598|4596|4598|4596|4604|4602|4597|4595|9178
1604492100000|2020-11-04 12:15:00|4597|4595|4603|4601|4604|4602|4596|4595|12111
1604492400000|2020-11-04 12:20:00|4602|4600|4604|4601|4606|4604|4602|4600|6051
1604492700000|2020-11-04 12:25:00|4603|4602|4604|4602|4606|4605|4602|4601|41453
1604493000000|2020-11-04 12:30:00|4603|4603|4603|4601|4605|4603|4598|4597|18844
1604493300000|2020-11-04 12:35:00|4602|4600|4607|4605|4612|4610|4601|4600|30560
1604493600000|2020-11-04 12:40:00|4606|4606|4607|4606|4610|4608|4603|4601|13564
1604493900000|2020-11-04 12:45:00|4608|4605|4604|4603|4610|4608|4604|4603|7584
1604494200000|2020-11-04 12:50:00|4603|4602|4599|4597|4606|4603|4598|4597|11367
1604494500000|2020-11-04 12:55:00|4598|4598|4597|4596|4601|4600|4595|4594|30035
1604494800000|2020-11-04 13:00:00|4598|4597|4599|4597|4604|4603|4595|4594|7542
1604495100000|2020-11-04 13:05:00|4598|4598|4603|4601|4604|4602|4597|4596|10841
1604495400000|2020-11-04 13:10:00|4602|4600|4604|4602|4604|4602|4600|4597|6676
1604495700000|2020-11-04 13:15:00|4603|4601|4607|4605|4610|4608|4602|4601|4578
1604496000000|2020-11-04 13:20:00|4608|4606|4631|4630|4631|4630|4607|4606|44655
1604496300000|2020-11-04 13:25:00|4630|4629|4630|4628|4633|4631|4626|4623|19343
1604496600000|2020-11-04 13:30:00|4629|4627|4627|4625|4631|4629|4626|4624|11197
1604496900000|2020-11-04 13:35:00|4626|4624|4627|4624|4628|4626|4621|4618|8128
1604497200000|2020-11-04 13:40:00|4626|4625|4622|4620|4628|4626|4621|4620|5840
1604497500000|2020-11-04 13:45:00|4623|4621|4625|4623|4632|4630|4621|4621|14005
1604497800000|2020-11-04 13:50:00|4624|4622|4619|4617|4625|4623|4619|4617|9776
1604498100000|2020-11-04 13:55:00|4620|4618|4619|4617|4621|4619|4617|4616|6746
1604498400000|2020-11-04 14:00:00|4620|4618|4622|4621|4623|4622|4619|4617|5958
1604498700000|2020-11-04 14:05:00|4621|4620|4617|4615|4622|4620|4614|4612|4487
1604499000000|2020-11-04 14:10:00|4616|4616|4612|4610|4619|4618|4611|4609|5517
1604499300000|2020-11-04 14:15:00|4613|4611|4605|4603|4614|4612|4605|4603|4512
1604499600000|2020-11-04 14:20:00|4606|4604|4604|4602|4607|4605|4602|4601|2788
1604499900000|2020-11-04 14:25:00|4603|4601|4601|4600|4604|4603|4599|4598|11711
1604500200000|2020-11-04 14:30:00|4600|4599|4607|4605|4615|4612|4600|4599|29245
1604500500000|2020-11-04 14:35:00|4608|4606|4588|4586|4608|4607|4585|4583|55664
1604500800000|2020-11-04 14:40:00|4589|4587|4611|4609|4613|4612|4588|4586|30235
1604501100000|2020-11-04 14:45:00|4610|4608|4621|4619|4625|4624|4608|4606|66004
1604501400000|2020-11-04 14:50:00|4620|4621|4632|4630|4633|4632|4620|4619|127795
1604501700000|2020-11-04 14:55:00|4631|4631|4637|4635|4641|4640|4629|4628|28523
1604502000000|2020-11-04 15:00:00|4638|4636|4644|4642|4646|4645|4635|4634|28857
1604502300000|2020-11-04 15:05:00|4645|4643|4635|4633|4645|4643|4633|4632|35090
1604502600000|2020-11-04 15:10:00|4636|4634|4642|4640|4643|4641|4633|4632|30126
1604502900000|2020-11-04 15:15:00|4643|4641|4643|4641|4648|4647|4641|4640|34310
1604503200000|2020-11-04 15:20:00|4644|4642|4649|4647|4652|4650|4642|4641|19567
1604503500000|2020-11-04 15:25:00|4650|4648|4647|4645|4651|4650|4646|4644|18129
1604503800000|2020-11-04 15:30:00|4646|4644|4647|4646|4648|4646|4643|4641|19947
1604504100000|2020-11-04 15:35:00|4646|4645|4646|4644|4647|4645|4640|4639|14276
1604504400000|2020-11-04 15:40:00|4647|4645|4653|4651|4657|4655|4646|4644|25685
1604504700000|2020-11-04 15:45:00|4654|4652|4651|4650|4659|4658|4651|4650|26531
1604505000000|2020-11-04 15:50:00|4652|4651|4654|4653|4655|4654|4647|4645|24286
1604505300000|2020-11-04 15:55:00|4655|4654|4653|4651|4656|4654|4650|4648|27026
1604505600000|2020-11-04 16:00:00|4652|4652|4653|4651|4658|4657|4651|4650|19129
1604505900000|2020-11-04 16:05:00|4654|4652|4649|4648|4655|4654|4647|4646|26175
1604506200000|2020-11-04 16:10:00|4648|4647|4646|4645|4652|4650|4644|4643|24850
1604506500000|2020-11-04 16:15:00|4647|4646|4654|4653|4654|4653|4643|4642|55595
1604506800000|2020-11-04 16:20:00|4653|4652|4660|4658|4660|4659|4650|4649|33500
1604507100000|2020-11-04 16:25:00|4661|4659|4659|4656|4666|4665|4657|4654|40373
1604563200000|2020-11-05 08:00:00|4696|4675|4684|4681|4696|4686|4654|4652|39978
1604563500000|2020-11-05 08:05:00|4683|4680|4687|4684|4691|4689|4675|4671|22121
1604563800000|2020-11-05 08:10:00|4686|4683|4698|4696|4703|4700|4683|4680|14790
1604564100000|2020-11-05 08:15:00|4699|4697|4698|4695|4702|4699|4688|4685|17408
1604564400000|2020-11-05 08:20:00|4697|4694|4691|4689|4701|4699|4690|4688|6908
1604564700000|2020-11-05 08:25:00|4690|4688|4682|4679|4696|4694|4682|4678|4201
1604565000000|2020-11-05 08:30:00|4683|4680|4681|4679|4683|4680|4670|4669|10998
1604565300000|2020-11-05 08:35:00|4680|4678|4697|4695|4697|4695|4679|4678|6481
1604565600000|2020-11-05 08:40:00|4698|4696|4691|4689|4699|4696|4685|4683|17773
1604565900000|2020-11-05 08:45:00|4690|4688|4709|4708|4709|4708|4689|4688|12598
1604566200000|2020-11-05 08:50:00|4708|4707|4706|4704|4712|4710|4706|4704|4940
1604566500000|2020-11-05 08:55:00|4705|4703|4709|4707|4709|4708|4698|4696|7091
1604566800000|2020-11-05 09:00:00|4708|4706|4701|4699|4712|4710|4700|4698|9036
1604567100000|2020-11-05 09:05:00|4700|4701|4703|4701|4707|4705|4700|4700|5334
1604567400000|2020-11-05 09:10:00|4704|4702|4706|4704|4708|4706|4703|4702|11484
1604567700000|2020-11-05 09:15:00|4707|4705|4704|4703|4709|4707|4703|4702|7143
1604568000000|2020-11-05 09:20:00|4703|4702|4715|4713|4716|4715|4701|4699|16831
1604568300000|2020-11-05 09:25:00|4714|4712|4704|4703|4715|4714|4704|4703|9685
1604568600000|2020-11-05 09:30:00|4703|4702|4707|4705|4707|4706|4701|4700|18067
1604568900000|2020-11-05 09:35:00|4706|4704|4707|4705|4711|4709|4702|4700|78217
1604569200000|2020-11-05 09:40:00|4706|4706|4708|4706|4709|4707|4703|4702|12582
1604569500000|2020-11-05 09:45:00|4709|4707|4701|4699|4709|4708|4700|4698|22568
1604569800000|2020-11-05 09:50:00|4700|4698|4709|4706|4709|4707|4700|4698|4988
1604570100000|2020-11-05 09:55:00|4708|4707|4708|4706|4712|4710|4707|4706|7003
1604570400000|2020-11-05 10:00:00|4707|4707|4713|4711|4714|4712|4706|4705|26014
1604570700000|2020-11-05 10:05:00|4712|4710|4714|4713|4715|4714|4710|4709|7928
1604571000000|2020-11-05 10:10:00|4715|4714|4723|4721|4723|4722|4715|4713|16362
1604571300000|2020-11-05 10:15:00|4724|4722|4730|4728|4731|4729|4723|4722|24815
1604571600000|2020-11-05 10:20:00|4729|4727|4726|4725|4730|4727|4725|4724|13880
1604571900000|2020-11-05 10:25:00|4727|4726|4721|4720|4729|4727|4720|4719|79854
1604572200000|2020-11-05 10:30:00|4720|4719|4727|4725|4727|4725|4720|4719|24596
1604572500000|2020-11-05 10:35:00|4726|4726|4729|4728|4734|4733|4726|4725|14500
1604572800000|2020-11-05 10:40:00|4730|4729|4728|4726|4733|4731|4727|4725|11488
1604573100000|2020-11-05 10:45:00|4727|4725|4728|4727|4734|4733|4726|4725|35346
1604573400000|2020-11-05 10:50:00|4727|4726|4722|4720|4728|4727|4720|4718|34158
1604573700000|2020-11-05 10:55:00|4721|4721|4726|4725|4728|4726|4720|4719|14692
1604574000000|2020-11-05 11:00:00|4725|4724|4716|4715|4726|4724|4716|4715|21200
1604574300000|2020-11-05 11:05:00|4715|4714|4713|4712|4715|4714|4710|4709|23925
1604574600000|2020-11-05 11:10:00|4714|4713|4717|4715|4718|4717|4713|4712|19409
1604574900000|2020-11-05 11:15:00|4716|4714|4718|4716|4720|4719|4714|4713|13029
1604575200000|2020-11-05 11:20:00|4719|4717|4719|4717|4719|4717|4716|4714|9257
1604575500000|2020-11-05 11:25:00|4718|4716|4718|4716|4722|4720|4714|4712|10722
1604575800000|2020-11-05 11:30:00|4717|4717|4706|4704|4719|4717|4705|4704|9335
1604576100000|2020-11-05 11:35:00|4705|4705|4703|4701|4709|4708|4700|4698|9434
1604576400000|2020-11-05 11:40:00|4704|4702|4712|4710|4713|4711|4704|4702|7603
1604576700000|2020-11-05 11:45:00|4711|4711|4710|4709|4714|4712|4708|4707|12204
1604577000000|2020-11-05 11:50:00|4711|4710|4719|4717|4720|4718|4711|4710|27364
1604577300000|2020-11-05 11:55:00|4718|4716|4715|4713|4721|4720|4715|4713|12176
1604577600000|2020-11-05 12:00:00|4714|4714|4711|4709|4716|4714|4709|4708|38760
1604577900000|2020-11-05 12:05:00|4710|4710|4717|4716|4717|4716|4710|4710|5853
1604578200000|2020-11-05 12:10:00|4718|4717|4718|4716|4720|4719|4716|4715|15736
1604578500000|2020-11-05 12:15:00|4717|4717|4716|4715|4719|4717|4714|4712|507789
1604578800000|2020-11-05 12:20:00|4715|4714|4717|4715|4718|4716|4713|4712|10484
1604579100000|2020-11-05 12:25:00|4716|4716|4717|4715|4719|4718|4714|4713|13026
1604579400000|2020-11-05 12:30:00|4716|4714|4719|4717|4719|4718|4715|4713|10596
1604579700000|2020-11-05 12:35:00|4720|4718|4725|4723|4727|4726|4720|4718|17462
1604580000000|2020-11-05 12:40:00|4724|4724|4723|4722|4728|4726|4722|4721|16245
1604580300000|2020-11-05 12:45:00|4724|4721|4718|4716|4727|4726|4717|4716|16842
1604580600000|2020-11-05 12:50:00|4717|4715|4732|4731|4733|4732|4717|4715|15317
1604580900000|2020-11-05 12:55:00|4733|4732|4736|4734|4743|4741|4733|4732|19598
1604581200000|2020-11-05 13:00:00|4735|4733|4736|4734|4739|4738|4734|4732|62724
1604581500000|2020-11-05 13:05:00|4735|4733|4731|4729|4737|4736|4729|4728|11914
1604581800000|2020-11-05 13:10:00|4730|4728|4729|4727|4732|4730|4727|4725|12993
1604582100000|2020-11-05 13:15:00|4728|4726|4734|4732|4734|4733|4727|4726|29022
1604582400000|2020-11-05 13:20:00|4733|4731|4740|4738|4740|4738|4731|4730|37725
1604582700000|2020-11-05 13:25:00|4739|4737|4737|4735|4740|4738|4735|4734|9188
1604583000000|2020-11-05 13:30:00|4736|4736|4742|4740|4742|4740|4736|4736|10124
1604583300000|2020-11-05 13:35:00|4743|4741|4743|4741|4746|4744|4740|4738|9708
1604583600000|2020-11-05 13:40:00|4742|4740|4740|4739|4743|4742|4739|4738|10711
1604583900000|2020-11-05 13:45:00|4741|4740|4736|4734|4745|4743|4736|4734|5324
1604584200000|2020-11-05 13:50:00|4737|4735|4738|4736|4738|4737|4735|4734|9793
1604584500000|2020-11-05 13:55:00|4737|4737|4735|4733|4739|4738|4734|4733|11910
1604584800000|2020-11-05 14:00:00|4734|4734|4731|4729|4737|4736|4730|4729|10469
1604585100000|2020-11-05 14:05:00|4730|4730|4730|4728|4734|4733|4730|4728|10050
1604585400000|2020-11-05 14:10:00|4731|4729|4725|4723|4732|4731|4725|4723|11112
1604585700000|2020-11-05 14:15:00|4724|4722|4720|4719|4727|4726|4718|4717|11266
1604586000000|2020-11-05 14:20:00|4719|4718|4729|4728|4729|4728|4719|4718|7863
1604586300000|2020-11-05 14:25:00|4728|4727|4727|4725|4730|4729|4724|4723|51719
1604586600000|2020-11-05 14:30:00|4726|4724|4715|4713|4727|4725|4714|4712|36731
1604586900000|2020-11-05 14:35:00|4714|4712|4711|4709|4716|4715|4706|4704|19805
1604587200000|2020-11-05 14:40:00|4710|4708|4711|4709|4711|4710|4706|4704|24449
1604587500000|2020-11-05 14:45:00|4712|4710|4703|4702|4715|4713|4703|4702|21095
1604587800000|2020-11-05 14:50:00|4704|4703|4713|4711|4713|4711|4704|4703|16753
1604588100000|2020-11-05 14:55:00|4714|4712|4710|4709|4714|4713|4707|4706|30227
1604588400000|2020-11-05 15:00:00|4711|4710|4701|4700|4712|4710|4700|4699|276127
1604588700000|2020-11-05 15:05:00|4702|4701|4703|4701|4707|4705|4700|4699|25194
1604589000000|2020-11-05 15:10:00|4702|4702|4705|4704|4710|4709|4702|4701|15032
1604589300000|2020-11-05 15:15:00|4706|4705|4694|4692|4710|4708|4692|4690|21142
1604589600000|2020-11-05 15:20:00|4693|4691|4694|4692|4698|4697|4691|4690|26474
1604589900000|2020-11-05 15:25:00|4693|4691|4686|4684|4694|4693|4685|4684|26376
1604590200000|2020-11-05 15:30:00|4685|4683|4688|4686|4688|4687|4682|4681|39926
1604590500000|2020-11-05 15:35:00|4687|4685|4686|4685|4691|4690|4685|4684|43859
1604590800000|2020-11-05 15:40:00|4685|4684|4683|4682|4689|4687|4683|4682|35957
1604591100000|2020-11-05 15:45:00|4682|4681|4686|4684|4687|4686|4677|4675|32326
1604591400000|2020-11-05 15:50:00|4685|4683|4681|4679|4686|4684|4680|4679|27434
1604591700000|2020-11-05 15:55:00|4680|4680|4680|4678|4684|4682|4677|4676|26799
1604592000000|2020-11-05 16:00:00|4681|4679|4684|4682|4687|4685|4679|4678|30002
1604592300000|2020-11-05 16:05:00|4683|4681|4683|4681|4686|4685|4682|4681|33051
1604592600000|2020-11-05 16:10:00|4682|4680|4679|4678|4683|4681|4675|4674|28661
1604592900000|2020-11-05 16:15:00|4680|4679|4682|4681|4684|4682|4678|4677|24699
1604593200000|2020-11-05 16:20:00|4681|4680|4678|4676|4682|4680|4676|4675|43111
1604593500000|2020-11-05 16:25:00|4677|4677|4677|4675|4682|4681|4677|4675|55470
1604649600000|2020-11-06 08:00:00|4637|4636|4636|4634|4654|4646|4627|4624|49090
1604649900000|2020-11-06 08:05:00|4637|4635|4650|4649|4652|4650|4633|4631|30967
1604650200000|2020-11-06 08:10:00|4651|4650|4654|4652|4659|4657|4649|4648|20657
1604650500000|2020-11-06 08:15:00|4653|4651|4650|4648|4654|4651|4641|4639|34423
1604650800000|2020-11-06 08:20:00|4651|4649|4627|4624|4653|4650|4626|4624|17631
1604651100000|2020-11-06 08:25:00|4626|4623|4630|4628|4632|4631|4623|4622|17762
1604651400000|2020-11-06 08:30:00|4631|4629|4629|4627|4632|4631|4623|4622|28438
1604651700000|2020-11-06 08:35:00|4630|4628|4637|4635|4637|4636|4626|4624|17328
1604652000000|2020-11-06 08:40:00|4636|4634|4635|4633|4637|4635|4630|4628|15246
1604652300000|2020-11-06 08:45:00|4636|4634|4641|4639|4644|4642|4635|4633|9158
1604652600000|2020-11-06 08:50:00|4642|4640|4642|4640|4645|4644|4640|4638|19016
1604652900000|2020-11-06 08:55:00|4643|4641|4644|4643|4644|4643|4639|4638|15141
1604653200000|2020-11-06 09:00:00|4643|4642|4638|4636|4649|4647|4638|4635|10614
1604653500000|2020-11-06 09:05:00|4637|4635|4634|4632|4640|4638|4632|4631|24247
1604653800000|2020-11-06 09:10:00|4635|4633|4632|4631|4638|4636|4630|4628|16020
1604654100000|2020-11-06 09:15:00|4631|4630|4635|4634|4638|4635|4630|4628|15556
1604654400000|2020-11-06 09:20:00|4636|4635|4640|4638|4642|4641|4636|4635|7687
1604654700000|2020-11-06 09:25:00|4639|4639|4633|4631|4643|4641|4632|4630|92729
1604655000000|2020-11-06 09:30:00|4632|4630|4638|4636|4640|4638|4631|4630|26405
1604655300000|2020-11-06 09:35:00|4637|4635|4630|4628|4638|4636|4628|4627|36526
1604655600000|2020-11-06 09:40:00|4631|4629|4632|4630|4635|4634|4630|4628|17923
1604655900000|2020-11-06 09:45:00|4631|4629|4625|4623|4632|4631|4621|4620|22628
1604656200000|2020-11-06 09:50:00|4624|4622|4618|4616|4628|4626|4616|4614|12362
1604656500000|2020-11-06 09:55:00|4617|4615|4613|4611|4617|4616|4613|4610|7794
1604656800000|2020-11-06 10:00:00|4614|4613|4614|4612|4616|4615|4610|4609|17484
1604657100000|2020-11-06 10:05:00|4613|4611|4622|4620|4624|4622|4612|4611|9971
1604657400000|2020-11-06 10:10:00|4621|4619|4629|4627|4630|4628|4619|4618|20727
1604657700000|2020-11-06 10:15:00|4630|4628|4631|4629|4631|4630|4626|4624|13967
1604658000000|2020-11-06 10:20:00|4630|4628|4634|4632|4634|4633|4629|4627|13315
1604658300000|2020-11-06 10:25:00|4633|4631|4635|4633|4635|4634|4629|4628|22198
1604658600000|2020-11-06 10:30:00|4636|4634|4638|4636|4638|4637|4632|4630|10911
1604658900000|2020-11-06 10:35:00|4637|4635|4636|4634|4638|4637|4634|4632|16861
1604659200000|2020-11-06 10:40:00|4635|4633|4638|4636|4639|4638|4635|4633|12211
1604659500000|2020-11-06 10:45:00|4637|4637|4645|4643|4645|4644|4637|4637|12486
1604659800000|2020-11-06 10:50:00|4644|4644|4645|4643|4648|4647|4644|4643|9825
1604660100000|2020-11-06 10:55:00|4644|4642|4642|4640|4648|4646|4642|4640|10387
1604660400000|2020-11-06 11:00:00|4641|4639|4650|4649|4650|4649|4640|4638|6384
1604660700000|2020-11-06 11:05:00|4649|4648|4649|4648|4650|4649|4646|4644|19750
1604661000000|2020-11-06 11:10:00|4650|4647|4648|4646|4650|4647|4646|4645|6776
1604661300000|2020-11-06 11:15:00|4649|4647|4651|4649|4655|4653|4649|4647|12402
1604661600000|2020-11-06 11:20:00|4650|4648|4651|4648|4652|4650|4649|4647|16201
1604661900000|2020-11-06 11:25:00|4650|4647|4655|4654|4655|4654|4649|4647|64656
1604662200000|2020-11-06 11:30:00|4656|4655|4655|4653|4657|4656|4654|4652|6199
1604662500000|2020-11-06 11:35:00|4654|4652|4648|4647|4654|4652|4646|4644|10616
1604662800000|2020-11-06 11:40:00|4647|4646|4654|4652|4654|4652|4647|4645|7869
1604663100000|2020-11-06 11:45:00|4655|4653|4648|4646|4657|4656|4648|4646|19794
1604663400000|2020-11-06 11:50:00|4647|4645|4651|4649|4654|4652|4644|4643|6856
1604663700000|2020-11-06 11:55:00|4652|4650|4649|4648|4652|4651|4648|4647|3985
1604664000000|2020-11-06 12:00:00|4648|4647|4648|4646|4648|4647|4646|4644|5376
1604664300000|2020-11-06 12:05:00|4647|4647|4649|4648|4651|4650|4645|4643|6312
1604664600000|2020-11-06 12:10:00|4648|4647|4643|4641|4649|4648|4643|4641|5823
1604664900000|2020-11-06 12:15:00|4642|4642|4649|4647|4649|4647|4642|4641|5920
1604665200000|2020-11-06 12:20:00|4648|4646|4640|4639|4648|4646|4640|4638|5321
1604665500000|2020-11-06 12:25:00|4641|4638|4641|4639|4642|4640|4636|4635|7782
1604665800000|2020-11-06 12:30:00|4642|4640|4638|4636|4642|4641|4637|4636|10142
1604666100000|2020-11-06 12:35:00|4637|4637|4634|4632|4640|4638|4634|4632|12138
1604666400000|2020-11-06 12:40:00|4635|4633|4640|4638|4640|4638|4634|4633|14226
1604666700000|2020-11-06 12:45:00|4639|4637|4644|4642|4644|4642|4637|4636|6641
1604667000000|2020-11-06 12:50:00|4645|4643|4645|4643|4646|4644|4643|4642|8707
1604667300000|2020-11-06 12:55:00|4646|4644|4647|4645|4647|4645|4643|4642|10452
1604667600000|2020-11-06 13:00:00|4646|4644|4642|4640|4646|4644|4640|4639|10641
1604667900000|2020-11-06 13:05:00|4641|4641|4645|4644|4647|4645|4641|4641|11745
1604668200000|2020-11-06 13:10:00|4646|4645|4649|4647|4649|4648|4645|4645|5262
1604668500000|2020-11-06 13:15:00|4650|4648|4648|4646|4650|4649|4647|4646|39662
1604668800000|2020-11-06 13:20:00|4649|4647|4656|4654|4656|4654|4649|4647|16887
1604669100000|2020-11-06 13:25:00|4657|4655|4651|4649|4657|4656|4650|4649|11046
1604669400000|2020-11-06 13:30:00|4652|4650|4661|4659|4661|4659|4651|4650|22922
1604669700000|2020-11-06 13:35:00|4662|4660|4664|4662|4666|4664|4661|4659|455390
1604670000000|2020-11-06 13:40:00|4663|4661|4664|4662|4667|4665|4661|4660|21712
1604670300000|2020-11-06 13:45:00|4663|4663|4672|4671|4672|4671|4663|4662|12802
1604670600000|2020-11-06 13:50:00|4671|4670|4673|4672|4676|4675|4670|4669|23566
1604670900000|2020-11-06 13:55:00|4674|4673|4675|4674|4677|4675|4672|4671|21805
1604671200000|2020-11-06 14:00:00|4674|4673|4672|4670|4678|4677|4670|4669|17522
1604671500000|2020-11-06 14:05:00|4671|4669|4676|4675|4678|4676|4670|4669|43281
1604671800000|2020-11-06 14:10:00|4677|4676|4678|4676|4678|4676|4671|4670|17302
1604672100000|2020-11-06 14:15:00|4677|4675|4681|4680|4688|4686|4676|4675|34001
1604672400000|2020-11-06 14:20:00|4680|4679|4683|4682|4684|4682|4675|4673|24001
1604672700000|2020-11-06 14:25:00|4684|4683|4685|4683|4685|4684|4677|4676|21259
1604673000000|2020-11-06 14:30:00|4684|4682|4682|4681|4685|4683|4673|4672|87667
1604673300000|2020-11-06 14:35:00|4681|4680|4679|4678|4682|4681|4677|4676|46838
1604673600000|2020-11-06 14:40:00|4678|4677|4687|4686|4689|4687|4677|4676|40769
1604673900000|2020-11-06 14:45:00|4688|4687|4691|4690|4692|4691|4683|4682|33564
1604674200000|2020-11-06 14:50:00|4692|4691|4695|4694|4696|4695|4690|4689|34457
1604674500000|2020-11-06 14:55:00|4696|4693|4702|4700|4702|4701|4687|4686|38497
1604674800000|2020-11-06 15:00:00|4701|4701|4695|4694|4702|4701|4692|4689|33494
1604675100000|2020-11-06 15:05:00|4694|4693|4698|4697|4699|4697|4692|4691|25194
1604675400000|2020-11-06 15:10:00|4699|4698|4702|4701|4703|4702|4698|4697|34170
1604675700000|2020-11-06 15:15:00|4703|4702|4704|4703|4708|4707|4700|4698|33475
1604676000000|2020-11-06 15:20:00|4703|4702|4696|4694|4704|4703|4694|4693|35549
1604676300000|2020-11-06 15:25:00|4695|4695|4698|4697|4702|4701|4694|4693|25685
1604676600000|2020-11-06 15:30:00|4697|4696|4700|4698|4702|4701|4696|4695|46938
1604676900000|2020-11-06 15:35:00|4699|4697|4695|4694|4699|4698|4695|4694|50472
1604677200000|2020-11-06 15:40:00|4696|4695|4692|4691|4697|4696|4689|4688|42366
1604677500000|2020-11-06 15:45:00|4691|4690|4697|4696|4701|4699|4690|4689|39943
1604677800000|2020-11-06 15:50:00|4698|4697|4701|4700|4702|4701|4697|4696|33086
1604678100000|2020-11-06 15:55:00|4700|4699|4691|4690|4704|4702|4690|4689|45602
1604678400000|2020-11-06 16:00:00|4692|4691|4696|4694|4700|4698|4691|4690|49298
1604678700000|2020-11-06 16:05:00|4695|4693|4696|4695|4698|4697|4693|4692|30573
1604679000000|2020-11-06 16:10:00|4695|4694|4693|4692|4697|4696|4692|4690|27930
1604679300000|2020-11-06 16:15:00|4692|4691|4693|4692|4698|4697|4689|4688|34714
1604679600000|2020-11-06 16:20:00|4694|4693|4695|4694|4696|4695|4687|4686|58362
1604679900000|2020-11-06 16:25:00|4696|4695|4690|4687|4696|4695|4689|4687|60198
1604908800000|2020-11-09 08:00:00|4735|4728|4732|4731|4740|4737|4723|4720|50107
1604909100000|2020-11-09 08:05:00|4734|4732|4739|4737|4749|4747|4733|4732|40433
1604909400000|2020-11-09 08:10:00|4740|4738|4741|4738|4745|4743|4731|4729|46155
1604909700000|2020-11-09 08:15:00|4742|4739|4746|4744|4748|4746|4735|4734|33378
1604910000000|2020-11-09 08:20:00|4745|4743|4742|4739|4745|4743|4738|4736|30793
1604910300000|2020-11-09 08:25:00|4741|4740|4723|4721|4741|4741|4718|4717|14242
1604910600000|2020-11-09 08:30:00|4722|4720|4718|4716|4722|4720|4714|4712|20149
1604910900000|2020-11-09 08:35:00|4717|4715|4723|4720|4723|4721|4704|4703|31337
1604911200000|2020-11-09 08:40:00|4722|4719|4727|4726|4732|4730|4720|4719|9697
1604911500000|2020-11-09 08:45:00|4728|4727|4726|4724|4729|4727|4721|4719|18405
1604911800000|2020-11-09 08:50:00|4725|4723|4724|4722|4730|4728|4723|4722|13510
1604912100000|2020-11-09 08:55:00|4722|4723|4715|4713|4724|4723|4714|4713|18991
1604912400000|2020-11-09 09:00:00|4716|4714|4712|4710|4721|4718|4712|4710|43832
1604912700000|2020-11-09 09:05:00|4711|4711|4717|4715|4720|4718|4711|4710|19838
1604913000000|2020-11-09 09:10:00|4718|4716|4719|4717|4720|4719|4712|4710|11260
1604913300000|2020-11-09 09:15:00|4718|4718|4718|4716|4724|4723|4715|4714|7554
1604913600000|2020-11-09 09:20:00|4719|4717|4717|4715|4722|4721|4716|4714|7392
1604913900000|2020-11-09 09:25:00|4718|4716|4719|4718|4721|4720|4714|4712|10040
1604914200000|2020-11-09 09:30:00|4720|4719|4720|4719|4723|4721|4717|4715|4412
1604914500000|2020-11-09 09:35:00|4719|4717|4722|4721|4722|4721|4717|4716|4935
1604914800000|2020-11-09 09:40:00|4723|4720|4727|4725|4727|4725|4720|4718|4355
1604915100000|2020-11-09 09:45:00|4726|4724|4727|4725|4727|4726|4723|4722|7624
1604915400000|2020-11-09 09:50:00|4726|4726|4728|4727|4730|4729|4725|4723|6467
1604915700000|2020-11-09 09:55:00|4729|4728|4725|4723|4731|4729|4722|4721|8767
1604916000000|2020-11-09 10:00:00|4726|4724|4730|4728|4731|4729|4725|4724|6757
1604916300000|2020-11-09 10:05:00|4729|4727|4733|4731|4733|4731|4727|4726|7835
1604916600000|2020-11-09 10:10:00|4732|4732|4736|4734|4737|4736|4731|4730|31575
1604916900000|2020-11-09 10:15:00|4735|4735|4736|4735|4737|4736|4733|4732|15516
1604917200000|2020-11-09 10:20:00|4737|4736|4730|4728|4737|4736|4729|4727|10392
1604917500000|2020-11-09 10:25:00|4731|4729|4721|4719|4731|4730|4720|4718|39469
1604917800000|2020-11-09 10:30:00|4722|4720|4727|4725|4728|4726|4722|4720|6714
1604918100000|2020-11-09 10:35:00|4726|4724|4728|4727|4730|4728|4725|4724|3986
1604918400000|2020-11-09 10:40:00|4729|4728|4727|4725|4730|4728|4725|4722|6807
1604918700000|2020-11-09 10:45:00|4726|4724|4728|4727|4730|4728|4725|4724|6337
1604919000000|2020-11-09 10:50:00|4727|4726|4731|4729|4733|4732|4727|4725|11941
1604919300000|2020-11-09 10:55:00|4730|4730|4730|4728|4732|4731|4729|4728|5297
1604919600000|2020-11-09 11:00:00|4729|4727|4721|4720|4729|4727|4721|4720|10875
1604919900000|2020-11-09 11:05:00|4720|4719|4726|4724|4729|4727|4720|4719|5996
1604920200000|2020-11-09 11:10:00|4727|4725|4723|4721|4728|4727|4722|4720|7146
1604920500000|2020-11-09 11:15:00|4722|4720|4721|4719|4723|4722|4718|4717|7130
1604920800000|2020-11-09 11:20:00|4722|4720|4719|4717|4723|4722|4719|4717|9005
1604921100000|2020-11-09 11:25:00|4720|4718|4715|4714|4720|4719|4715|4714|9857
1604921400000|2020-11-09 11:30:00|4716|4713|4714|4713|4716|4713|4712|4710|7531
1604921700000|2020-11-09 11:35:00|4715|4712|4712|4711|4715|4713|4712|4711|6838
1604922000000|2020-11-09 11:40:00|4711|4710|4713|4712|4715|4713|4711|4710|8127
1604922300000|2020-11-09 11:45:00|4714|4713|4756|4754|4762|4759|4713|4712|90289
1604922600000|2020-11-09 11:50:00|4755|4753|4776|4774|4789|4786|4753|4752|56305
1604922900000|2020-11-09 11:55:00|4777|4773|4811|4808|4839|4836|4770|4769|99665
1604923200000|2020-11-09 12:00:00|4812|4809|4787|4784|4814|4810|4779|4777|58240
1604923500000|2020-11-09 12:05:00|4788|4785|4803|4801|4808|4806|4778|4776|45072
1604923800000|2020-11-09 12:10:00|4802|4800|4805|4802|4829|4825|4795|4793|111451
1604924100000|2020-11-09 12:15:00|4806|4803|4811|4808|4850|4848|4806|4803|43824
1604924400000|2020-11-09 12:20:00|4809|4807|4811|4807|4822|4818|4795|4792|63089
1604924700000|2020-11-09 12:25:00|4812|4808|4785|4781|4815|4811|4782|4780|87011
1604925000000|2020-11-09 12:30:00|4787|4782|4817|4814|4822|4818|4787|4782|60133
1604925300000|2020-11-09 12:35:00|4818|4815|4826|4823|4826|4825|4809|4807|45149
1604925600000|2020-11-09 12:40:00|4825|4822|4857|4854|4860|4858|4820|4818|56013
1604925900000|2020-11-09 12:45:00|4858|4855|4839|4836|4865|4862|4828|4826|74347
1604926200000|2020-11-09 12:50:00|4840|4835|4833|4830|4848|4845|4827|4825|27093
1604926500000|2020-11-09 12:55:00|4832|4831|4842|4839|4845|4842|4830|4826|44724
1604926800000|2020-11-09 13:00:00|4841|4838|4818|4815|4845|4844|4814|4813|30670
1604927100000|2020-11-09 13:05:00|4819|4816|4833|4831|4833|4831|4818|4816|23348
1604927400000|2020-11-09 13:10:00|4834|4832|4847|4844|4849|4847|4829|4828|64122
1604927700000|2020-11-09 13:15:00|4846|4845|4825|4824|4851|4850|4824|4822|33015
1604928000000|2020-11-09 13:20:00|4824|4823|4814|4813|4828|4826|4813|4811|18927
1604928300000|2020-11-09 13:25:00|4815|4812|4826|4824|4830|4828|4812|4811|22911
1604928600000|2020-11-09 13:30:00|4825|4825|4839|4836|4840|4838|4825|4825|18598
1604928900000|2020-11-09 13:35:00|4838|4835|4835|4833|4838|4836|4829|4827|10878
1604929200000|2020-11-09 13:40:00|4836|4834|4829|4827|4838|4836|4827|4825|30998
1604929500000|2020-11-09 13:45:00|4828|4826|4808|4806|4828|4826|4802|4800|39521
1604929800000|2020-11-09 13:50:00|4807|4805|4794|4792|4813|4811|4794|4792|64331
1604930100000|2020-11-09 13:55:00|4793|4791|4796|4793|4803|4801|4787|4785|47236
1604930400000|2020-11-09 14:00:00|4797|4794|4801|4800|4809|4807|4797|4794|18584
1604930700000|2020-11-09 14:05:00|4802|4799|4805|4803|4813|4812|4801|4799|18680
1604931000000|2020-11-09 14:10:00|4804|4802|4801|4799|4804|4802|4795|4792|20555
1604931300000|2020-11-09 14:15:00|4802|4800|4794|4793|4802|4800|4788|4787|46337
1604931600000|2020-11-09 14:20:00|4795|4791|4795|4793|4799|4797|4792|4791|16565
1604931900000|2020-11-09 14:25:00|4794|4792|4791|4788|4809|4806|4791|4788|48776
1604932200000|2020-11-09 14:30:00|4792|4789|4765|4763|4794|4791|4759|4757|49853
1604932500000|2020-11-09 14:35:00|4766|4764|4754|4752|4769|4767|4753|4751|40720
1604932800000|2020-11-09 14:40:00|4755|4753|4734|4732|4756|4755|4732|4730|57662
1604933100000|2020-11-09 14:45:00|4733|4733|4759|4757|4763|4762|4733|4733|44095
1604933400000|2020-11-09 14:50:00|4758|4756|4758|4756|4762|4760|4750|4748|76772
1604933700000|2020-11-09 14:55:00|4757|4755|4741|4739|4758|4756|4733|4731|122494
1604934000000|2020-11-09 15:00:00|4742|4738|4756|4754|4756|4754|4740|4738|64220
1604934300000|2020-11-09 15:05:00|4755|4753|4745|4743|4764|4762|4741|4739|40480
1604934600000|2020-11-09 15:10:00|4744|4742|4751|4749|4751|4750|4740|4738|96286
1604934900000|2020-11-09 15:15:00|4752|4750|4750|4747|4753|4752|4743|4740|85382
1604935200000|2020-11-09 15:20:00|4749|4746|4734|4732|4751|4749|4732|4731|81854
1604935500000|2020-11-09 15:25:00|4733|4731|4722|4720|4736|4735|4719|4717|55510
1604935800000|2020-11-09 15:30:00|4723|4721|4723|4722|4742|4740|4721|4720|40308
1604936100000|2020-11-09 15:35:00|4722|4721|4730|4728|4733|4731|4720|4718|42581
1604936400000|2020-11-09 15:40:00|4731|4729|4736|4733|4744|4742|4725|4724|24725
1604936700000|2020-11-09 15:45:00|4737|4734|4726|4724|4746|4743|4723|4721|216814
1604937000000|2020-11-09 15:50:00|4725|4725|4726|4724|4729|4727|4720|4718|22007
1604937300000|2020-11-09 15:55:00|4725|4725|4731|4729|4734|4732|4717|4716|25638
1604937600000|2020-11-09 16:00:00|4732|4730|4719|4718|4735|4733|4716|4715|37314
1604937900000|2020-11-09 16:05:00|4720|4719|4732|4730|4734|4731|4720|4718|32419
1604938200000|2020-11-09 16:10:00|4731|4729|4726|4724|4733|4732|4725|4723|41230
1604938500000|2020-11-09 16:15:00|4725|4723|4725|4723|4733|4732|4720|4719|41503
1604938800000|2020-11-09 16:20:00|4724|4722|4723|4722|4725|4723|4714|4713|43644
1604939100000|2020-11-09 16:25:00|4724|4721|4730|4728|4730|4729|4722|4720|32285
1604995200000|2020-11-10 08:00:00|4687|4677|4711|4709|4737|4734|4687|4677|62522
1604995500000|2020-11-10 08:05:00|4712|4710|4697|4695|4714|4711|4696|4694|33368
1604995800000|2020-11-10 08:10:00|4698|4696|4703|4702|4713|4711|4697|4695|31053
1604996100000|2020-11-10 08:15:00|4702|4700|4703|4701|4705|4704|4687|4686|31463
1604996400000|2020-11-10 08:20:00|4704|4702|4715|4714|4717|4716|4703|4701|36592
1604996700000|2020-11-10 08:25:00|4716|4713|4709|4707|4718|4717|4707|4705|43822
1604997000000|2020-11-10 08:30:00|4708|4706|4706|4705|4709|4708|4699|4698|37445
1604997300000|2020-11-10 08:35:00|4707|4706|4694|4693|4709|4708|4693|4692|23259
1604997600000|2020-11-10 08:40:00|4693|4692|4686|4685|4697|4696|4683|4682|41045
1604997900000|2020-11-10 08:45:00|4687|4684|4691|4689|4693|4692|4682|4681|63667
1604998200000|2020-11-10 08:50:00|4692|4690|4697|4696|4703|4702|4688|4686|24287
1604998500000|2020-11-10 08:55:00|4696|4695|4704|4703|4707|4705|4694|4693|28040
1604998800000|2020-11-10 09:00:00|4703|4702|4699|4698|4708|4707|4699|4698|34607
1604999100000|2020-11-10 09:05:00|4700|4697|4700|4699|4701|4699|4688|4686|15269
1604999400000|2020-11-10 09:10:00|4699|4698|4700|4699|4702|4701|4693|4691|19037
1604999700000|2020-11-10 09:15:00|4701|4700|4694|4692|4704|4703|4694|4692|16160
1605000000000|2020-11-10 09:20:00|4693|4693|4700|4699|4701|4700|4691|4689|24640
1605000300000|2020-11-10 09:25:00|4701|4700|4694|4692|4702|4700|4692|4690|20858
1605000600000|2020-11-10 09:30:00|4693|4691|4684|4683|4696|4693|4683|4682|12602
1605000900000|2020-11-10 09:35:00|4685|4684|4683|4681|4686|4685|4680|4679|15007
1605001200000|2020-11-10 09:40:00|4682|4682|4680|4678|4683|4682|4676|4674|44921
1605001500000|2020-11-10 09:45:00|4681|4679|4677|4675|4684|4682|4676|4675|23191
1605001800000|2020-11-10 09:50:00|4676|4674|4666|4664|4678|4676|4665|4663|37064
1605002100000|2020-11-10 09:55:00|4667|4665|4660|4658|4671|4669|4660|4658|11413
1605002400000|2020-11-10 10:00:00|4659|4659|4659|4657|4661|4659|4654|4652|18320
1605002700000|2020-11-10 10:05:00|4660|4658|4654|4653|4662|4659|4653|4650|18725
1605003000000|2020-11-10 10:10:00|4653|4652|4646|4644|4655|4653|4645|4644|13498
1605003300000|2020-11-10 10:15:00|4645|4643|4639|4636|4647|4645|4635|4634|17802
1605003600000|2020-11-10 10:20:00|4638|4637|4641|4639|4646|4645|4636|4634|17578
1605003900000|2020-11-10 10:25:00|4642|4640|4645|4643|4646|4644|4639|4638|10836
1605004200000|2020-11-10 10:30:00|4644|4642|4649|4647|4650|4649|4642|4640|20171
1605004500000|2020-11-10 10:35:00|4648|4646|4653|4652|4654|4653|4646|4645|22241
1605004800000|2020-11-10 10:40:00|4654|4653|4648|4646|4655|4653|4648|4646|33849
1605005100000|2020-11-10 10:45:00|4649|4647|4634|4632|4650|4649|4632|4631|22401
1605005400000|2020-11-10 10:50:00|4635|4633|4645|4643|4645|4644|4635|4633|13714
1605005700000|2020-11-10 10:55:00|4644|4644|4641|4639|4649|4647|4640|4639|21328
1605006000000|2020-11-10 11:00:00|4642|4640|4653|4651|4653|4651|4639|4638|30279
1605006300000|2020-11-10 11:05:00|4652|4650|4657|4655|4658|4656|4650|4649|52780
1605006600000|2020-11-10 11:10:00|4656|4656|4654|4653|4659|4658|4649|4647|94867
1605006900000|2020-11-10 11:15:00|4653|4652|4652|4651|4657|4655|4647|4646|17770
1605007200000|2020-11-10 11:20:00|4653|4650|4662|4661|4662|4661|4650|4648|21969
1605007500000|2020-11-10 11:25:00|4663|4660|4672|4671|4674|4672|4661|4659|19943
1605007800000|2020-11-10 11:30:00|4673|4672|4675|4674|4676|4675|4668|4667|21553
1605008100000|2020-11-10 11:35:00|4674|4673|4673|4671|4681|4679|4672|4670|17696
1605008400000|2020-11-10 11:40:00|4674|4672|4673|4671|4675|4673|4668|4666|27661
1605008700000|2020-11-10 11:45:00|4674|4670|4672|4670|4674|4673|4671|4669|18989
1605009000000|2020-11-10 11:50:00|4671|4669|4661|4660|4672|4671|4658|4656|24342
1605009300000|2020-11-10 11:55:00|4662|4659|4652|4651|4662|4661|4650|4648|45121
1605009600000|2020-11-10 12:00:00|4653|4650|4660|4657|4662|4660|4650|4648|37411
1605009900000|2020-11-10 12:05:00|4661|4658|4661|4660|4662|4660|4656|4654|19968
1605010200000|2020-11-10 12:10:00|4660|4659|4659|4658|4662|4661|4657|4656|15551
1605010500000|2020-11-10 12:15:00|4660|4659|4665|4663|4666|4664|4660|4659|13698
1605010800000|2020-11-10 12:20:00|4664|4662|4657|4655|4664|4663|4654|4652|18475
1605011100000|2020-11-10 12:25:00|4656|4654|4654|4652|4660|4657|4654|4652|12146
1605011400000|2020-11-10 12:30:00|4655|4653|4661|4659|4664|4661|4655|4653|20579
1605011700000|2020-11-10 12:35:00|4662|4660|4665|4663|4666|4664|4657|4656|15701
1605012000000|2020-11-10 12:40:00|4666|4664|4663|4662|4667|4665|4662|4661|9752
1605012300000|2020-11-10 12:45:00|4664|4661|4660|4658|4666|4664|4658|4657|43555
1605012600000|2020-11-10 12:50:00|4658|4657|4665|4664|4665|4664|4658|4657|14323
1605012900000|2020-11-10 12:55:00|4664|4663|4661|4659|4665|4664|4659|4658|16220
1605013200000|2020-11-10 13:00:00|4662|4660|4666|4664|4667|4665|4660|4658|21504
1605013500000|2020-11-10 13:05:00|4665|4663|4668|4666|4669|4667|4662|4661|12751
1605013800000|2020-11-10 13:10:00|4669|4667|4667|4666|4673|4671|4666|4664|7666
1605014100000|2020-11-10 13:15:00|4668|4665|4671|4669|4671|4669|4664|4663|7471
1605014400000|2020-11-10 13:20:00|4670|4668|4674|4672|4674|4673|4669|4667|17854
1605014700000|2020-11-10 13:25:00|4673|4673|4678|4677|4680|4678|4673|4672|11468
1605015000000|2020-11-10 13:30:00|4679|4676|4675|4674|4679|4677|4675|4674|29994
1605015300000|2020-11-10 13:35:00|4676|4675|4680|4678|4680|4678|4675|4674|32489
1605015600000|2020-11-10 13:40:00|4681|4679|4682|4680|4685|4684|4680|4679|21358
1605015900000|2020-11-10 13:45:00|4681|4679|4680|4678|4686|4685|4679|4677|54658
1605016200000|2020-11-10 13:50:00|4679|4677|4670|4669|4680|4678|4667|4666|35992
1605016500000|2020-11-10 13:55:00|4671|4670|4670|4668|4673|4672|4666|4664|22838
1605016800000|2020-11-10 14:00:00|4669|4667|4657|4655|4670|4669|4656|4655|15576
1605017100000|2020-11-10 14:05:00|4658|4656|4659|4657|4662|4660|4657|4655|20702
1605017400000|2020-11-10 14:10:00|4660|4658|4662|4660|4662|4661|4659|4658|18551
1605017700000|2020-11-10 14:15:00|4661|4661|4654|4653|4661|4661|4653|4651|17982
1605018000000|2020-11-10 14:20:00|4655|4652|4644|4643|4656|4655|4644|4642|30725
1605018300000|2020-11-10 14:25:00|4645|4642|4657|4655|4659|4657|4645|4642|32647
1605018600000|2020-11-10 14:30:00|4658|4656|4655|4653|4659|4657|4651|4649|81033
1605018900000|2020-11-10 14:35:00|4656|4654|4654|4653|4658|4656|4646|4645|65963
1605019200000|2020-11-10 14:40:00|4655|4652|4662|4660|4663|4661|4654|4652|102666
1605019500000|2020-11-10 14:45:00|4661|4661|4660|4658|4665|4664|4655|4654|38432
1605019800000|2020-11-10 14:50:00|4659|4657|4659|4657|4662|4661|4653|4651|113396
1605020100000|2020-11-10 14:55:00|4660|4658|4665|4664|4666|4664|4657|4656|71130
1605020400000|2020-11-10 15:00:00|4664|4663|4668|4667|4670|4668|4663|4662|68070
1605020700000|2020-11-10 15:05:00|4667|4666|4666|4664|4668|4667|4661|4660|98937
1605021000000|2020-11-10 15:10:00|4667|4665|4659|4658|4667|4665|4659|4658|36183
1605021300000|2020-11-10 15:15:00|4658|4657|4664|4663|4665|4664|4658|4657|45307
1605021600000|2020-11-10 15:20:00|4665|4664|4660|4659|4665|4664|4657|4656|25545
1605021900000|2020-11-10 15:25:00|4661|4660|4659|4658|4662|4661|4656|4655|22434
1605022200000|2020-11-10 15:30:00|4660|4657|4656|4655|4660|4658|4653|4652|49268
1605022500000|2020-11-10 15:35:00|4657|4656|4656|4654|4659|4657|4652|4651|45246
1605022800000|2020-11-10 15:40:00|4657|4655|4660|4659|4661|4659|4654|4652|34655
1605023100000|2020-11-10 15:45:00|4661|4660|4673|4672|4673|4672|4660|4659|45627
1605023400000|2020-11-10 15:50:00|4674|4673|4681|4680|4683|4682|4674|4673|28512
1605023700000|2020-11-10 15:55:00|4680|4679|4670|4669|4682|4681|4669|4668|28551
1605024000000|2020-11-10 16:00:00|4669|4668|4680|4679|4681|4679|4667|4665|42954
1605024300000|2020-11-10 16:05:00|4679|4678|4674|4673|4680|4678|4673|4672|45198
1605024600000|2020-11-10 16:10:00|4675|4674|4676|4675|4677|4676|4672|4671|43708
1605024900000|2020-11-10 16:15:00|4675|4674|4674|4673|4676|4674|4667|4666|38336
1605025200000|2020-11-10 16:20:00|4675|4674|4676|4675|4677|4676|4674|4673|48188
1605025500000|2020-11-10 16:25:00|4677|4676|4686|4684|4689|4687|4677|4675|55769
1604995200000|2020-11-10 08:00:00|4687|4677|4711|4709|4737|4734|4687|4677|62522
1604995500000|2020-11-10 08:05:00|4712|4710|4697|4695|4714|4711|4696|4694|33368
1604995800000|2020-11-10 08:10:00|4698|4696|4703|4702|4713|4711|4697|4695|31053
1604996100000|2020-11-10 08:15:00|4702|4700|4703|4701|4705|4704|4687|4686|31463
1604996400000|2020-11-10 08:20:00|4704|4702|4715|4714|4717|4716|4703|4701|36592
1604996700000|2020-11-10 08:25:00|4716|4713|4709|4707|4718|4717|4707|4705|43822
1604997000000|2020-11-10 08:30:00|4708|4706|4706|4705|4709|4708|4699|4698|37445
1604997300000|2020-11-10 08:35:00|4707|4706|4694|4693|4709|4708|4693|4692|23259
1604997600000|2020-11-10 08:40:00|4693|4692|4686|4685|4697|4696|4683|4682|41045
1604997900000|2020-11-10 08:45:00|4687|4684|4691|4689|4693|4692|4682|4681|63667
1604998200000|2020-11-10 08:50:00|4692|4690|4697|4696|4703|4702|4688|4686|24287
1604998500000|2020-11-10 08:55:00|4696|4695|4704|4703|4707|4705|4694|4693|28040
1604998800000|2020-11-10 09:00:00|4703|4702|4699|4698|4708|4707|4699|4698|34607
1604999100000|2020-11-10 09:05:00|4700|4697|4700|4699|4701|4699|4688|4686|15269
1604999400000|2020-11-10 09:10:00|4699|4698|4700|4699|4702|4701|4693|4691|19037
1604999700000|2020-11-10 09:15:00|4701|4700|4694|4692|4704|4703|4694|4692|16160
1605000000000|2020-11-10 09:20:00|4693|4693|4700|4699|4701|4700|4691|4689|24640
1605000300000|2020-11-10 09:25:00|4701|4700|4694|4692|4702|4700|4692|4690|20858
1605000600000|2020-11-10 09:30:00|4693|4691|4684|4683|4696|4693|4683|4682|12602
1605000900000|2020-11-10 09:35:00|4685|4684|4683|4681|4686|4685|4680|4679|15007
1605001200000|2020-11-10 09:40:00|4682|4682|4680|4678|4683|4682|4676|4674|44921
1605001500000|2020-11-10 09:45:00|4681|4679|4677|4675|4684|4682|4676|4675|23191
1605001800000|2020-11-10 09:50:00|4676|4674|4666|4664|4678|4676|4665|4663|37064
1605002100000|2020-11-10 09:55:00|4667|4665|4660|4658|4671|4669|4660|4658|11413
1605002400000|2020-11-10 10:00:00|4659|4659|4659|4657|4661|4659|4654|4652|18320
1605002700000|2020-11-10 10:05:00|4660|4658|4654|4653|4662|4659|4653|4650|18725
1605003000000|2020-11-10 10:10:00|4653|4652|4646|4644|4655|4653|4645|4644|13498
1605003300000|2020-11-10 10:15:00|4645|4643|4639|4636|4647|4645|4635|4634|17802
1605003600000|2020-11-10 10:20:00|4638|4637|4641|4639|4646|4645|4636|4634|17578
1605003900000|2020-11-10 10:25:00|4642|4640|4645|4643|4646|4644|4639|4638|10836
1605004200000|2020-11-10 10:30:00|4644|4642|4649|4647|4650|4649|4642|4640|20171
1605004500000|2020-11-10 10:35:00|4648|4646|4653|4652|4654|4653|4646|4645|22241
1605004800000|2020-11-10 10:40:00|4654|4653|4648|4646|4655|4653|4648|4646|33849
1605005100000|2020-11-10 10:45:00|4649|4647|4634|4632|4650|4649|4632|4631|22401
1605005400000|2020-11-10 10:50:00|4635|4633|4645|4643|4645|4644|4635|4633|13714
1605005700000|2020-11-10 10:55:00|4644|4644|4641|4639|4649|4647|4640|4639|21328
1605006000000|2020-11-10 11:00:00|4642|4640|4653|4651|4653|4651|4639|4638|30279
1605006300000|2020-11-10 11:05:00|4652|4650|4657|4655|4658|4656|4650|4649|52780
1605006600000|2020-11-10 11:10:00|4656|4656|4654|4653|4659|4658|4649|4647|94867
1605006900000|2020-11-10 11:15:00|4653|4652|4652|4651|4657|4655|4647|4646|17770
1605007200000|2020-11-10 11:20:00|4653|4650|4662|4661|4662|4661|4650|4648|21969
1605007500000|2020-11-10 11:25:00|4663|4660|4672|4671|4674|4672|4661|4659|19943
1605007800000|2020-11-10 11:30:00|4673|4672|4675|4674|4676|4675|4668|4667|21553
1605008100000|2020-11-10 11:35:00|4674|4673|4673|4671|4681|4679|4672|4670|17696
1605008400000|2020-11-10 11:40:00|4674|4672|4673|4671|4675|4673|4668|4666|27661
1605008700000|2020-11-10 11:45:00|4674|4670|4672|4670|4674|4673|4671|4669|18989
1605009000000|2020-11-10 11:50:00|4671|4669|4661|4660|4672|4671|4658|4656|24342
1605009300000|2020-11-10 11:55:00|4662|4659|4652|4651|4662|4661|4650|4648|45121
1605009600000|2020-11-10 12:00:00|4653|4650|4660|4657|4662|4660|4650|4648|37411
1605009900000|2020-11-10 12:05:00|4661|4658|4661|4660|4662|4660|4656|4654|19968
1605010200000|2020-11-10 12:10:00|4660|4659|4659|4658|4662|4661|4657|4656|15551
1605010500000|2020-11-10 12:15:00|4660|4659|4665|4663|4666|4664|4660|4659|13698
1605010800000|2020-11-10 12:20:00|4664|4662|4657|4655|4664|4663|4654|4652|18475
1605011100000|2020-11-10 12:25:00|4656|4654|4654|4652|4660|4657|4654|4652|12146
1605011400000|2020-11-10 12:30:00|4655|4653|4661|4659|4664|4661|4655|4653|20579
1605011700000|2020-11-10 12:35:00|4662|4660|4665|4663|4666|4664|4657|4656|15701
1605012000000|2020-11-10 12:40:00|4666|4664|4663|4662|4667|4665|4662|4661|9752
1605012300000|2020-11-10 12:45:00|4664|4661|4660|4658|4666|4664|4658|4657|43555
1605012600000|2020-11-10 12:50:00|4658|4657|4665|4664|4665|4664|4658|4657|14323
1605012900000|2020-11-10 12:55:00|4664|4663|4661|4659|4665|4664|4659|4658|16220
1605013200000|2020-11-10 13:00:00|4662|4660|4666|4664|4667|4665|4660|4658|21504
1605013500000|2020-11-10 13:05:00|4665|4663|4668|4666|4669|4667|4662|4661|12751
1605013800000|2020-11-10 13:10:00|4669|4667|4667|4666|4673|4671|4666|4664|7666
1605014100000|2020-11-10 13:15:00|4668|4665|4671|4669|4671|4669|4664|4663|7471
1605014400000|2020-11-10 13:20:00|4670|4668|4674|4672|4674|4673|4669|4667|17854
1605014700000|2020-11-10 13:25:00|4673|4673|4678|4677|4680|4678|4673|4672|11468
1605015000000|2020-11-10 13:30:00|4679|4676|4675|4674|4679|4677|4675|4674|29994
1605015300000|2020-11-10 13:35:00|4676|4675|4680|4678|4680|4678|4675|4674|32489
1605015600000|2020-11-10 13:40:00|4681|4679|4682|4680|4685|4684|4680|4679|21358
1605015900000|2020-11-10 13:45:00|4681|4679|4680|4678|4686|4685|4679|4677|54658
1605016200000|2020-11-10 13:50:00|4679|4677|4670|4669|4680|4678|4667|4666|35992
1605016500000|2020-11-10 13:55:00|4671|4670|4670|4668|4673|4672|4666|4664|22838
1605016800000|2020-11-10 14:00:00|4669|4667|4657|4655|4670|4669|4656|4655|15576
1605017100000|2020-11-10 14:05:00|4658|4656|4659|4657|4662|4660|4657|4655|20702
1605017400000|2020-11-10 14:10:00|4660|4658|4662|4660|4662|4661|4659|4658|18551
1605017700000|2020-11-10 14:15:00|4661|4661|4654|4653|4661|4661|4653|4651|17982
1605018000000|2020-11-10 14:20:00|4655|4652|4644|4643|4656|4655|4644|4642|30725
1605018300000|2020-11-10 14:25:00|4645|4642|4657|4655|4659|4657|4645|4642|32647
1605018600000|2020-11-10 14:30:00|4658|4656|4655|4653|4659|4657|4651|4649|81033
1605018900000|2020-11-10 14:35:00|4656|4654|4654|4653|4658|4656|4646|4645|65963
1605019200000|2020-11-10 14:40:00|4655|4652|4662|4660|4663|4661|4654|4652|102666
1605019500000|2020-11-10 14:45:00|4661|4661|4660|4658|4665|4664|4655|4654|38432
1605019800000|2020-11-10 14:50:00|4659|4657|4659|4657|4662|4661|4653|4651|113396
1605020100000|2020-11-10 14:55:00|4660|4658|4665|4664|4666|4664|4657|4656|71130
1605020400000|2020-11-10 15:00:00|4664|4663|4668|4667|4670|4668|4663|4662|68070
1605020700000|2020-11-10 15:05:00|4667|4666|4666|4664|4668|4667|4661|4660|98937
1605021000000|2020-11-10 15:10:00|4667|4665|4659|4658|4667|4665|4659|4658|36183
1605021300000|2020-11-10 15:15:00|4658|4657|4664|4663|4665|4664|4658|4657|45307
1605021600000|2020-11-10 15:20:00|4665|4664|4660|4659|4665|4664|4657|4656|25545
1605021900000|2020-11-10 15:25:00|4661|4660|4659|4658|4662|4661|4656|4655|22434
1605022200000|2020-11-10 15:30:00|4660|4657|4656|4655|4660|4658|4653|4652|49268
1605022500000|2020-11-10 15:35:00|4657|4656|4656|4654|4659|4657|4652|4651|45246
1605022800000|2020-11-10 15:40:00|4657|4655|4660|4659|4661|4659|4654|4652|34655
1605023100000|2020-11-10 15:45:00|4661|4660|4673|4672|4673|4672|4660|4659|45627
1605023400000|2020-11-10 15:50:00|4674|4673|4681|4680|4683|4682|4674|4673|28512
1605023700000|2020-11-10 15:55:00|4680|4679|4670|4669|4682|4681|4669|4668|28551
1605024000000|2020-11-10 16:00:00|4669|4668|4680|4679|4681|4679|4667|4665|42954
1605024300000|2020-11-10 16:05:00|4679|4678|4674|4673|4680|4678|4673|4672|45198
1605024600000|2020-11-10 16:10:00|4675|4674|4676|4675|4677|4676|4672|4671|43708
1605024900000|2020-11-10 16:15:00|4675|4674|4674|4673|4676|4674|4667|4666|38336
1605025200000|2020-11-10 16:20:00|4675|4674|4676|4675|4677|4676|4674|4673|48188
1605025500000|2020-11-10 16:25:00|4677|4676|4686|4684|4689|4687|4677|4675|55769
1605081600000|2020-11-11 08:00:00|4673|4667|4682|4679|4691|4688|4666|4663|70636
1605081900000|2020-11-11 08:05:00|4681|4678|4686|4684|4695|4694|4674|4672|50251
1605082200000|2020-11-11 08:10:00|4685|4685|4688|4686|4691|4690|4677|4676|74669
1605082500000|2020-11-11 08:15:00|4687|4687|4696|4694|4697|4695|4685|4683|60974
1605082800000|2020-11-11 08:20:00|4697|4695|4696|4695|4704|4701|4693|4692|33206
1605083100000|2020-11-11 08:25:00|4697|4694|4701|4699|4704|4702|4694|4693|31488
1605083400000|2020-11-11 08:30:00|4702|4698|4690|4688|4702|4699|4688|4687|31840
1605083700000|2020-11-11 08:35:00|4691|4689|4696|4695|4696|4695|4684|4682|23725
1605084000000|2020-11-11 08:40:00|4697|4696|4691|4689|4699|4697|4689|4687|29592
1605084300000|2020-11-11 08:45:00|4692|4690|4695|4693|4696|4694|4689|4688|24603
1605084600000|2020-11-11 08:50:00|4696|4694|4706|4704|4706|4704|4694|4692|14121
1605084900000|2020-11-11 08:55:00|4707|4705|4714|4712|4714|4712|4705|4703|14342
1605085200000|2020-11-11 09:00:00|4715|4713|4712|4710|4719|4717|4711|4709|11954
1605085500000|2020-11-11 09:05:00|4713|4711|4710|4707|4714|4712|4704|4702|11931
1605085800000|2020-11-11 09:10:00|4711|4708|4708|4707|4715|4714|4708|4706|12233
1605086100000|2020-11-11 09:15:00|4709|4708|4698|4696|4710|4709|4698|4696|17019
1605086400000|2020-11-11 09:20:00|4697|4697|4697|4695|4700|4699|4693|4691|6860
1605086700000|2020-11-11 09:25:00|4696|4694|4695|4692|4701|4699|4690|4688|7782
1605087000000|2020-11-11 09:30:00|4694|4693|4691|4689|4695|4693|4685|4683|11451
1605087300000|2020-11-11 09:35:00|4692|4690|4699|4697|4700|4698|4691|4689|9650
1605087600000|2020-11-11 09:40:00|4698|4696|4704|4703|4705|4703|4697|4696|20656
1605087900000|2020-11-11 09:45:00|4705|4704|4699|4697|4709|4707|4698|4697|21429
1605088200000|2020-11-11 09:50:00|4700|4698|4695|4693|4700|4699|4694|4693|15250
1605088500000|2020-11-11 09:55:00|4696|4694|4697|4695|4700|4699|4695|4694|17969
1605088800000|2020-11-11 10:00:00|4698|4696|4698|4696|4699|4698|4695|4693|12597
1605089100000|2020-11-11 10:05:00|4697|4695|4696|4694|4697|4695|4691|4690|18882
1605089400000|2020-11-11 10:10:00|4695|4695|4699|4698|4699|4698|4694|4693|11509
1605089700000|2020-11-11 10:15:00|4700|4699|4705|4703|4707|4706|4698|4697|6944
1605090000000|2020-11-11 10:20:00|4704|4702|4707|4705|4707|4705|4701|4700|16953
1605090300000|2020-11-11 10:25:00|4708|4706|4720|4718|4721|4719|4708|4706|6914
1605090600000|2020-11-11 10:30:00|4719|4717|4718|4715|4724|4722|4717|4715|22838
1605090900000|2020-11-11 10:35:00|4719|4716|4724|4722|4727|4725|4718|4716|24406
1605091200000|2020-11-11 10:40:00|4723|4721|4725|4724|4727|4726|4720|4719|106283
1605091500000|2020-11-11 10:45:00|4724|4723|4726|4724|4729|4726|4722|4721|22866
1605091800000|2020-11-11 10:50:00|4727|4725|4727|4726|4727|4726|4720|4719|48550
1605092100000|2020-11-11 10:55:00|4726|4725|4721|4720|4728|4726|4719|4717|51595
1605092400000|2020-11-11 11:00:00|4722|4721|4722|4720|4727|4725|4720|4719|17015
1605092700000|2020-11-11 11:05:00|4723|4721|4720|4718|4723|4721|4717|4715|28422
1605093000000|2020-11-11 11:10:00|4721|4719|4721|4719|4725|4723|4719|4718|12597
1605093300000|2020-11-11 11:15:00|4722|4720|4723|4722|4727|4726|4721|4720|6146
1605093600000|2020-11-11 11:20:00|4724|4721|4726|4724|4728|4726|4722|4721|11614
1605093900000|2020-11-11 11:25:00|4725|4723|4728|4726|4728|4726|4724|4723|4156
1605094200000|2020-11-11 11:30:00|4729|4727|4731|4729|4732|4730|4727|4726|17492
1605094500000|2020-11-11 11:35:00|4730|4730|4734|4732|4737|4735|4730|4730|47191
1605094800000|2020-11-11 11:40:00|4735|4733|4739|4738|4740|4738|4734|4732|16474
1605095100000|2020-11-11 11:45:00|4740|4737|4731|4729|4741|4738|4728|4727|11462
1605095400000|2020-11-11 11:50:00|4732|4730|4739|4738|4740|4739|4730|4729|13652
1605095700000|2020-11-11 11:55:00|4738|4737|4740|4739|4743|4742|4738|4737|23665
1605096000000|2020-11-11 12:00:00|4739|4738|4745|4743|4747|4745|4738|4737|21717
1605096300000|2020-11-11 12:05:00|4744|4742|4747|4745|4751|4749|4744|4742|16437
1605096600000|2020-11-11 12:10:00|4746|4746|4747|4746|4750|4749|4742|4741|26616
1605096900000|2020-11-11 12:15:00|4746|4745|4755|4753|4755|4754|4746|4745|12641
1605097200000|2020-11-11 12:20:00|4756|4754|4753|4751|4757|4755|4750|4748|15727
1605097500000|2020-11-11 12:25:00|4754|4752|4755|4753|4757|4755|4753|4752|6108
1605097800000|2020-11-11 12:30:00|4754|4754|4755|4753|4759|4757|4754|4752|12365
1605098100000|2020-11-11 12:35:00|4756|4754|4757|4755|4761|4759|4755|4753|9054
1605098400000|2020-11-11 12:40:00|4756|4754|4759|4757|4759|4758|4755|4753|14156
1605098700000|2020-11-11 12:45:00|4758|4756|4756|4754|4761|4760|4756|4754|10238
1605099000000|2020-11-11 12:50:00|4755|4753|4753|4751|4756|4754|4752|4750|11142
1605099300000|2020-11-11 12:55:00|4752|4752|4756|4754|4757|4756|4752|4752|15529
1605099600000|2020-11-11 13:00:00|4755|4755|4749|4747|4755|4755|4747|4745|5603
1605099900000|2020-11-11 13:05:00|4750|4748|4761|4759|4761|4759|4750|4748|25467
1605100200000|2020-11-11 13:10:00|4762|4760|4760|4758|4763|4762|4758|4756|10238
1605100500000|2020-11-11 13:15:00|4759|4757|4746|4744|4759|4757|4746|4744|3393
1605100800000|2020-11-11 13:20:00|4745|4743|4747|4745|4748|4746|4742|4741|13766
1605101100000|2020-11-11 13:25:00|4746|4744|4743|4741|4747|4745|4743|4741|5847
1605101400000|2020-11-11 13:30:00|4744|4742|4751|4749|4752|4750|4744|4742|9929
1605101700000|2020-11-11 13:35:00|4750|4748|4755|4753|4757|4756|4750|4748|47425
1605102000000|2020-11-11 13:40:00|4754|4752|4746|4744|4754|4753|4746|4744|7772
1605102300000|2020-11-11 13:45:00|4747|4745|4743|4742|4747|4745|4741|4739|12325
1605102600000|2020-11-11 13:50:00|4742|4741|4743|4741|4747|4745|4742|4740|10068
1605102900000|2020-11-11 13:55:00|4742|4740|4741|4740|4745|4743|4741|4739|10098
1605103200000|2020-11-11 14:00:00|4742|4741|4743|4741|4745|4744|4739|4738|22574
1605103500000|2020-11-11 14:05:00|4744|4742|4741|4740|4744|4743|4736|4735|35249
1605103800000|2020-11-11 14:10:00|4742|4739|4748|4746|4750|4749|4739|4738|20256
1605104100000|2020-11-11 14:15:00|4749|4747|4743|4741|4752|4750|4741|4739|20603
1605104400000|2020-11-11 14:20:00|4742|4740|4744|4742|4747|4746|4741|4740|18503
1605104700000|2020-11-11 14:25:00|4743|4741|4748|4746|4748|4746|4740|4739|19741
1605105000000|2020-11-11 14:30:00|4747|4745|4741|4740|4751|4749|4741|4740|69168
1605105300000|2020-11-11 14:35:00|4742|4741|4750|4749|4755|4753|4741|4740|153551
1605105600000|2020-11-11 14:40:00|4751|4750|4767|4765|4767|4766|4750|4749|54583
1605105900000|2020-11-11 14:45:00|4768|4766|4763|4761|4770|4768|4759|4758|44847
1605106200000|2020-11-11 14:50:00|4764|4762|4768|4767|4772|4771|4764|4762|43189
1605106500000|2020-11-11 14:55:00|4767|4766|4767|4765|4768|4766|4757|4756|289615
1605106800000|2020-11-11 15:00:00|4768|4766|4770|4769|4774|4773|4768|4766|44282
1605107100000|2020-11-11 15:05:00|4771|4770|4779|4777|4780|4778|4770|4769|39665
1605107400000|2020-11-11 15:10:00|4778|4776|4781|4779|4783|4782|4776|4775|36344
1605107700000|2020-11-11 15:15:00|4782|4780|4776|4775|4782|4781|4775|4773|38943
1605108000000|2020-11-11 15:20:00|4777|4774|4779|4777|4784|4782|4776|4774|49585
1605108300000|2020-11-11 15:25:00|4780|4778|4785|4783|4785|4784|4777|4775|107892
1605108600000|2020-11-11 15:30:00|4786|4784|4781|4779|4787|4786|4780|4779|74902
1605108900000|2020-11-11 15:35:00|4782|4780|4784|4783|4786|4785|4780|4779|40594
1605109200000|2020-11-11 15:40:00|4785|4784|4795|4794|4795|4794|4785|4784|43519
1605109500000|2020-11-11 15:45:00|4796|4793|4800|4798|4805|4803|4794|4792|52974
1605109800000|2020-11-11 15:50:00|4801|4797|4803|4801|4806|4804|4801|4797|25225
1605110100000|2020-11-11 15:55:00|4804|4802|4805|4803|4806|4805|4800|4798|46945
1605110400000|2020-11-11 16:00:00|4804|4804|4805|4803|4811|4809|4804|4803|37005
1605110700000|2020-11-11 16:05:00|4804|4804|4799|4798|4806|4805|4795|4793|66442
1605111000000|2020-11-11 16:10:00|4798|4797|4796|4794|4804|4803|4795|4794|48316
1605111300000|2020-11-11 16:15:00|4795|4793|4784|4782|4795|4794|4784|4782|33531
1605111600000|2020-11-11 16:20:00|4786|4783|4785|4784|4788|4787|4782|4781|131773
1605111900000|2020-11-11 16:25:00|4786|4785|4790|4787|4793|4791|4786|4785|59761
1605168000000|2020-11-12 08:00:00|4780|4775|4778|4775|4781|4778|4766|4763|29747
1605168300000|2020-11-12 08:05:00|4777|4774|4778|4776|4778|4777|4768|4766|26643
1605168600000|2020-11-12 08:10:00|4779|4777|4783|4781|4783|4781|4765|4763|32973
1605168900000|2020-11-12 08:15:00|4784|4782|4791|4788|4797|4796|4782|4779|24201
1605169200000|2020-11-12 08:20:00|4790|4787|4789|4787|4796|4795|4788|4786|23224
1605169500000|2020-11-12 08:25:00|4788|4788|4803|4801|4804|4802|4788|4788|10517
1605169800000|2020-11-12 08:30:00|4802|4800|4804|4802|4806|4805|4800|4798|15836
1605170100000|2020-11-12 08:35:00|4805|4803|4807|4806|4812|4811|4803|4802|40588
1605170400000|2020-11-12 08:40:00|4808|4807|4812|4811|4818|4817|4806|4804|43721
1605170700000|2020-11-12 08:45:00|4811|4810|4814|4812|4815|4814|4805|4804|29370
1605171000000|2020-11-12 08:50:00|4815|4811|4804|4802|4815|4812|4802|4800|32112
1605171300000|2020-11-12 08:55:00|4803|4801|4803|4801|4808|4807|4802|4801|24706
1605171600000|2020-11-12 09:00:00|4804|4802|4809|4807|4813|4811|4803|4801|26657
1605171900000|2020-11-12 09:05:00|4808|4806|4816|4815|4816|4815|4804|4803|11824
1605172200000|2020-11-12 09:10:00|4815|4814|4821|4819|4822|4821|4814|4813|20743
1605172500000|2020-11-12 09:15:00|4822|4820|4820|4818|4826|4825|4819|4818|7245
1605172800000|2020-11-12 09:20:00|4819|4817|4827|4825|4828|4826|4818|4817|18187
1605173100000|2020-11-12 09:25:00|4826|4824|4820|4819|4828|4826|4820|4818|13137
1605173400000|2020-11-12 09:30:00|4821|4820|4817|4815|4823|4821|4815|4814|15015
1605173700000|2020-11-12 09:35:00|4818|4816|4825|4823|4826|4824|4817|4816|6702
1605174000000|2020-11-12 09:40:00|4826|4824|4826|4824|4832|4830|4825|4823|13953
1605174300000|2020-11-12 09:45:00|4825|4825|4827|4825|4829|4828|4824|4822|9132
1605174600000|2020-11-12 09:50:00|4826|4824|4831|4829|4831|4829|4826|4824|20818
1605174900000|2020-11-12 09:55:00|4830|4830|4824|4822|4830|4830|4822|4821|14740
1605175200000|2020-11-12 10:00:00|4825|4823|4822|4821|4829|4827|4822|4821|10986
1605175500000|2020-11-12 10:05:00|4823|4822|4829|4827|4830|4828|4821|4820|19849
1605175800000|2020-11-12 10:10:00|4828|4826|4829|4826|4832|4831|4826|4824|26512
1605176100000|2020-11-12 10:15:00|4828|4825|4831|4829|4833|4831|4826|4825|11775
1605176400000|2020-11-12 10:20:00|4832|4830|4832|4831|4835|4833|4829|4828|10428
1605176700000|2020-11-12 10:25:00|4831|4830|4829|4828|4832|4831|4826|4824|14782
1605177000000|2020-11-12 10:30:00|4828|4827|4830|4828|4831|4830|4825|4824|12910
1605177300000|2020-11-12 10:35:00|4829|4827|4828|4826|4833|4832|4828|4826|20647
1605177600000|2020-11-12 10:40:00|4827|4827|4832|4830|4833|4832|4826|4825|17308
1605177900000|2020-11-12 10:45:00|4831|4829|4832|4830|4835|4833|4830|4829|21253
1605178200000|2020-11-12 10:50:00|4831|4831|4828|4826|4834|4832|4828|4826|19961
1605178500000|2020-11-12 10:55:00|4827|4827|4828|4827|4828|4827|4824|4823|14393
1605178800000|2020-11-12 11:00:00|4829|4828|4824|4822|4830|4828|4822|4821|27282
1605179100000|2020-11-12 11:05:00|4823|4821|4819|4817|4823|4822|4817|4816|32911
1605179400000|2020-11-12 11:10:00|4818|4818|4821|4820|4822|4821|4818|4818|12013
1605179700000|2020-11-12 11:15:00|4822|4819|4819|4817|4822|4820|4816|4815|31886
1605180000000|2020-11-12 11:20:00|4818|4818|4819|4817|4819|4818|4817|4816|15379
1605180300000|2020-11-12 11:25:00|4820|4818|4819|4818|4822|4821|4817|4816|35088
1605180600000|2020-11-12 11:30:00|4818|4817|4824|4822|4824|4822|4817|4816|15555
1605180900000|2020-11-12 11:35:00|4823|4821|4823|4821|4824|4822|4820|4819|6896
1605181200000|2020-11-12 11:40:00|4824|4822|4826|4824|4826|4825|4822|4821|8666
1605181500000|2020-11-12 11:45:00|4824|4823|4829|4828|4829|4828|4824|4822|8918
1605181800000|2020-11-12 11:50:00|4828|4827|4825|4824|4830|4828|4824|4823|9864
1605182100000|2020-11-12 11:55:00|4824|4823|4822|4820|4825|4824|4820|4819|12863
1605182400000|2020-11-12 12:00:00|4821|4819|4817|4815|4822|4819|4816|4815|10706
1605182700000|2020-11-12 12:05:00|4816|4816|4818|4816|4822|4820|4816|4815|12609
1605183000000|2020-11-12 12:10:00|4819|4817|4820|4819|4823|4821|4819|4817|12011
1605183300000|2020-11-12 12:15:00|4819|4818|4817|4816|4820|4819|4815|4813|90841
1605183600000|2020-11-12 12:20:00|4818|4815|4820|4818|4820|4819|4817|4815|6815
1605183900000|2020-11-12 12:25:00|4819|4817|4818|4817|4819|4818|4816|4815|7875
1605184200000|2020-11-12 12:30:00|4819|4818|4816|4814|4819|4818|4814|4813|16161
1605184500000|2020-11-12 12:35:00|4815|4815|4817|4815|4819|4818|4815|4814|17867
1605184800000|2020-11-12 12:40:00|4816|4816|4821|4819|4821|4819|4816|4816|23090
1605185100000|2020-11-12 12:45:00|4820|4820|4814|4812|4823|4821|4813|4812|18545
1605185400000|2020-11-12 12:50:00|4813|4811|4805|4803|4813|4811|4803|4801|13830
1605185700000|2020-11-12 12:55:00|4806|4804|4802|4800|4808|4806|4802|4800|7681
1605186000000|2020-11-12 13:00:00|4803|4801|4805|4804|4807|4806|4803|4801|12680
1605186300000|2020-11-12 13:05:00|4806|4805|4798|4796|4807|4806|4796|4794|19110
1605186600000|2020-11-12 13:10:00|4797|4795|4804|4802|4804|4803|4795|4793|21386
1605186900000|2020-11-12 13:15:00|4805|4803|4803|4802|4808|4806|4803|4802|11678
1605187200000|2020-11-12 13:20:00|4804|4801|4804|4802|4804|4802|4799|4797|12193
1605187500000|2020-11-12 13:25:00|4805|4803|4802|4800|4805|4804|4796|4795|14487
1605187800000|2020-11-12 13:30:00|4801|4799|4809|4807|4809|4807|4801|4799|12812
1605188100000|2020-11-12 13:35:00|4808|4806|4804|4802|4809|4807|4803|4801|42734
1605188400000|2020-11-12 13:40:00|4803|4804|4802|4800|4805|4804|4801|4800|61328
1605188700000|2020-11-12 13:45:00|4801|4799|4799|4797|4802|4800|4798|4797|90230
1605189000000|2020-11-12 13:50:00|4800|4798|4794|4792|4801|4799|4794|4792|15908
1605189300000|2020-11-12 13:55:00|4793|4793|4795|4794|4795|4794|4793|4792|14053
1605189600000|2020-11-12 14:00:00|4796|4795|4783|4781|4797|4795|4782|4781|22442
1605189900000|2020-11-12 14:05:00|4782|4780|4784|4782|4785|4783|4780|4779|22037
1605190200000|2020-11-12 14:10:00|4783|4781|4791|4789|4792|4791|4783|4781|19236
1605190500000|2020-11-12 14:15:00|4790|4788|4790|4788|4795|4794|4788|4787|25309
1605190800000|2020-11-12 14:20:00|4789|4789|4786|4784|4794|4792|4785|4783|17450
1605191100000|2020-11-12 14:25:00|4787|4785|4788|4786|4789|4788|4785|4783|27364
1605191400000|2020-11-12 14:30:00|4787|4785|4785|4783|4792|4790|4784|4783|47286
1605191700000|2020-11-12 14:35:00|4786|4784|4789|4787|4791|4789|4784|4783|37357
1605192000000|2020-11-12 14:40:00|4788|4789|4781|4779|4790|4789|4781|4779|19975
1605192300000|2020-11-12 14:45:00|4782|4780|4780|4778|4783|4781|4776|4774|32638
1605192600000|2020-11-12 14:50:00|4779|4777|4788|4786|4791|4789|4778|4777|39021
1605192900000|2020-11-12 14:55:00|4787|4785|4780|4778|4788|4786|4778|4777|27517
1605193200000|2020-11-12 15:00:00|4779|4777|4780|4779|4782|4780|4777|4776|48565
1605193500000|2020-11-12 15:05:00|4779|4778|4784|4783|4784|4783|4777|4776|78351
1605193800000|2020-11-12 15:10:00|4783|4782|4785|4783|4785|4784|4781|4780|13547
1605194100000|2020-11-12 15:15:00|4784|4782|4782|4780|4785|4782|4780|4779|23062
1605194400000|2020-11-12 15:20:00|4781|4779|4782|4780|4783|4782|4779|4778|104440
1605194700000|2020-11-12 15:25:00|4781|4779|4779|4778|4782|4781|4778|4777|25751
1605195000000|2020-11-12 15:30:00|4780|4779|4782|4781|4783|4782|4779|4778|22626
1605195300000|2020-11-12 15:35:00|4783|4782|4780|4779|4784|4783|4779|4778|19157
1605195600000|2020-11-12 15:40:00|4779|4778|4782|4781|4782|4781|4778|4777|23108
1605195900000|2020-11-12 15:45:00|4783|4782|4782|4781|4784|4783|4779|4778|29052
1605196200000|2020-11-12 15:50:00|4783|4782|4790|4788|4792|4791|4782|4782|23708
1605196500000|2020-11-12 15:55:00|4791|4789|4786|4784|4792|4791|4785|4783|26455
1605196800000|2020-11-12 16:00:00|4785|4785|4782|4781|4787|4786|4782|4781|30713
1605197100000|2020-11-12 16:05:00|4781|4780|4784|4783|4784|4783|4779|4778|19444
1605197400000|2020-11-12 16:10:00|4783|4782|4784|4782|4784|4783|4779|4778|25776
1605197700000|2020-11-12 16:15:00|4783|4783|4787|4786|4789|4788|4783|4782|23078
1605198000000|2020-11-12 16:20:00|4786|4785|4793|4792|4794|4792|4786|4785|51795
1605198300000|2020-11-12 16:25:00|4794|4791|4797|4795|4800|4798|4792|4791|107774
1605254400000|2020-11-13 08:00:00|4787|4762|4776|4773|4787|4782|4766|4760|47676
1605254700000|2020-11-13 08:05:00|4777|4772|4766|4764|4777|4772|4758|4755|22292
1605255000000|2020-11-13 08:10:00|4767|4765|4765|4762|4768|4766|4753|4750|27712
1605255300000|2020-11-13 08:15:00|4764|4763|4753|4752|4765|4763|4752|4751|20984
1605255600000|2020-11-13 08:20:00|4754|4753|4755|4753|4756|4754|4750|4748|43073
1605255900000|2020-11-13 08:25:00|4754|4752|4763|4761|4763|4761|4754|4752|16095
1605256200000|2020-11-13 08:30:00|4762|4760|4766|4764|4769|4767|4760|4758|15784
1605256500000|2020-11-13 08:35:00|4765|4763|4768|4766|4769|4767|4761|4760|25561
1605256800000|2020-11-13 08:40:00|4769|4767|4766|4765|4770|4768|4765|4763|7280
1605257100000|2020-11-13 08:45:00|4765|4764|4765|4763|4766|4764|4760|4759|14706
1605257400000|2020-11-13 08:50:00|4764|4762|4764|4763|4767|4766|4762|4761|22798
1605257700000|2020-11-13 08:55:00|4765|4764|4762|4761|4765|4764|4760|4759|34499
1605258000000|2020-11-13 09:00:00|4763|4762|4764|4763|4767|4765|4760|4758|23822
1605258300000|2020-11-13 09:05:00|4765|4764|4772|4770|4774|4772|4764|4763|16902
1605258600000|2020-11-13 09:10:00|4773|4771|4764|4762|4773|4771|4764|4762|8592
1605258900000|2020-11-13 09:15:00|4763|4761|4762|4760|4768|4766|4760|4758|12327
1605259200000|2020-11-13 09:20:00|4763|4761|4763|4761|4764|4763|4760|4759|7567
1605259500000|2020-11-13 09:25:00|4762|4760|4752|4750|4763|4760|4751|4750|18251
1605259800000|2020-11-13 09:30:00|4753|4751|4752|4750|4756|4755|4750|4749|22674
1605260100000|2020-11-13 09:35:00|4753|4751|4754|4753|4755|4753|4750|4749|14339
1605260400000|2020-11-13 09:40:00|4755|4754|4753|4751|4757|4755|4752|4751|3070
1605260700000|2020-11-13 09:45:00|4752|4750|4754|4752|4755|4754|4751|4750|21353
1605261000000|2020-11-13 09:50:00|4755|4753|4755|4754|4755|4754|4752|4751|31546
1605261300000|2020-11-13 09:55:00|4756|4755|4765|4763|4766|4764|4756|4755|9290
1605261600000|2020-11-13 10:00:00|4764|4762|4755|4753|4764|4762|4755|4753|7192
1605261900000|2020-11-13 10:05:00|4756|4754|4757|4755|4759|4757|4755|4753|4262
1605262200000|2020-11-13 10:10:00|4756|4754|4760|4758|4760|4758|4755|4754|4852
1605262500000|2020-11-13 10:15:00|4759|4757|4763|4761|4763|4761|4759|4757|4201
1605262800000|2020-11-13 10:20:00|4762|4760|4763|4761|4763|4762|4759|4758|5264
1605263100000|2020-11-13 10:25:00|4762|4760|4762|4760|4765|4764|4761|4760|7963
1605263400000|2020-11-13 10:30:00|4763|4759|4751|4750|4763|4759|4751|4750|7569
1605263700000|2020-11-13 10:35:00|4750|4749|4751|4750|4752|4751|4749|4748|18407
1605264000000|2020-11-13 10:40:00|4750|4749|4755|4754|4756|4755|4750|4749|6890
1605264300000|2020-11-13 10:45:00|4756|4753|4756|4755|4756|4755|4755|4753|5571
1605264600000|2020-11-13 10:50:00|4757|4756|4757|4756|4757|4756|4750|4749|12392
1605264900000|2020-11-13 10:55:00|4758|4757|4757|4755|4761|4759|4756|4754|15376
1605265200000|2020-11-13 11:00:00|4756|4754|4751|4750|4757|4754|4748|4747|23516
1605265500000|2020-11-13 11:05:00|4750|4749|4754|4752|4756|4754|4750|4749|10936
1605265800000|2020-11-13 11:10:00|4755|4753|4754|4753|4758|4757|4753|4751|6029
1605266100000|2020-11-13 11:15:00|4755|4752|4752|4751|4755|4752|4752|4751|2335
1605266400000|2020-11-13 11:20:00|4751|4750|4750|4748|4755|4753|4749|4748|11848
1605266700000|2020-11-13 11:25:00|4751|4749|4752|4751|4753|4752|4750|4748|21450
1605267000000|2020-11-13 11:30:00|4753|4752|4753|4751|4754|4753|4750|4749|32394
1605267300000|2020-11-13 11:35:00|4754|4752|4756|4755|4757|4756|4754|4752|5400
1605267600000|2020-11-13 11:40:00|4757|4756|4750|4748|4758|4757|4749|4748|6352
1605267900000|2020-11-13 11:45:00|4749|4749|4752|4750|4752|4751|4749|4748|6138
1605268200000|2020-11-13 11:50:00|4751|4749|4751|4749|4753|4752|4750|4749|9348
1605268500000|2020-11-13 11:55:00|4752|4750|4755|4754|4756|4754|4752|4749|2599
1605268800000|2020-11-13 12:00:00|4754|4753|4753|4751|4755|4754|4749|4748|6620
1605269100000|2020-11-13 12:05:00|4752|4750|4751|4750|4752|4751|4750|4748|10179
1605269400000|2020-11-13 12:10:00|4750|4749|4758|4757|4758|4757|4750|4749|14284
1605269700000|2020-11-13 12:15:00|4757|4756|4757|4755|4758|4757|4755|4753|6537
1605270000000|2020-11-13 12:20:00|4758|4756|4755|4753|4758|4757|4753|4751|4930
1605270300000|2020-11-13 12:25:00|4754|4752|4756|4754|4756|4755|4752|4750|22128
1605270600000|2020-11-13 12:30:00|4757|4755|4760|4758|4761|4759|4755|4754|6777
1605270900000|2020-11-13 12:35:00|4759|4757|4757|4755|4760|4758|4757|4755|2038
1605271200000|2020-11-13 12:40:00|4756|4754|4753|4751|4757|4755|4753|4751|5026
1605271500000|2020-11-13 12:45:00|4752|4750|4752|4750|4752|4751|4750|4749|5268
1605271800000|2020-11-13 12:50:00|4751|4749|4751|4749|4751|4750|4749|4748|12201
1605272100000|2020-11-13 12:55:00|4752|4750|4750|4749|4753|4751|4749|4748|10166
1605272400000|2020-11-13 13:00:00|4751|4750|4751|4750|4753|4752|4749|4748|13370
1605272700000|2020-11-13 13:05:00|4750|4749|4752|4750|4753|4752|4749|4748|15566
1605273000000|2020-11-13 13:10:00|4751|4749|4750|4749|4752|4750|4749|4748|33503
1605273300000|2020-11-13 13:15:00|4749|4748|4750|4749|4751|4750|4749|4748|22512
1605273600000|2020-11-13 13:20:00|4751|4750|4753|4751|4753|4752|4750|4749|11989
1605273900000|2020-11-13 13:25:00|4754|4752|4757|4755|4757|4756|4752|4751|3498
1605274200000|2020-11-13 13:30:00|4758|4756|4756|4755|4760|4759|4755|4754|7097
1605274500000|2020-11-13 13:35:00|4755|4754|4754|4752|4755|4755|4753|4752|11612
1605274800000|2020-11-13 13:40:00|4753|4751|4752|4751|4753|4751|4750|4749|8162
1605275100000|2020-11-13 13:45:00|4751|4750|4756|4755|4758|4756|4750|4749|7276
1605275400000|2020-11-13 13:50:00|4757|4756|4757|4756|4757|4756|4752|4751|6272
1605275700000|2020-11-13 13:55:00|4756|4755|4758|4756|4759|4757|4756|4755|6500
1605276000000|2020-11-13 14:00:00|4757|4755|4751|4750|4758|4756|4751|4750|11865
1605276300000|2020-11-13 14:05:00|4750|4749|4758|4756|4758|4756|4750|4749|9593
1605276600000|2020-11-13 14:10:00|4759|4757|4755|4753|4760|4758|4754|4753|5743
1605276900000|2020-11-13 14:15:00|4754|4754|4753|4751|4754|4754|4752|4751|8455
1605277200000|2020-11-13 14:20:00|4752|4750|4749|4748|4752|4751|4748|4747|23891
1605277500000|2020-11-13 14:25:00|4750|4749|4750|4749|4753|4752|4749|4748|27821
1605277800000|2020-11-13 14:30:00|4751|4750|4753|4751|4753|4751|4748|4747|85774
1605278100000|2020-11-13 14:35:00|4754|4752|4751|4750|4756|4755|4750|4749|24508
1605278400000|2020-11-13 14:40:00|4752|4751|4751|4750|4754|4752|4750|4749|12255
1605278700000|2020-11-13 14:45:00|4752|4751|4754|4752|4758|4757|4752|4751|7726
1605279000000|2020-11-13 14:50:00|4753|4751|4754|4753|4756|4755|4749|4748|18245
1605279300000|2020-11-13 14:55:00|4755|4754|4761|4759|4762|4760|4755|4753|19874
1605279600000|2020-11-13 15:00:00|4760|4758|4754|4753|4760|4758|4754|4753|16787
1605279900000|2020-11-13 15:05:00|4755|4752|4751|4749|4755|4754|4751|4749|13332
1605280200000|2020-11-13 15:10:00|4752|4750|4758|4757|4760|4758|4750|4748|15015
1605280500000|2020-11-13 15:15:00|4759|4756|4755|4753|4760|4759|4754|4753|17130
1605280800000|2020-11-13 15:20:00|4756|4754|4753|4751|4758|4756|4753|4751|10611
1605281100000|2020-11-13 15:25:00|4754|4752|4752|4751|4756|4755|4751|4749|9535
1605281400000|2020-11-13 15:30:00|4753|4752|4757|4756|4757|4756|4750|4749|8631
1605281700000|2020-11-13 15:35:00|4758|4755|4760|4758|4760|4759|4753|4752|30921
1605282000000|2020-11-13 15:40:00|4759|4757|4762|4760|4763|4762|4757|4756|14007
1605282300000|2020-11-13 15:45:00|4761|4759|4760|4758|4761|4759|4759|4757|6143
1605282600000|2020-11-13 15:50:00|4761|4759|4759|4757|4761|4760|4757|4756|8430
1605282900000|2020-11-13 15:55:00|4760|4758|4761|4759|4764|4763|4759|4757|22170
1605283200000|2020-11-13 16:00:00|4762|4760|4760|4758|4762|4761|4759|4758|24514
1605283500000|2020-11-13 16:05:00|4761|4759|4764|4762|4764|4763|4760|4758|21748
1605283800000|2020-11-13 16:10:00|4765|4763|4763|4761|4769|4767|4763|4761|11636
1605284100000|2020-11-13 16:15:00|4762|4760|4763|4761|4764|4763|4761|4760|15700
1605284400000|2020-11-13 16:20:00|4762|4760|4757|4755|4763|4762|4756|4755|22131
1605284700000|2020-11-13 16:25:00|4756|4754|4752|4750|4756|4755|4750|4749|60624
1605513600000|2020-11-16 08:00:00|4778|4762|4726|4724|4778|4766|4726|4724|45019
1605513900000|2020-11-16 08:05:00|4727|4723|4729|4727|4739|4737|4725|4723|44947
1605514200000|2020-11-16 08:10:00|4730|4728|4728|4726|4731|4729|4719|4718|62723
1605514500000|2020-11-16 08:15:00|4727|4725|4730|4728|4730|4728|4720|4718|40169
1605514800000|2020-11-16 08:20:00|4731|4727|4724|4722|4735|4733|4724|4722|26445
1605515100000|2020-11-16 08:25:00|4723|4721|4734|4733|4734|4733|4722|4721|24097
1605515400000|2020-11-16 08:30:00|4733|4732|4730|4728|4734|4733|4725|4723|10539
1605515700000|2020-11-16 08:35:00|4731|4729|4735|4733|4737|4735|4730|4729|3703
1605516000000|2020-11-16 08:40:00|4734|4732|4731|4729|4737|4735|4731|4729|5386
1605516300000|2020-11-16 08:45:00|4732|4728|4729|4727|4733|4731|4729|4727|6517
1605516600000|2020-11-16 08:50:00|4730|4726|4724|4723|4730|4727|4724|4722|17307
1605516900000|2020-11-16 08:55:00|4723|4722|4726|4724|4726|4725|4717|4716|44408
1605517200000|2020-11-16 09:00:00|4725|4725|4727|4725|4728|4727|4721|4720|53974
1605517500000|2020-11-16 09:05:00|4726|4724|4726|4725|4729|4728|4723|4721|20460
1605517800000|2020-11-16 09:10:00|4725|4724|4725|4723|4727|4724|4723|4721|6181
1605518100000|2020-11-16 09:15:00|4724|4722|4725|4723|4727|4724|4723|4722|5988
1605518400000|2020-11-16 09:20:00|4726|4722|4727|4726|4730|4729|4726|4722|4145
1605518700000|2020-11-16 09:25:00|4726|4725|4723|4721|4726|4725|4721|4719|16314
1605519000000|2020-11-16 09:30:00|4724|4722|4720|4719|4724|4722|4718|4717|41080
1605519300000|2020-11-16 09:35:00|4719|4718|4718|4717|4721|4720|4718|4717|11706
1605519600000|2020-11-16 09:40:00|4719|4718|4717|4716|4720|4719|4713|4711|14636
1605519900000|2020-11-16 09:45:00|4716|4715|4714|4713|4717|4716|4712|4711|21708
1605520200000|2020-11-16 09:50:00|4713|4712|4723|4721|4724|4722|4713|4712|14845
1605520500000|2020-11-16 09:55:00|4722|4722|4727|4725|4728|4726|4719|4718|6469
1605520800000|2020-11-16 10:00:00|4726|4724|4722|4721|4726|4725|4722|4721|50944
1605521100000|2020-11-16 10:05:00|4723|4722|4724|4723|4726|4725|4723|4721|4065
1605521400000|2020-11-16 10:10:00|4723|4722|4720|4719|4723|4722|4720|4719|14174
1605521700000|2020-11-16 10:15:00|4721|4720|4721|4719|4722|4721|4720|4719|2639
1605522000000|2020-11-16 10:20:00|4722|4720|4727|4726|4728|4726|4721|4719|4393
1605522300000|2020-11-16 10:25:00|4728|4725|4723|4721|4729|4727|4723|4721|5238
1605522600000|2020-11-16 10:30:00|4724|4722|4726|4725|4729|4727|4724|4722|12069
1605522900000|2020-11-16 10:35:00|4727|4724|4730|4728|4732|4731|4726|4724|2859
1605523200000|2020-11-16 10:40:00|4731|4729|4730|4728|4732|4731|4729|4727|3298
1605523500000|2020-11-16 10:45:00|4729|4727|4731|4730|4731|4730|4727|4726|2759
1605523800000|2020-11-16 10:50:00|4732|4731|4730|4728|4733|4731|4730|4728|6243
1605524100000|2020-11-16 10:55:00|4731|4729|4729|4728|4731|4730|4726|4725|5082
1605524400000|2020-11-16 11:00:00|4730|4727|4724|4722|4730|4728|4724|4722|5543
1605524700000|2020-11-16 11:05:00|4723|4721|4724|4722|4725|4723|4722|4721|1826
1605525000000|2020-11-16 11:10:00|4723|4721|4723|4721|4724|4723|4719|4718|9735
1605525300000|2020-11-16 11:15:00|4722|4720|4722|4721|4724|4723|4721|4720|5960
1605525600000|2020-11-16 11:20:00|4721|4720|4719|4718|4723|4721|4719|4718|38265
1605525900000|2020-11-16 11:25:00|4720|4719|4721|4719|4721|4720|4718|4717|17880
1605526200000|2020-11-16 11:30:00|4720|4720|4722|4720|4724|4723|4720|4718|12261
1605526500000|2020-11-16 11:35:00|4723|4721|4721|4720|4724|4723|4721|4720|22625
1605526800000|2020-11-16 11:40:00|4720|4719|4718|4717|4720|4720|4715|4714|10027
1605527100000|2020-11-16 11:45:00|4717|4716|4718|4717|4718|4717|4715|4713|3462
1605527400000|2020-11-16 11:50:00|4719|4718|4725|4724|4734|4732|4719|4718|41918
1605527700000|2020-11-16 11:55:00|4726|4723|4729|4727|4732|4730|4719|4718|93218
1605528000000|2020-11-16 12:00:00|4730|4728|4731|4729|4735|4734|4728|4727|25412
1605528300000|2020-11-16 12:05:00|4730|4728|4728|4726|4733|4731|4726|4725|10862
1605528600000|2020-11-16 12:10:00|4729|4727|4728|4726|4734|4733|4727|4726|5765
1605528900000|2020-11-16 12:15:00|4729|4727|4746|4743|4748|4746|4728|4727|11301
1605529200000|2020-11-16 12:20:00|4745|4744|4746|4743|4749|4747|4742|4740|24043
1605529500000|2020-11-16 12:25:00|4745|4742|4742|4740|4746|4743|4739|4737|9005
1605529800000|2020-11-16 12:30:00|4741|4741|4743|4741|4747|4745|4741|4739|19145
1605530100000|2020-11-16 12:35:00|4742|4740|4739|4737|4743|4742|4736|4735|8121
1605530400000|2020-11-16 12:40:00|4738|4736|4738|4736|4739|4738|4735|4734|13781
1605530700000|2020-11-16 12:45:00|4737|4735|4736|4734|4740|4739|4734|4732|10407
1605531000000|2020-11-16 12:50:00|4735|4733|4735|4733|4736|4734|4733|4732|7520
1605531300000|2020-11-16 12:55:00|4736|4734|4741|4739|4742|4741|4735|4734|8820
1605531600000|2020-11-16 13:00:00|4740|4738|4732|4730|4741|4739|4729|4728|54250
1605531900000|2020-11-16 13:05:00|4731|4731|4725|4724|4733|4732|4725|4724|18175
1605532200000|2020-11-16 13:10:00|4726|4725|4722|4720|4729|4728|4722|4720|22750
1605532500000|2020-11-16 13:15:00|4723|4721|4711|4709|4723|4722|4711|4709|19565
1605532800000|2020-11-16 13:20:00|4710|4710|4722|4720|4723|4721|4710|4709|24779
1605533100000|2020-11-16 13:25:00|4721|4719|4714|4713|4724|4723|4714|4713|10096
1605533400000|2020-11-16 13:30:00|4715|4712|4705|4703|4715|4713|4704|4703|48264
1605533700000|2020-11-16 13:35:00|4706|4704|4701|4700|4708|4707|4699|4698|37232
1605534000000|2020-11-16 13:40:00|4700|4699|4699|4698|4703|4702|4698|4697|23105
1605534300000|2020-11-16 13:45:00|4700|4697|4711|4710|4711|4710|4698|4696|17957
1605534600000|2020-11-16 13:50:00|4712|4711|4711|4709|4712|4711|4707|4706|11636
1605534900000|2020-11-16 13:55:00|4712|4710|4712|4711|4713|4711|4709|4708|19268
1605535200000|2020-11-16 14:00:00|4713|4712|4710|4709|4713|4712|4709|4708|18496
1605535500000|2020-11-16 14:05:00|4711|4710|4712|4710|4713|4712|4709|4708|206940
1605535800000|2020-11-16 14:10:00|4711|4709|4710|4709|4713|4712|4710|4709|13511
1605536100000|2020-11-16 14:15:00|4711|4710|4709|4707|4713|4712|4708|4707|508355
1605536400000|2020-11-16 14:20:00|4708|4708|4705|4704|4710|4709|4705|4704|20158
1605536700000|2020-11-16 14:25:00|4704|4703|4706|4704|4708|4707|4704|4702|19366
1605537000000|2020-11-16 14:30:00|4707|4705|4702|4701|4711|4709|4700|4699|57305
1605537300000|2020-11-16 14:35:00|4703|4700|4711|4710|4714|4712|4703|4700|37020
1605537600000|2020-11-16 14:40:00|4712|4711|4713|4712|4716|4714|4708|4707|23160
1605537900000|2020-11-16 14:45:00|4712|4711|4708|4707|4713|4712|4704|4703|26575
1605538200000|2020-11-16 14:50:00|4709|4708|4707|4706|4710|4709|4703|4702|47302
1605538500000|2020-11-16 14:55:00|4708|4707|4706|4704|4711|4710|4702|4701|28361
1605538800000|2020-11-16 15:00:00|4705|4703|4701|4700|4705|4704|4700|4699|59426
1605539100000|2020-11-16 15:05:00|4702|4701|4701|4699|4702|4701|4700|4699|35822
1605539400000|2020-11-16 15:10:00|4700|4700|4700|4699|4703|4702|4699|4698|77945
1605539700000|2020-11-16 15:15:00|4699|4698|4698|4697|4703|4702|4696|4695|103888
1605540000000|2020-11-16 15:20:00|4697|4696|4702|4701|4705|4704|4697|4696|76160
1605540300000|2020-11-16 15:25:00|4703|4702|4707|4706|4708|4707|4703|4702|42300
1605540600000|2020-11-16 15:30:00|4708|4707|4705|4704|4708|4707|4703|4702|20656
1605540900000|2020-11-16 15:35:00|4706|4703|4696|4695|4706|4704|4695|4694|20299
1605541200000|2020-11-16 15:40:00|4695|4694|4690|4689|4697|4696|4690|4689|23616
1605541500000|2020-11-16 15:45:00|4691|4690|4689|4688|4692|4691|4689|4688|32860
1605541800000|2020-11-16 15:50:00|4688|4687|4682|4681|4689|4688|4682|4681|24345
1605542100000|2020-11-16 15:55:00|4683|4682|4679|4678|4684|4683|4678|4677|32398
1605542400000|2020-11-16 16:00:00|4678|4677|4670|4668|4678|4677|4668|4667|27856
1605542700000|2020-11-16 16:05:00|4669|4669|4660|4659|4671|4670|4660|4659|51822
1605543000000|2020-11-16 16:10:00|4661|4660|4653|4652|4663|4662|4653|4652|80792
1605543300000|2020-11-16 16:15:00|4654|4653|4648|4647|4655|4654|4648|4647|42738
1605543600000|2020-11-16 16:20:00|4649|4648|4643|4642|4655|4653|4643|4642|45995
1605543900000|2020-11-16 16:25:00|4644|4643|4655|4654|4655|4654|4640|4639|88477
1605600000000|2020-11-17 08:00:00|4633|4618|4624|4621|4633|4627|4599|4597|76984
1605600300000|2020-11-17 08:05:00|4623|4620|4614|4612|4623|4621|4612|4608|31821
1605600600000|2020-11-17 08:10:00|4613|4611|4626|4625|4632|4631|4608|4606|41957
1605600900000|2020-11-17 08:15:00|4627|4626|4618|4616|4629|4627|4618|4616|12655
1605601200000|2020-11-17 08:20:00|4619|4617|4629|4628|4635|4633|4619|4616|40350
1605601500000|2020-11-17 08:25:00|4630|4629|4630|4629|4631|4630|4625|4624|56249
1605601800000|2020-11-17 08:30:00|4631|4630|4641|4640|4641|4640|4628|4627|66708
1605602100000|2020-11-17 08:35:00|4642|4639|4637|4636|4642|4639|4636|4634|22331
1605602400000|2020-11-17 08:40:00|4638|4637|4638|4637|4639|4638|4635|4634|21777
1605602700000|2020-11-17 08:45:00|4637|4636|4643|4641|4644|4643|4636|4634|36817
1605603000000|2020-11-17 08:50:00|4644|4642|4644|4643|4647|4646|4641|4639|18556
1605603300000|2020-11-17 08:55:00|4643|4642|4641|4638|4643|4642|4639|4638|18772
1605603600000|2020-11-17 09:00:00|4642|4639|4643|4642|4646|4644|4641|4639|44185
1605603900000|2020-11-17 09:05:00|4644|4643|4641|4640|4648|4647|4641|4639|33793
1605604200000|2020-11-17 09:10:00|4642|4641|4647|4646|4649|4648|4641|4640|52892
1605604500000|2020-11-17 09:15:00|4646|4645|4646|4645|4648|4647|4643|4642|37198
1605604800000|2020-11-17 09:20:00|4645|4644|4642|4641|4649|4648|4642|4641|43481
1605605100000|2020-11-17 09:25:00|4641|4640|4630|4629|4641|4640|4630|4629|20678
1605605400000|2020-11-17 09:30:00|4631|4630|4623|4622|4631|4630|4622|4620|33368
1605605700000|2020-11-17 09:35:00|4622|4621|4623|4622|4626|4624|4622|4621|96194
1605606000000|2020-11-17 09:40:00|4622|4621|4621|4620|4624|4623|4621|4620|10000
1605606300000|2020-11-17 09:45:00|4622|4621|4615|4614|4623|4621|4615|4614|42911
1605606600000|2020-11-17 09:50:00|4616|4615|4618|4617|4620|4619|4615|4614|14124
1605606900000|2020-11-17 09:55:00|4619|4618|4617|4615|4620|4619|4615|4614|1081339
1605607200000|2020-11-17 10:00:00|4616|4616|4616|4615|4618|4617|4613|4612|20042
1605607500000|2020-11-17 10:05:00|4617|4616|4621|4619|4621|4620|4614|4613|21631
1605607800000|2020-11-17 10:10:00|4622|4620|4619|4618|4623|4621|4618|4617|13112
1605608100000|2020-11-17 10:15:00|4620|4619|4623|4622|4624|4623|4620|4619|21352
1605608400000|2020-11-17 10:20:00|4624|4623|4619|4617|4627|4625|4619|4617|46609
1605608700000|2020-11-17 10:25:00|4618|4618|4617|4616|4620|4619|4615|4614|16923
1605609000000|2020-11-17 10:30:00|4618|4617|4623|4622|4624|4622|4618|4617|14502
1605609300000|2020-11-17 10:35:00|4622|4621|4618|4617|4622|4621|4617|4616|11330
1605609600000|2020-11-17 10:40:00|4617|4616|4619|4618|4620|4618|4616|4615|15893
1605609900000|2020-11-17 10:45:00|4618|4617|4616|4615|4619|4618|4616|4615|7761
1605610200000|2020-11-17 10:50:00|4617|4616|4615|4613|4620|4619|4615|4613|29379
1605610500000|2020-11-17 10:55:00|4614|4612|4609|4607|4614|4612|4607|4606|27680
1605610800000|2020-11-17 11:00:00|4608|4608|4590|4588|4609|4608|4589|4588|137903
1605611100000|2020-11-17 11:05:00|4589|4589|4588|4587|4595|4594|4586|4584|18860
1605611400000|2020-11-17 11:10:00|4587|4586|4578|4576|4587|4586|4569|4568|21210
1605611700000|2020-11-17 11:15:00|4579|4577|4584|4582|4588|4586|4578|4576|29138
1605612000000|2020-11-17 11:20:00|4585|4584|4577|4576|4586|4584|4577|4575|14913
1605612300000|2020-11-17 11:25:00|4578|4575|4579|4577|4580|4579|4576|4575|16690
1605612600000|2020-11-17 11:30:00|4580|4578|4583|4582|4588|4587|4579|4577|16207
1605612900000|2020-11-17 11:35:00|4584|4581|4583|4582|4586|4584|4583|4581|12312
1605613200000|2020-11-17 11:40:00|4584|4583|4585|4584|4587|4585|4582|4581|20265
1605613500000|2020-11-17 11:45:00|4584|4583|4582|4581|4585|4583|4580|4579|11658
1605613800000|2020-11-17 11:50:00|4583|4582|4582|4580|4586|4585|4582|4580|15773
1605614100000|2020-11-17 11:55:00|4581|4579|4573|4572|4581|4579|4573|4572|120604
1605614400000|2020-11-17 12:00:00|4574|4573|4577|4576|4580|4578|4573|4572|10441
1605614700000|2020-11-17 12:05:00|4578|4577|4578|4576|4580|4578|4576|4575|11372
1605615000000|2020-11-17 12:10:00|4577|4575|4575|4573|4578|4577|4574|4573|23311
1605615300000|2020-11-17 12:15:00|4576|4574|4573|4571|4576|4575|4572|4571|15053
1605615600000|2020-11-17 12:20:00|4572|4570|4570|4568|4574|4572|4569|4567|60133
1605615900000|2020-11-17 12:25:00|4569|4569|4574|4572|4576|4574|4569|4569|17320
1605616200000|2020-11-17 12:30:00|4575|4573|4577|4575|4577|4575|4573|4571|12673
1605616500000|2020-11-17 12:35:00|4576|4574|4570|4569|4576|4575|4570|4569|23830
1605616800000|2020-11-17 12:40:00|4571|4568|4571|4570|4572|4571|4568|4567|13910
1605617100000|2020-11-17 12:45:00|4572|4571|4573|4571|4573|4571|4569|4567|13323
1605617400000|2020-11-17 12:50:00|4572|4572|4574|4573|4576|4575|4572|4572|38620
1605617700000|2020-11-17 12:55:00|4575|4574|4574|4573|4576|4574|4573|4572|11445
1605618000000|2020-11-17 13:00:00|4573|4572|4574|4572|4575|4573|4572|4571|35745
1605618300000|2020-11-17 13:05:00|4575|4573|4574|4572|4575|4574|4572|4571|11470
1605618600000|2020-11-17 13:10:00|4575|4573|4574|4573|4578|4576|4574|4572|17914
1605618900000|2020-11-17 13:15:00|4575|4574|4575|4573|4575|4574|4573|4572|14174
1605619200000|2020-11-17 13:20:00|4574|4574|4574|4573|4574|4574|4573|4571|6985
1605619500000|2020-11-17 13:25:00|4575|4572|4573|4572|4575|4574|4573|4572|7058
1605619800000|2020-11-17 13:30:00|4574|4573|4566|4564|4574|4573|4565|4564|24697
1605620100000|2020-11-17 13:35:00|4567|4565|4572|4570|4572|4570|4565|4564|26906
1605620400000|2020-11-17 13:40:00|4573|4571|4573|4572|4575|4574|4570|4569|19222
1605620700000|2020-11-17 13:45:00|4574|4573|4579|4577|4579|4578|4574|4572|13574
1605621000000|2020-11-17 13:50:00|4578|4578|4575|4573|4579|4578|4574|4573|11417
1605621300000|2020-11-17 13:55:00|4576|4574|4578|4577|4581|4580|4574|4572|30049
1605621600000|2020-11-17 14:00:00|4577|4576|4575|4574|4577|4576|4575|4573|15764
1605621900000|2020-11-17 14:05:00|4574|4573|4573|4572|4575|4574|4573|4572|13351
1605622200000|2020-11-17 14:10:00|4574|4573|4577|4576|4577|4576|4574|4573|13661
1605622500000|2020-11-17 14:15:00|4578|4577|4581|4580|4581|4580|4578|4577|19336
1605622800000|2020-11-17 14:20:00|4580|4579|4581|4579|4585|4584|4580|4579|51815
1605623100000|2020-11-17 14:25:00|4580|4578|4581|4579|4587|4586|4579|4578|37443
1605623400000|2020-11-17 14:30:00|4580|4578|4580|4579|4585|4584|4579|4577|71248
1605623700000|2020-11-17 14:35:00|4581|4580|4578|4577|4581|4580|4576|4575|28097
1605624000000|2020-11-17 14:40:00|4577|4576|4574|4573|4580|4579|4574|4573|33792
1605624300000|2020-11-17 14:45:00|4573|4572|4571|4570|4573|4572|4566|4565|80975
1605624600000|2020-11-17 14:50:00|4572|4571|4571|4570|4574|4573|4568|4567|46247
1605624900000|2020-11-17 14:55:00|4570|4569|4561|4560|4571|4570|4560|4558|44883
1605625200000|2020-11-17 15:00:00|4560|4559|4557|4556|4565|4564|4557|4556|43291
1605625500000|2020-11-17 15:05:00|4558|4555|4559|4558|4561|4560|4555|4554|48659
1605625800000|2020-11-17 15:10:00|4560|4559|4557|4556|4562|4560|4557|4555|53363
1605626100000|2020-11-17 15:15:00|4558|4557|4559|4557|4561|4560|4558|4557|45815
1605626400000|2020-11-17 15:20:00|4558|4558|4561|4560|4562|4561|4558|4557|33362
1605626700000|2020-11-17 15:25:00|4562|4561|4565|4564|4567|4566|4562|4560|47040
1605627000000|2020-11-17 15:30:00|4566|4565|4556|4555|4567|4566|4556|4555|60127
1605627300000|2020-11-17 15:35:00|4557|4556|4557|4555|4559|4558|4555|4554|42497
1605627600000|2020-11-17 15:40:00|4558|4556|4565|4563|4566|4565|4558|4556|47242
1605627900000|2020-11-17 15:45:00|4566|4564|4558|4557|4567|4566|4558|4556|40129
1605628200000|2020-11-17 15:50:00|4557|4556|4561|4560|4562|4561|4557|4556|43682
1605628500000|2020-11-17 15:55:00|4562|4561|4563|4562|4563|4562|4560|4559|48531
1605628800000|2020-11-17 16:00:00|4564|4563|4573|4571|4574|4573|4563|4562|111205
1605629100000|2020-11-17 16:05:00|4572|4570|4579|4578|4582|4581|4571|4570|101627
1605629400000|2020-11-17 16:10:00|4580|4579|4581|4580|4584|4583|4580|4579|69555
1605629700000|2020-11-17 16:15:00|4580|4579|4572|4571|4581|4580|4572|4571|44146
1605630000000|2020-11-17 16:20:00|4573|4572|4575|4574|4576|4575|4572|4571|27840
1605630300000|2020-11-17 16:25:00|4576|4575|4573|4571|4576|4575|4570|4568|76859
1605686400000|2020-11-18 08:00:00|4541|4507|4526|4524|4541|4526|4501|4499|81266
1605686700000|2020-11-18 08:05:00|4527|4525|4522|4520|4539|4537|4521|4520|56026
1605687000000|2020-11-18 08:10:00|4521|4519|4520|4518|4529|4528|4518|4516|47918
1605687300000|2020-11-18 08:15:00|4521|4519|4527|4525|4531|4530|4520|4519|38582
1605687600000|2020-11-18 08:20:00|4526|4524|4533|4532|4536|4535|4525|4524|26502
1605687900000|2020-11-18 08:25:00|4534|4533|4540|4538|4541|4540|4534|4533|26821
1605688200000|2020-11-18 08:30:00|4539|4537|4541|4540|4543|4542|4537|4536|21628
1605688500000|2020-11-18 08:35:00|4540|4539|4542|4541|4544|4543|4539|4538|9543
1605688800000|2020-11-18 08:40:00|4543|4542|4547|4544|4547|4545|4540|4539|11732
1605689100000|2020-11-18 08:45:00|4546|4546|4557|4555|4557|4555|4544|4543|20893
1605689400000|2020-11-18 08:50:00|4556|4556|4559|4558|4563|4562|4556|4556|22945
1605689700000|2020-11-18 08:55:00|4558|4557|4553|4552|4559|4558|4553|4551|10366
1605690000000|2020-11-18 09:00:00|4554|4553|4546|4545|4555|4554|4545|4544|21222
1605690300000|2020-11-18 09:05:00|4547|4546|4542|4541|4548|4547|4542|4540|12881
1605690600000|2020-11-18 09:10:00|4543|4542|4533|4532|4544|4542|4532|4531|25083
1605690900000|2020-11-18 09:15:00|4532|4531|4535|4533|4536|4535|4529|4527|16126
1605691200000|2020-11-18 09:20:00|4534|4534|4529|4528|4537|4536|4529|4528|12158
1605691500000|2020-11-18 09:25:00|4530|4529|4527|4526|4532|4530|4526|4525|19858
1605691800000|2020-11-18 09:30:00|4526|4525|4532|4531|4534|4532|4524|4523|11614
1605692100000|2020-11-18 09:35:00|4531|4530|4534|4533|4537|4536|4531|4530|10141
1605692400000|2020-11-18 09:40:00|4533|4532|4537|4536|4537|4536|4532|4531|12822
1605692700000|2020-11-18 09:45:00|4538|4537|4538|4537|4541|4540|4537|4535|17150
1605693000000|2020-11-18 09:50:00|4539|4538|4547|4545|4548|4546|4539|4538|14115
1605693300000|2020-11-18 09:55:00|4548|4546|4548|4547|4549|4547|4543|4541|10051
1605693600000|2020-11-18 10:00:00|4549|4548|4551|4550|4552|4551|4547|4546|15490
1605693900000|2020-11-18 10:05:00|4550|4549|4549|4548|4553|4552|4548|4547|21535
1605694200000|2020-11-18 10:10:00|4548|4547|4554|4552|4556|4555|4548|4547|34127
1605694500000|2020-11-18 10:15:00|4553|4553|4552|4551|4554|4553|4550|4549|16729
1605694800000|2020-11-18 10:20:00|4551|4550|4560|4558|4560|4559|4551|4550|12656
1605695100000|2020-11-18 10:25:00|4559|4559|4558|4557|4565|4564|4558|4557|23630
1605695400000|2020-11-18 10:30:00|4557|4556|4555|4554|4559|4558|4554|4553|8778
1605695700000|2020-11-18 10:35:00|4554|4553|4560|4559|4561|4560|4553|4552|11232
1605696000000|2020-11-18 10:40:00|4561|4560|4560|4559|4561|4560|4560|4559|9587
1605696300000|2020-11-18 10:45:00|4559|4558|4560|4558|4561|4560|4558|4557|8767
1605696600000|2020-11-18 10:50:00|4559|4559|4561|4560|4562|4561|4559|4558|10397
1605696900000|2020-11-18 10:55:00|4560|4559|4556|4555|4561|4559|4556|4555|13943
1605697200000|2020-11-18 11:00:00|4555|4554|4559|4558|4559|4558|4554|4552|9305
1605697500000|2020-11-18 11:05:00|4560|4559|4557|4556|4562|4561|4557|4556|15449
1605697800000|2020-11-18 11:10:00|4558|4557|4561|4560|4561|4560|4557|4556|15281
1605698100000|2020-11-18 11:15:00|4562|4561|4560|4559|4566|4565|4560|4559|19556
1605698400000|2020-11-18 11:20:00|4561|4560|4562|4560|4563|4562|4560|4559|15304
1605698700000|2020-11-18 11:25:00|4561|4559|4566|4564|4566|4565|4559|4558|11110
1605699000000|2020-11-18 11:30:00|4565|4565|4560|4559|4566|4565|4560|4559|13887
1605699300000|2020-11-18 11:35:00|4561|4560|4558|4556|4563|4562|4555|4554|31862
1605699600000|2020-11-18 11:40:00|4559|4557|4561|4560|4562|4560|4559|4556|4385
1605699900000|2020-11-18 11:45:00|4562|4561|4561|4559|4567|4565|4559|4558|28339
1605700200000|2020-11-18 11:50:00|4562|4560|4559|4557|4565|4564|4559|4557|13019
1605700500000|2020-11-18 11:55:00|4558|4558|4561|4560|4563|4562|4558|4558|8664
1605700800000|2020-11-18 12:00:00|4562|4561|4566|4565|4567|4566|4562|4560|11566
1605701100000|2020-11-18 12:05:00|4567|4566|4570|4569|4572|4571|4567|4566|7400
1605701400000|2020-11-18 12:10:00|4571|4570|4573|4572|4574|4573|4571|4569|9596
1605701700000|2020-11-18 12:15:00|4574|4571|4572|4571|4574|4572|4571|4570|5862
1605702000000|2020-11-18 12:20:00|4573|4572|4570|4569|4574|4573|4570|4569|8228
1605702300000|2020-11-18 12:25:00|4571|4570|4573|4571|4573|4571|4568|4567|8812
1605702600000|2020-11-18 12:30:00|4574|4572|4573|4572|4576|4575|4572|4571|4867
1605702900000|2020-11-18 12:35:00|4574|4573|4575|4574|4575|4574|4573|4572|10607
1605703200000|2020-11-18 12:40:00|4576|4575|4576|4575|4577|4576|4574|4573|18133
1605703500000|2020-11-18 12:45:00|4575|4574|4572|4571|4575|4574|4571|4570|17892
1605703800000|2020-11-18 12:50:00|4571|4570|4571|4570|4572|4571|4568|4567|15112
1605704100000|2020-11-18 12:55:00|4570|4569|4568|4567|4572|4570|4568|4567|13746
1605704400000|2020-11-18 13:00:00|4569|4568|4567|4566|4569|4568|4566|4565|11096
1605704700000|2020-11-18 13:05:00|4566|4565|4561|4560|4568|4567|4561|4560|13884
1605705000000|2020-11-18 13:10:00|4560|4559|4559|4558|4560|4559|4557|4555|11096
1605705300000|2020-11-18 13:15:00|4558|4557|4561|4560|4561|4560|4557|4556|15898
1605705600000|2020-11-18 13:20:00|4562|4561|4554|4553|4564|4563|4553|4552|16222
1605705900000|2020-11-18 13:25:00|4553|4552|4551|4550|4554|4553|4551|4550|10965
1605706200000|2020-11-18 13:30:00|4550|4549|4544|4543|4551|4550|4544|4542|13339
1605706500000|2020-11-18 13:35:00|4545|4544|4542|4541|4545|4544|4540|4539|10775
1605706800000|2020-11-18 13:40:00|4543|4542|4535|4534|4544|4543|4535|4534|18253
1605707100000|2020-11-18 13:45:00|4536|4535|4541|4540|4541|4540|4533|4532|11820
1605707400000|2020-11-18 13:50:00|4540|4539|4534|4533|4541|4540|4534|4533|10584
1605707700000|2020-11-18 13:55:00|4535|4534|4537|4535|4537|4536|4532|4531|12250
1605708000000|2020-11-18 14:00:00|4538|4536|4535|4533|4539|4538|4534|4533|13113
1605708300000|2020-11-18 14:05:00|4534|4532|4531|4530|4534|4532|4529|4528|11437
1605708600000|2020-11-18 14:10:00|4532|4531|4538|4536|4539|4537|4531|4530|15345
1605708900000|2020-11-18 14:15:00|4537|4537|4538|4537|4538|4537|4534|4532|9527
1605709200000|2020-11-18 14:20:00|4539|4538|4533|4532|4543|4541|4533|4531|17623
1605709500000|2020-11-18 14:25:00|4532|4531|4538|4537|4539|4537|4532|4531|24681
1605709800000|2020-11-18 14:30:00|4537|4536|4532|4531|4537|4536|4530|4529|36372
1605710100000|2020-11-18 14:35:00|4533|4532|4530|4528|4539|4538|4529|4528|35791
1605710400000|2020-11-18 14:40:00|4529|4529|4537|4536|4542|4541|4529|4528|129261
1605710700000|2020-11-18 14:45:00|4536|4535|4543|4541|4547|4545|4536|4535|33183
1605711000000|2020-11-18 14:50:00|4542|4540|4540|4539|4542|4541|4535|4533|52078
1605711300000|2020-11-18 14:55:00|4541|4540|4537|4536|4541|4540|4536|4534|36536
1605711600000|2020-11-18 15:00:00|4538|4537|4533|4532|4539|4538|4531|4530|28711
1605711900000|2020-11-18 15:05:00|4534|4533|4526|4525|4534|4533|4526|4525|27459
1605712200000|2020-11-18 15:10:00|4525|4524|4527|4526|4533|4532|4524|4522|47130
1605712500000|2020-11-18 15:15:00|4526|4525|4523|4522|4531|4529|4523|4522|27637
1605712800000|2020-11-18 15:20:00|4524|4521|4532|4531|4532|4531|4524|4521|19402
1605713100000|2020-11-18 15:25:00|4531|4530|4540|4539|4543|4541|4531|4530|25449
1605713400000|2020-11-18 15:30:00|4541|4540|4547|4546|4548|4547|4540|4539|22627
1605713700000|2020-11-18 15:35:00|4548|4547|4541|4540|4548|4547|4539|4538|33289
1605714000000|2020-11-18 15:40:00|4540|4539|4540|4539|4542|4541|4540|4539|22559
1605714300000|2020-11-18 15:45:00|4539|4538|4540|4539|4543|4542|4539|4538|25276
1605714600000|2020-11-18 15:50:00|4539|4538|4531|4529|4540|4539|4531|4529|21335
1605714900000|2020-11-18 15:55:00|4530|4528|4521|4520|4530|4529|4521|4520|29751
1605715200000|2020-11-18 16:00:00|4522|4521|4522|4521|4526|4525|4521|4520|29509
1605715500000|2020-11-18 16:05:00|4521|4520|4520|4519|4522|4521|4520|4519|20697
1605715800000|2020-11-18 16:10:00|4521|4520|4522|4521|4524|4523|4521|4520|34085
1605716100000|2020-11-18 16:15:00|4523|4522|4521|4520|4523|4522|4520|4519|46894
1605716400000|2020-11-18 16:20:00|4522|4521|4523|4521|4524|4523|4522|4520|28824
1605716700000|2020-11-18 16:25:00|4524|4522|4523|4521|4526|4525|4521|4519|40738
1605772800000|2020-11-19 08:00:00|4515|4486|4527|4523|4533|4525|4487|4482|60305
1605773100000|2020-11-19 08:05:00|4528|4524|4515|4513|4528|4526|4508|4507|49193
1605773400000|2020-11-19 08:10:00|4514|4512|4520|4519|4522|4520|4510|4508|21821
1605773700000|2020-11-19 08:15:00|4519|4518|4526|4524|4529|4527|4515|4513|20609
1605774000000|2020-11-19 08:20:00|4525|4523|4514|4511|4525|4523|4512|4510|14990
1605774300000|2020-11-19 08:25:00|4515|4512|4509|4507|4515|4513|4508|4506|5572
1605774600000|2020-11-19 08:30:00|4510|4508|4510|4508|4514|4512|4509|4507|1379
1605774900000|2020-11-19 08:35:00|4509|4507|4511|4509|4511|4510|4506|4505|3911
1605775200000|2020-11-19 08:40:00|4512|4510|4506|4504|4513|4511|4506|4504|3734
1605775500000|2020-11-19 08:45:00|4505|4505|4507|4505|4509|4507|4504|4503|6199
1605775800000|2020-11-19 08:50:00|4508|4506|4507|4505|4510|4509|4506|4504|5700
1605776100000|2020-11-19 08:55:00|4508|4506|4504|4502|4516|4515|4504|4502|8360
1605776400000|2020-11-19 09:00:00|4503|4503|4500|4499|4504|4503|4498|4497|11290
1605776700000|2020-11-19 09:05:00|4499|4498|4509|4507|4509|4508|4499|4498|4086
1605777000000|2020-11-19 09:10:00|4508|4506|4508|4506|4511|4509|4505|4504|7427
1605777300000|2020-11-19 09:15:00|4507|4507|4501|4500|4508|4507|4501|4499|7281
1605777600000|2020-11-19 09:20:00|4500|4499|4504|4502|4504|4502|4500|4499|9375
1605777900000|2020-11-19 09:25:00|4503|4501|4499|4498|4503|4502|4499|4498|9108
1605778200000|2020-11-19 09:30:00|4498|4497|4497|4496|4500|4499|4493|4491|10815
1605778500000|2020-11-19 09:35:00|4498|4497|4501|4499|4502|4500|4497|4496|8538
1605778800000|2020-11-19 09:40:00|4500|4500|4501|4499|4501|4500|4500|4498|2330
1605779100000|2020-11-19 09:45:00|4502|4500|4502|4501|4504|4503|4501|4500|12241
1605779400000|2020-11-19 09:50:00|4501|4500|4504|4503|4506|4503|4500|4499|26985
1605779700000|2020-11-19 09:55:00|4503|4502|4506|4505|4507|4506|4503|4502|8927
1605780000000|2020-11-19 10:00:00|4505|4504|4503|4501|4506|4505|4500|4499|21476
1605780300000|2020-11-19 10:05:00|4502|4500|4490|4488|4502|4501|4490|4488|25985
1605780600000|2020-11-19 10:10:00|4489|4487|4493|4491|4493|4492|4485|4484|12493
1605780900000|2020-11-19 10:15:00|4492|4492|4494|4493|4494|4493|4491|4490|2336
1605781200000|2020-11-19 10:20:00|4495|4492|4497|4496|4497|4496|4495|4492|2418
1605781500000|2020-11-19 10:25:00|4498|4497|4497|4495|4499|4497|4496|4495|4714
1605781800000|2020-11-19 10:30:00|4498|4496|4495|4494|4498|4496|4495|4494|11941
1605782100000|2020-11-19 10:35:00|4494|4493|4498|4496|4498|4496|4494|4493|6174
1605782400000|2020-11-19 10:40:00|4499|4497|4504|4502|4505|4503|4499|4497|3650
1605782700000|2020-11-19 10:45:00|4503|4501|4490|4489|4503|4502|4489|4488|28924
1605783000000|2020-11-19 10:50:00|4491|4490|4488|4487|4495|4494|4488|4487|9678
1605783300000|2020-11-19 10:55:00|4487|4486|4487|4485|4488|4486|4484|4483|10472
1605783600000|2020-11-19 11:00:00|4488|4486|4488|4487|4490|4488|4487|4486|7235
1605783900000|2020-11-19 11:05:00|4487|4486|4488|4486|4488|4486|4485|4484|8594
1605784200000|2020-11-19 11:10:00|4489|4487|4488|4486|4490|4489|4487|4486|6747
1605784500000|2020-11-19 11:15:00|4489|4487|4489|4488|4489|4488|4487|4486|8153
1605784800000|2020-11-19 11:20:00|4490|4489|4488|4486|4492|4491|4488|4486|6297
1605785100000|2020-11-19 11:25:00|4487|4485|4485|4484|4487|4486|4484|4483|7886
1605785400000|2020-11-19 11:30:00|4486|4485|4485|4483|4488|4487|4483|4482|9307
1605785700000|2020-11-19 11:35:00|4486|4484|4489|4487|4489|4488|4486|4484|5030
1605786000000|2020-11-19 11:40:00|4490|4488|4493|4491|4493|4492|4490|4488|4670
1605786300000|2020-11-19 11:45:00|4494|4492|4490|4489|4495|4494|4490|4489|15066
1605786600000|2020-11-19 11:50:00|4489|4488|4487|4486|4490|4489|4484|4483|14443
1605786900000|2020-11-19 11:55:00|4486|4485|4486|4485|4488|4487|4485|4484|12694
1605787200000|2020-11-19 12:00:00|4487|4486|4488|4487|4490|4489|4486|4485|9923
1605787500000|2020-11-19 12:05:00|4487|4486|4477|4476|4487|4486|4475|4474|17548
1605787800000|2020-11-19 12:10:00|4476|4475|4480|4479|4481|4480|4475|4474|8134
1605788100000|2020-11-19 12:15:00|4481|4480|4483|4482|4483|4482|4481|4480|4711
1605788400000|2020-11-19 12:20:00|4484|4483|4478|4477|4484|4483|4478|4477|12945
1605788700000|2020-11-19 12:25:00|4477|4476|4482|4481|4482|4481|4477|4475|17401
1605789000000|2020-11-19 12:30:00|4483|4482|4491|4490|4491|4490|4483|4482|11184
1605789300000|2020-11-19 12:35:00|4490|4489|4488|4487|4491|4490|4487|4486|20485
1605789600000|2020-11-19 12:40:00|4489|4488|4490|4489|4491|4490|4485|4484|12092
1605789900000|2020-11-19 12:45:00|4489|4488|4490|4489|4492|4490|4488|4487|45769
1605790200000|2020-11-19 12:50:00|4489|4488|4491|4490|4492|4491|4489|4488|16704
1605790500000|2020-11-19 12:55:00|4492|4491|4490|4489|4492|4491|4490|4489|18096
1605790800000|2020-11-19 13:00:00|4491|4490|4491|4490|4492|4491|4489|4488|16173
1605791100000|2020-11-19 13:05:00|4490|4489|4491|4489|4492|4490|4490|4489|30233
1605791400000|2020-11-19 13:10:00|4490|4490|4493|4492|4493|4492|4490|4489|9263
1605791700000|2020-11-19 13:15:00|4492|4491|4497|4495|4497|4496|4491|4490|16082
1605792000000|2020-11-19 13:20:00|4496|4496|4498|4497|4499|4498|4495|4494|8777
1605792300000|2020-11-19 13:25:00|4499|4498|4500|4499|4506|4504|4499|4498|23044
1605792600000|2020-11-19 13:30:00|4499|4498|4501|4500|4502|4500|4498|4497|16617
1605792900000|2020-11-19 13:35:00|4502|4499|4501|4500|4503|4502|4500|4499|15512
1605793200000|2020-11-19 13:40:00|4500|4499|4500|4499|4502|4501|4499|4498|5162
1605793500000|2020-11-19 13:45:00|4499|4498|4498|4496|4501|4500|4497|4496|22921
1605793800000|2020-11-19 13:50:00|4497|4497|4494|4493|4498|4497|4494|4492|24445
1605794100000|2020-11-19 13:55:00|4493|4492|4490|4489|4493|4492|4488|4487|20257
1605794400000|2020-11-19 14:00:00|4489|4488|4488|4487|4492|4490|4487|4486|14393
1605794700000|2020-11-19 14:05:00|4489|4488|4486|4485|4489|4488|4484|4483|9449
1605795000000|2020-11-19 14:10:00|4487|4486|4490|4489|4491|4490|4487|4486|11434
1605795300000|2020-11-19 14:15:00|4491|4490|4491|4490|4492|4490|4490|4489|8975
1605795600000|2020-11-19 14:20:00|4490|4489|4492|4490|4492|4491|4489|4488|28240
1605795900000|2020-11-19 14:25:00|4491|4491|4487|4486|4492|4491|4486|4485|68542
1605796200000|2020-11-19 14:30:00|4488|4487|4474|4473|4488|4487|4472|4471|60759
1605796500000|2020-11-19 14:35:00|4473|4472|4476|4475|4480|4478|4473|4472|36366
1605796800000|2020-11-19 14:40:00|4475|4474|4481|4480|4482|4480|4475|4474|19337
1605797100000|2020-11-19 14:45:00|4480|4479|4478|4477|4480|4479|4475|4474|15132
1605797400000|2020-11-19 14:50:00|4479|4478|4471|4469|4479|4478|4469|4468|36770
1605797700000|2020-11-19 14:55:00|4470|4470|4468|4467|4472|4471|4467|4465|20312
1605798000000|2020-11-19 15:00:00|4467|4466|4462|4461|4468|4466|4460|4459|40749
1605798300000|2020-11-19 15:05:00|4463|4462|4461|4459|4465|4464|4460|4459|23204
1605798600000|2020-11-19 15:10:00|4460|4458|4459|4458|4465|4464|4459|4458|19469
1605798900000|2020-11-19 15:15:00|4460|4459|4458|4457|4462|4460|4456|4455|27396
1605799200000|2020-11-19 15:20:00|4457|4456|4457|4456|4462|4461|4456|4455|21619
1605799500000|2020-11-19 15:25:00|4456|4455|4456|4455|4460|4459|4454|4453|33801
1605799800000|2020-11-19 15:30:00|4457|4454|4461|4459|4461|4460|4455|4454|62871
1605800100000|2020-11-19 15:35:00|4460|4460|4460|4459|4461|4460|4459|4457|68907
1605800400000|2020-11-19 15:40:00|4459|4458|4460|4458|4461|4460|4458|4457|29375
1605800700000|2020-11-19 15:45:00|4459|4459|4463|4462|4463|4462|4459|4458|47897
1605801000000|2020-11-19 15:50:00|4462|4461|4460|4459|4463|4462|4460|4459|39113
1605801300000|2020-11-19 15:55:00|4461|4460|4461|4460|4463|4462|4460|4459|40983
1605801600000|2020-11-19 16:00:00|4460|4459|4461|4460|4463|4462|4460|4459|29297
1605801900000|2020-11-19 16:05:00|4462|4461|4470|4469|4470|4469|4461|4460|36408
1605802200000|2020-11-19 16:10:00|4469|4468|4471|4470|4472|4471|4468|4467|37053
1605802500000|2020-11-19 16:15:00|4470|4469|4470|4469|4471|4470|4468|4467|30078
1605802800000|2020-11-19 16:20:00|4469|4468|4474|4472|4474|4472|4467|4466|43722
1605803100000|2020-11-19 16:25:00|4473|4473|4469|4467|4476|4475|4468|4466|52387
1605859200000|2020-11-20 08:00:00|4477|4462|4465|4461|4477|4466|4457|4453|25937
1605859500000|2020-11-20 08:05:00|4464|4462|4446|4445|4472|4470|4446|4445|41081
1605859800000|2020-11-20 08:10:00|4447|4446|4459|4457|4461|4459|4447|4445|27159
1605860100000|2020-11-20 08:15:00|4460|4458|4459|4457|4464|4461|4458|4457|63802
1605860400000|2020-11-20 08:20:00|4460|4458|4460|4458|4462|4460|4458|4456|28036
1605860700000|2020-11-20 08:25:00|4459|4459|4460|4458|4462|4460|4458|4457|15082
1605861000000|2020-11-20 08:30:00|4461|4459|4458|4456|4462|4461|4457|4456|15081
1605861300000|2020-11-20 08:35:00|4459|4457|4461|4460|4462|4461|4457|4456|13531
1605861600000|2020-11-20 08:40:00|4462|4461|4457|4456|4462|4461|4455|4454|12245
1605861900000|2020-11-20 08:45:00|4458|4457|4461|4459|4463|4461|4457|4455|23410
1605862200000|2020-11-20 08:50:00|4460|4458|4457|4455|4462|4461|4457|4455|20813
1605862500000|2020-11-20 08:55:00|4456|4454|4457|4455|4460|4458|4453|4452|12054
1605862800000|2020-11-20 09:00:00|4456|4456|4461|4459|4461|4460|4456|4455|10751
1605863100000|2020-11-20 09:05:00|4460|4458|4460|4458|4460|4458|4457|4456|11393
1605863400000|2020-11-20 09:10:00|4459|4457|4461|4459|4462|4461|4457|4455|43378
1605863700000|2020-11-20 09:15:00|4460|4458|4458|4457|4461|4460|4454|4453|11543
1605864000000|2020-11-20 09:20:00|4457|4456|4451|4449|4458|4457|4450|4449|12868
1605864300000|2020-11-20 09:25:00|4450|4450|4456|4453|4456|4454|4446|4445|19929
1605864600000|2020-11-20 09:30:00|4455|4454|4455|4454|4457|4456|4452|4451|11512
1605864900000|2020-11-20 09:35:00|4456|4455|4458|4456|4458|4457|4454|4453|12579
1605865200000|2020-11-20 09:40:00|4459|4457|4461|4459|4461|4460|4458|4457|6823
1605865500000|2020-11-20 09:45:00|4460|4458|4459|4457|4462|4460|4459|4457|13411
1605865800000|2020-11-20 09:50:00|4458|4458|4458|4457|4459|4458|4456|4455|5995
1605866100000|2020-11-20 09:55:00|4459|4456|4456|4454|4459|4458|4455|4454|37461
1605866400000|2020-11-20 10:00:00|4457|4455|4458|4457|4461|4460|4456|4455|37060
1605866700000|2020-11-20 10:05:00|4459|4458|4462|4460|4463|4460|4458|4458|13095
1605867300000|2020-11-20 10:15:00|4461|4461|4455|4453|4464|4462|4454|4453|51219
1605867600000|2020-11-20 10:20:00|4454|4452|4459|4456|4461|4459|4452|4451|11032
1605867900000|2020-11-20 10:25:00|4458|4457|4461|4459|4461|4460|4458|4457|35631
1605868200000|2020-11-20 10:30:00|4460|4460|4462|4460|4462|4461|4459|4458|19852
1605868500000|2020-11-20 10:35:00|4463|4461|4463|4462|4465|4464|4462|4460|13692
1605868800000|2020-11-20 10:40:00|4462|4461|4461|4460|4462|4462|4457|4456|8950
1605869100000|2020-11-20 10:45:00|4460|4459|4463|4461|4464|4462|4458|4457|20759
1605869400000|2020-11-20 10:50:00|4464|4462|4465|4463|4468|4467|4462|4461|89515
1605869700000|2020-11-20 10:55:00|4464|4462|4474|4472|4474|4473|4463|4461|33854
1605870000000|2020-11-20 11:00:00|4475|4473|4482|4480|4483|4481|4473|4472|20788
1605870300000|2020-11-20 11:05:00|4481|4479|4484|4482|4484|4482|4478|4477|12270
1605870600000|2020-11-20 11:10:00|4483|4481|4483|4481|4486|4484|4480|4478|12338
1605870900000|2020-11-20 11:15:00|4482|4480|4484|4482|4485|4484|4480|4479|21861
1605871200000|2020-11-20 11:20:00|4483|4481|4478|4476|4483|4481|4475|4474|17065
1605871500000|2020-11-20 11:25:00|4477|4475|4476|4475|4477|4475|4472|4470|17606
1605871800000|2020-11-20 11:30:00|4475|4474|4474|4473|4478|4477|4474|4472|15654
1605872100000|2020-11-20 11:35:00|4473|4472|4473|4471|4474|4472|4470|4469|8885
1605872400000|2020-11-20 11:40:00|4474|4472|4471|4470|4474|4473|4471|4470|30592
1605872700000|2020-11-20 11:45:00|4470|4469|4470|4469|4473|4472|4469|4468|5331
1605873000000|2020-11-20 11:50:00|4471|4470|4471|4469|4471|4470|4469|4468|11083
1605873300000|2020-11-20 11:55:00|4470|4468|4478|4476|4478|4476|4469|4468|10273
1605873600000|2020-11-20 12:00:00|4477|4475|4474|4472|4477|4476|4473|4472|9782
1605873900000|2020-11-20 12:05:00|4475|4473|4475|4473|4476|4475|4473|4472|8228
1605874200000|2020-11-20 12:10:00|4474|4472|4475|4474|4477|4476|4473|4471|25466
1605874500000|2020-11-20 12:15:00|4476|4475|4477|4476|4480|4478|4476|4475|18975
1605874800000|2020-11-20 12:20:00|4476|4475|4470|4468|4477|4476|4470|4468|8419
1605875100000|2020-11-20 12:25:00|4469|4467|4476|4475|4476|4475|4467|4466|12694
1605875400000|2020-11-20 12:30:00|4475|4474|4475|4473|4476|4475|4474|4473|7333
1605875700000|2020-11-20 12:35:00|4476|4474|4473|4472|4477|4476|4473|4472|22027
1605876000000|2020-11-20 12:40:00|4474|4471|4475|4473|4475|4473|4471|4470|15710
1605876300000|2020-11-20 12:45:00|4474|4474|4475|4474|4477|4476|4474|4474|8194
1605876600000|2020-11-20 12:50:00|4474|4473|4476|4475|4476|4475|4472|4471|16044
1605876900000|2020-11-20 12:55:00|4475|4474|4484|4482|4484|4482|4475|4474|19765
1605877200000|2020-11-20 13:00:00|4485|4483|4484|4482|4488|4487|4482|4481|23258
1605877500000|2020-11-20 13:05:00|4483|4483|4486|4485|4487|4486|4483|4482|14721
1605877800000|2020-11-20 13:10:00|4485|4484|4485|4484|4489|4487|4484|4483|19467
1605878100000|2020-11-20 13:15:00|4486|4485|4485|4484|4489|4487|4484|4483|17816
1605878400000|2020-11-20 13:20:00|4484|4483|4482|4481|4485|4484|4478|4477|32732
1605878700000|2020-11-20 13:25:00|4483|4482|4487|4486|4488|4486|4483|4482|18201
1605879000000|2020-11-20 13:30:00|4488|4485|4486|4485|4488|4486|4484|4483|16376
1605879300000|2020-11-20 13:35:00|4487|4486|4485|4484|4488|4487|4485|4484|11795
1605879600000|2020-11-20 13:40:00|4484|4483|4485|4483|4488|4486|4481|4479|35135
1605879900000|2020-11-20 13:45:00|4484|4484|4483|4482|4486|4485|4483|4482|14390
1605880200000|2020-11-20 13:50:00|4484|4481|4481|4480|4490|4488|4481|4480|23659
1605880500000|2020-11-20 13:55:00|4482|4481|4489|4488|4491|4489|4482|4480|866199
1605880800000|2020-11-20 14:00:00|4488|4487|4487|4486|4490|4488|4484|4482|16826
1605881100000|2020-11-20 14:05:00|4486|4485|4480|4479|4486|4485|4480|4479|20021
1605881400000|2020-11-20 14:10:00|4481|4480|4481|4480|4482|4481|4479|4478|24755
1605881700000|2020-11-20 14:15:00|4480|4479|4479|4477|4481|4480|4478|4477|22898
1605882000000|2020-11-20 14:20:00|4478|4476|4476|4475|4479|4477|4476|4475|13867
1605882300000|2020-11-20 14:25:00|4477|4476|4475|4473|4477|4476|4475|4473|29078
1605882600000|2020-11-20 14:30:00|4474|4474|4471|4469|4475|4474|4468|4467|27705
1605882900000|2020-11-20 14:35:00|4470|4468|4470|4469|4472|4470|4466|4465|29066
1605883200000|2020-11-20 14:40:00|4469|4468|4465|4463|4471|4470|4464|4463|17787
1605883500000|2020-11-20 14:45:00|4464|4464|4464|4463|4470|4469|4463|4462|323774
1605883800000|2020-11-20 14:50:00|4463|4462|4467|4465|4470|4468|4462|4461|24822
1605884100000|2020-11-20 14:55:00|4468|4466|4465|4464|4469|4467|4461|4460|14532
1605884400000|2020-11-20 15:00:00|4466|4463|4460|4459|4466|4464|4457|4456|29113
1605884700000|2020-11-20 15:05:00|4461|4460|4455|4454|4462|4461|4454|4452|37395
1605885000000|2020-11-20 15:10:00|4456|4455|4446|4445|4457|4456|4446|4444|51723
1605885300000|2020-11-20 15:15:00|4447|4444|4445|4444|4447|4446|4441|4440|24861
1605885600000|2020-11-20 15:20:00|4446|4445|4444|4443|4449|4448|4444|4443|18020
1605885900000|2020-11-20 15:25:00|4445|4444|4443|4442|4447|4446|4442|4441|17204
1605886200000|2020-11-20 15:30:00|4444|4443|4447|4446|4450|4449|4441|4440|39555
1605886500000|2020-11-20 15:35:00|4446|4445|4448|4447|4450|4448|4445|4444|19051
1605886800000|2020-11-20 15:40:00|4449|4448|4447|4446|4450|4449|4446|4445|16878
1605887100000|2020-11-20 15:45:00|4448|4447|4448|4447|4451|4449|4447|4446|29869
1605887400000|2020-11-20 15:50:00|4447|4446|4447|4445|4449|4448|4445|4444|16508
1605887700000|2020-11-20 15:55:00|4448|4446|4448|4447|4450|4448|4447|4446|27442
1605888000000|2020-11-20 16:00:00|4449|4448|4451|4450|4452|4450|4448|4447|52309
1605888300000|2020-11-20 16:05:00|4450|4449|4452|4451|4453|4452|4449|4448|79953
1605888600000|2020-11-20 16:10:00|4451|4450|4451|4450|4453|4451|4449|4448|15175
1605888900000|2020-11-20 16:15:00|4452|4451|4453|4452|4455|4454|4451|4450|26369
1605889200000|2020-11-20 16:20:00|4454|4453|4456|4455|4459|4458|4454|4452|33329
1605889500000|2020-11-20 16:25:00|4455|4454|4458|4456|4460|4459|4454|4453|43118
1606118400000|2020-11-23 08:00:00|4463|4460|4452|4451|4467|4462|4447|4444|49644
1606118700000|2020-11-23 08:05:00|4454|4452|4440|4438|4457|4455|4440|4438|35309
1606119000000|2020-11-23 08:10:00|4439|4437|4446|4444|4447|4446|4437|4435|46310
1606119300000|2020-11-23 08:15:00|4445|4443|4438|4435|4446|4443|4433|4431|24437
1606119600000|2020-11-23 08:20:00|4437|4434|4430|4428|4438|4436|4430|4427|23636
1606119900000|2020-11-23 08:25:00|4431|4429|4425|4423|4431|4429|4420|4419|28106
1606120200000|2020-11-23 08:30:00|4426|4424|4431|4428|4432|4430|4426|4423|19901
1606120500000|2020-11-23 08:35:00|4430|4430|4429|4428|4432|4430|4426|4425|45743
1606120800000|2020-11-23 08:40:00|4428|4427|4436|4434|4436|4434|4426|4424|10395
1606121100000|2020-11-23 08:45:00|4435|4433|4434|4432|4436|4433|4429|4428|13232
1606121400000|2020-11-23 08:50:00|4435|4433|4432|4430|4436|4434|4430|4429|20422
1606121700000|2020-11-23 08:55:00|4431|4431|4433|4432|4435|4433|4430|4429|11527
1606122000000|2020-11-23 09:00:00|4432|4431|4424|4422|4433|4432|4424|4422|13425
1606122300000|2020-11-23 09:05:00|4425|4423|4431|4429|4432|4430|4424|4423|16125
1606122600000|2020-11-23 09:10:00|4430|4428|4427|4425|4430|4428|4426|4425|8939
1606122900000|2020-11-23 09:15:00|4426|4426|4424|4422|4427|4426|4422|4421|11366
1606123200000|2020-11-23 09:20:00|4425|4423|4427|4425|4427|4425|4423|4421|13164
1606123500000|2020-11-23 09:25:00|4426|4426|4424|4423|4428|4426|4423|4422|43066
1606123800000|2020-11-23 09:30:00|4423|4422|4424|4422|4425|4424|4420|4418|89767
1606124100000|2020-11-23 09:35:00|4425|4423|4416|4414|4425|4423|4416|4414|133421
1606124400000|2020-11-23 09:40:00|4417|4415|4423|4421|4423|4422|4417|4415|35934
1606124700000|2020-11-23 09:45:00|4422|4422|4421|4419|4423|4422|4418|4417|19996
1606125000000|2020-11-23 09:50:00|4420|4420|4418|4417|4421|4420|4416|4415|19906
1606125300000|2020-11-23 09:55:00|4419|4418|4415|4414|4420|4419|4414|4413|24419
1606125600000|2020-11-23 10:00:00|4414|4413|4415|4413|4415|4414|4412|4410|62767
1606125900000|2020-11-23 10:05:00|4414|4412|4413|4411|4414|4412|4411|4410|10190
1606126200000|2020-11-23 10:10:00|4412|4410|4412|4411|4414|4413|4408|4407|17786
1606126500000|2020-11-23 10:15:00|4413|4412|4418|4417|4419|4417|4413|4411|92130
1606126800000|2020-11-23 10:20:00|4417|4416|4419|4418|4421|4420|4417|4415|9761
1606127100000|2020-11-23 10:25:00|4420|4419|4419|4417|4422|4421|4418|4417|20426
1606127400000|2020-11-23 10:30:00|4418|4418|4422|4420|4422|4421|4417|4416|15433
1606127700000|2020-11-23 10:35:00|4421|4419|4419|4418|4421|4420|4417|4416|15179
1606128000000|2020-11-23 10:40:00|4420|4419|4416|4414|4421|4420|4415|4414|16839
1606128300000|2020-11-23 10:45:00|4415|4413|4416|4414|4416|4414|4412|4411|18457
1606128600000|2020-11-23 10:50:00|4417|4415|4416|4414|4421|4420|4415|4414|21028
1606128900000|2020-11-23 10:55:00|4415|4415|4419|4417|4419|4418|4415|4414|7883
1606129200000|2020-11-23 11:00:00|4418|4418|4421|4420|4422|4420|4418|4417|14777
1606129500000|2020-11-23 11:05:00|4422|4421|4420|4418|4422|4421|4418|4417|35539
1606129800000|2020-11-23 11:10:00|4419|4419|4414|4412|4421|4420|4413|4412|24160
1606130100000|2020-11-23 11:15:00|4415|4413|4409|4408|4416|4415|4408|4407|56455
1606130400000|2020-11-23 11:20:00|4410|4409|4405|4404|4412|4411|4404|4403|21536
1606130700000|2020-11-23 11:25:00|4406|4405|4406|4405|4406|4405|4404|4403|13515
1606131000000|2020-11-23 11:30:00|4407|4406|4409|4408|4410|4409|4406|4405|8668
1606131300000|2020-11-23 11:35:00|4410|4409|4408|4406|4410|4409|4407|4406|7522
1606131600000|2020-11-23 11:40:00|4407|4405|4401|4400|4408|4405|4400|4399|29574
1606131900000|2020-11-23 11:45:00|4402|4401|4403|4402|4406|4405|4402|4401|8806
1606132200000|2020-11-23 11:50:00|4402|4401|4403|4402|4405|4404|4402|4401|10282
1606132500000|2020-11-23 11:55:00|4402|4401|4401|4399|4403|4402|4401|4399|14355
1606132800000|2020-11-23 12:00:00|4400|4400|4402|4400|4402|4401|4400|4399|22549
1606133100000|2020-11-23 12:05:00|4401|4401|4403|4402|4403|4402|4399|4398|15937
1606133400000|2020-11-23 12:10:00|4402|4401|4401|4399|4404|4402|4400|4399|12535
1606133700000|2020-11-23 12:15:00|4400|4400|4404|4403|4404|4403|4399|4398|32389
1606134000000|2020-11-23 12:20:00|4405|4404|4408|4407|4409|4408|4405|4404|11473
1606134300000|2020-11-23 12:25:00|4409|4408|4412|4411|4412|4411|4409|4408|9437
1606134600000|2020-11-23 12:30:00|4411|4410|4408|4407|4412|4411|4408|4407|10208
1606134900000|2020-11-23 12:35:00|4409|4408|4406|4405|4409|4408|4405|4404|8485
1606135200000|2020-11-23 12:40:00|4407|4406|4401|4400|4407|4406|4400|4399|13512
1606135500000|2020-11-23 12:45:00|4400|4399|4392|4390|4400|4399|4377|4370|92167
1606135800000|2020-11-23 12:50:00|4393|4391|4401|4399|4401|4400|4392|4391|11586
1606136100000|2020-11-23 12:55:00|4400|4400|4406|4404|4406|4404|4400|4399|9345
1606136400000|2020-11-23 13:00:00|4405|4405|4407|4405|4407|4405|4404|4403|13858
1606136700000|2020-11-23 13:05:00|4406|4406|4408|4407|4409|4408|4405|4404|7202
1606137000000|2020-11-23 13:10:00|4407|4406|4408|4406|4409|4408|4406|4405|9055
1606137300000|2020-11-23 13:15:00|4407|4407|4404|4403|4408|4407|4403|4402|10975
1606137600000|2020-11-23 13:20:00|4403|4402|4403|4402|4407|4405|4400|4398|18345
1606137900000|2020-11-23 13:25:00|4402|4401|4401|4400|4404|4402|4398|4397|19795
1606138200000|2020-11-23 13:30:00|4402|4401|4400|4399|4404|4403|4400|4399|22719
1606138500000|2020-11-23 13:35:00|4401|4398|4397|4396|4401|4399|4397|4396|26050
1606138800000|2020-11-23 13:40:00|4396|4395|4386|4385|4397|4396|4386|4385|35450
1606139100000|2020-11-23 13:45:00|4387|4384|4390|4389|4392|4391|4384|4383|27442
1606139400000|2020-11-23 13:50:00|4391|4390|4386|4385|4392|4391|4385|4384|44741
1606139700000|2020-11-23 13:55:00|4387|4386|4391|4389|4391|4389|4387|4386|10279
1606140000000|2020-11-23 14:00:00|4390|4390|4390|4388|4392|4390|4388|4387|20899
1606140300000|2020-11-23 14:05:00|4389|4387|4385|4384|4389|4388|4384|4383|16549
1606140600000|2020-11-23 14:10:00|4384|4383|4385|4384|4389|4388|4383|4382|45922
1606140900000|2020-11-23 14:15:00|4386|4385|4394|4393|4395|4394|4384|4383|65606
1606141200000|2020-11-23 14:20:00|4393|4392|4393|4391|4396|4395|4391|4390|47249
1606141500000|2020-11-23 14:25:00|4392|4390|4390|4389|4394|4393|4388|4386|41676
1606141800000|2020-11-23 14:30:00|4389|4388|4388|4386|4390|4388|4385|4384|43998
1606142100000|2020-11-23 14:35:00|4389|4387|4384|4383|4391|4390|4384|4383|64635
1606142400000|2020-11-23 14:40:00|4383|4382|4388|4387|4389|4388|4382|4381|97102
1606142700000|2020-11-23 14:45:00|4389|4388|4388|4387|4390|4389|4386|4385|37036
1606143000000|2020-11-23 14:50:00|4387|4386|4387|4385|4388|4386|4385|4383|31274
1606143300000|2020-11-23 14:55:00|4386|4386|4382|4381|4388|4387|4380|4379|35113
1606143600000|2020-11-23 15:00:00|4381|4380|4377|4376|4382|4381|4376|4375|28576
1606143900000|2020-11-23 15:05:00|4378|4377|4380|4379|4381|4380|4376|4375|30691
1606144200000|2020-11-23 15:10:00|4381|4380|4379|4378|4381|4380|4379|4378|35898
1606144500000|2020-11-23 15:15:00|4378|4377|4382|4381|4383|4382|4378|4377|52856
1606144800000|2020-11-23 15:20:00|4383|4382|4388|4387|4390|4389|4383|4382|76226
1606145100000|2020-11-23 15:25:00|4387|4386|4390|4389|4391|4390|4386|4385|50140
1606145400000|2020-11-23 15:30:00|4389|4388|4385|4384|4391|4390|4385|4384|68038
1606145700000|2020-11-23 15:35:00|4386|4385|4385|4384|4389|4388|4385|4384|33176
1606146000000|2020-11-23 15:40:00|4386|4385|4388|4386|4388|4387|4385|4384|21581
1606146300000|2020-11-23 15:45:00|4387|4387|4388|4387|4390|4389|4386|4385|51456
1606146600000|2020-11-23 15:50:00|4387|4386|4391|4390|4391|4390|4385|4384|76246
1606146900000|2020-11-23 15:55:00|4390|4389|4399|4398|4405|4403|4390|4389|125023
1606147200000|2020-11-23 16:00:00|4400|4397|4395|4394|4400|4398|4395|4394|31989
1606147500000|2020-11-23 16:05:00|4396|4395|4392|4391|4396|4395|4392|4391|43204
1606147800000|2020-11-23 16:10:00|4391|4390|4389|4388|4392|4391|4388|4387|47606
1606148100000|2020-11-23 16:15:00|4388|4387|4388|4387|4391|4389|4387|4386|92551
1606148400000|2020-11-23 16:20:00|4389|4388|4386|4385|4389|4388|4385|4383|123209
1606148700000|2020-11-23 16:25:00|4387|4386|4388|4386|4389|4388|4383|4381|108101
1606204800000|2020-11-24 08:00:00|4381|4379|4364|4362|4386|4382|4360|4358|64139
1606205100000|2020-11-24 08:05:00|4363|4361|4361|4359|4369|4366|4358|4356|32307
1606205400000|2020-11-24 08:10:00|4360|4360|4359|4357|4367|4365|4358|4356|48082
1606205700000|2020-11-24 08:15:00|4358|4356|4354|4353|4366|4364|4353|4351|32238
1606206000000|2020-11-24 08:20:00|4353|4352|4349|4347|4353|4353|4346|4345|28374
1606206300000|2020-11-24 08:25:00|4350|4348|4350|4348|4351|4350|4344|4342|26647
1606206600000|2020-11-24 08:30:00|4349|4347|4345|4343|4349|4347|4335|4334|21065
1606206900000|2020-11-24 08:35:00|4344|4342|4336|4335|4345|4343|4331|4329|58834
1606207200000|2020-11-24 08:40:00|4335|4334|4339|4337|4340|4338|4332|4331|22897
1606207500000|2020-11-24 08:45:00|4338|4336|4336|4335|4339|4338|4335|4333|9504
1606207800000|2020-11-24 08:50:00|4337|4336|4336|4335|4340|4339|4335|4333|28114
1606208100000|2020-11-24 08:55:00|4337|4336|4330|4329|4337|4336|4328|4326|34568
1606208400000|2020-11-24 09:00:00|4331|4330|4331|4330|4334|4332|4329|4328|40678
1606208700000|2020-11-24 09:05:00|4332|4331|4326|4325|4332|4331|4326|4324|41471
1606209000000|2020-11-24 09:10:00|4325|4324|4331|4330|4332|4331|4325|4324|37294
1606209300000|2020-11-24 09:15:00|4330|4329|4330|4328|4332|4330|4329|4327|20133
1606209600000|2020-11-24 09:20:00|4329|4329|4334|4333|4334|4333|4328|4327|39255
1606209900000|2020-11-24 09:25:00|4335|4334|4338|4337|4340|4339|4334|4333|36993
1606210200000|2020-11-24 09:30:00|4339|4338|4343|4342|4345|4344|4337|4336|92174
1606210500000|2020-11-24 09:35:00|4344|4343|4366|4365|4368|4366|4344|4342|78865
1606210800000|2020-11-24 09:40:00|4365|4364|4363|4362|4370|4369|4360|4358|38142
1606211100000|2020-11-24 09:45:00|4362|4361|4371|4370|4372|4371|4362|4361|43599
1606211400000|2020-11-24 09:50:00|4372|4371|4369|4368|4372|4371|4367|4365|75325
1606211700000|2020-11-24 09:55:00|4368|4367|4366|4365|4370|4369|4363|4362|19564
1606212000000|2020-11-24 10:00:00|4365|4364|4370|4368|4370|4369|4362|4360|27258
1606212300000|2020-11-24 10:05:00|4369|4369|4374|4372|4375|4374|4369|4368|17918
1606212600000|2020-11-24 10:10:00|4375|4373|4379|4378|4388|4387|4375|4373|59605
1606212900000|2020-11-24 10:15:00|4380|4379|4388|4387|4389|4388|4380|4379|123350
1606213200000|2020-11-24 10:20:00|4387|4386|4389|4388|4393|4392|4385|4384|72819
1606213500000|2020-11-24 10:25:00|4388|4387|4385|4384|4390|4389|4383|4382|48225
1606213800000|2020-11-24 10:30:00|4384|4383|4382|4380|4387|4386|4380|4379|22299
1606214100000|2020-11-24 10:35:00|4383|4381|4385|4384|4386|4385|4381|4380|26915
1606214400000|2020-11-24 10:40:00|4386|4385|4374|4373|4386|4385|4374|4373|26913
1606214700000|2020-11-24 10:45:00|4373|4372|4373|4372|4375|4374|4368|4366|31351
1606215000000|2020-11-24 10:50:00|4374|4373|4382|4380|4382|4380|4371|4370|20583
1606215300000|2020-11-24 10:55:00|4381|4381|4382|4381|4384|4382|4378|4377|34437
1606215600000|2020-11-24 11:00:00|4381|4380|4385|4384|4386|4384|4378|4377|28282
1606215900000|2020-11-24 11:05:00|4386|4383|4390|4389|4390|4389|4385|4383|27652
1606216200000|2020-11-24 11:10:00|4391|4390|4391|4390|4396|4395|4389|4388|62445
1606216500000|2020-11-24 11:15:00|4390|4389|4388|4387|4391|4390|4387|4386|43680
1606216800000|2020-11-24 11:20:00|4389|4388|4389|4388|4390|4389|4388|4387|16642
1606217100000|2020-11-24 11:25:00|4390|4389|4386|4385|4392|4390|4385|4384|36759
1606217400000|2020-11-24 11:30:00|4385|4384|4389|4387|4389|4387|4382|4381|34261
1606217700000|2020-11-24 11:35:00|4390|4388|4393|4392|4396|4395|4388|4387|38080
1606218000000|2020-11-24 11:40:00|4392|4391|4391|4390|4394|4393|4389|4388|19932
1606218300000|2020-11-24 11:45:00|4390|4389|4392|4391|4392|4391|4388|4387|25153
1606218600000|2020-11-24 11:50:00|4393|4392|4389|4388|4396|4395|4389|4388|30530
1606218900000|2020-11-24 11:55:00|4390|4389|4396|4395|4396|4395|4389|4388|53364
1606219200000|2020-11-24 12:00:00|4395|4394|4394|4392|4396|4395|4391|4389|21688
1606219500000|2020-11-24 12:05:00|4395|4393|4388|4387|4395|4394|4388|4387|26612
1606219800000|2020-11-24 12:10:00|4387|4386|4394|4393|4394|4393|4386|4385|48018
1606220100000|2020-11-24 12:15:00|4395|4394|4390|4389|4395|4394|4389|4388|24025
1606220400000|2020-11-24 12:20:00|4389|4388|4382|4381|4390|4389|4382|4381|15566
1606220700000|2020-11-24 12:25:00|4381|4380|4380|4379|4381|4380|4375|4374|29129
1606221000000|2020-11-24 12:30:00|4381|4380|4387|4386|4387|4386|4379|4378|21366
1606221300000|2020-11-24 12:35:00|4388|4387|4387|4385|4389|4388|4385|4384|64685
1606221600000|2020-11-24 12:40:00|4388|4386|4385|4384|4390|4389|4382|4381|31594
1606221900000|2020-11-24 12:45:00|4386|4385|4390|4389|4391|4389|4385|4384|18801
1606222200000|2020-11-24 12:50:00|4389|4388|4395|4394|4395|4394|4388|4387|28341
1606222500000|2020-11-24 12:55:00|4394|4393|4395|4394|4396|4394|4391|4390|22714
1606222800000|2020-11-24 13:00:00|4394|4393|4398|4396|4400|4399|4393|4392|46757
1606223100000|2020-11-24 13:05:00|4397|4397|4391|4390|4401|4400|4391|4390|65781
1606223400000|2020-11-24 13:10:00|4392|4391|4391|4390|4392|4391|4388|4387|26532
1606223700000|2020-11-24 13:15:00|4390|4389|4389|4387|4393|4392|4388|4387|13963
1606224000000|2020-11-24 13:20:00|4388|4388|4388|4387|4390|4389|4386|4385|49247
1606224300000|2020-11-24 13:25:00|4389|4388|4386|4385|4389|4388|4384|4383|20030
1606224600000|2020-11-24 13:30:00|4387|4386|4384|4383|4388|4387|4380|4379|40527
1606224900000|2020-11-24 13:35:00|4385|4382|4381|4380|4385|4382|4379|4378|29016
1606225200000|2020-11-24 13:40:00|4380|4379|4378|4377|4381|4380|4378|4377|22863
1606225500000|2020-11-24 13:45:00|4377|4376|4377|4376|4379|4378|4376|4375|30714
1606225800000|2020-11-24 13:50:00|4378|4377|4370|4369|4378|4377|4370|4369|77048
1606226100000|2020-11-24 13:55:00|4369|4368|4373|4372|4375|4373|4368|4367|29699
1606226400000|2020-11-24 14:00:00|4374|4373|4372|4370|4374|4373|4368|4367|24894
1606226700000|2020-11-24 14:05:00|4371|4371|4375|4373|4376|4374|4371|4370|36376
1606227000000|2020-11-24 14:10:00|4374|4374|4371|4370|4375|4374|4370|4369|19433
1606227300000|2020-11-24 14:15:00|4370|4369|4371|4369|4371|4369|4363|4362|22519
1606227600000|2020-11-24 14:20:00|4372|4370|4381|4380|4381|4380|4369|4368|177354
1606227900000|2020-11-24 14:25:00|4382|4381|4379|4377|4383|4382|4377|4375|44418
1606228200000|2020-11-24 14:30:00|4378|4378|4375|4374|4382|4381|4371|4370|58270
1606228500000|2020-11-24 14:35:00|4376|4375|4380|4379|4383|4382|4376|4375|61398
1606228800000|2020-11-24 14:40:00|4379|4378|4380|4379|4382|4381|4377|4376|44382
1606229100000|2020-11-24 14:45:00|4381|4378|4371|4370|4381|4379|4370|4369|54384
1606229400000|2020-11-24 14:50:00|4370|4369|4369|4368|4371|4370|4367|4366|29231
1606229700000|2020-11-24 14:55:00|4368|4367|4371|4370|4372|4370|4363|4362|47541
1606230000000|2020-11-24 15:00:00|4370|4369|4362|4361|4371|4369|4362|4361|60966
1606230300000|2020-11-24 15:05:00|4361|4360|4358|4357|4364|4362|4358|4357|48583
1606230600000|2020-11-24 15:10:00|4357|4356|4353|4352|4358|4357|4351|4350|36101
1606230900000|2020-11-24 15:15:00|4352|4351|4357|4356|4357|4356|4352|4351|97312
1606231200000|2020-11-24 15:20:00|4356|4355|4357|4356|4359|4358|4355|4354|53634
1606231500000|2020-11-24 15:25:00|4356|4355|4356|4355|4357|4356|4355|4354|22971
1606231800000|2020-11-24 15:30:00|4355|4354|4347|4346|4355|4354|4346|4345|45528
1606232100000|2020-11-24 15:35:00|4348|4347|4344|4343|4348|4347|4344|4343|27768
1606232400000|2020-11-24 15:40:00|4343|4342|4332|4330|4343|4342|4329|4328|58787
1606232700000|2020-11-24 15:45:00|4333|4331|4333|4332|4335|4334|4331|4330|41159
1606233000000|2020-11-24 15:50:00|4332|4331|4334|4333|4334|4333|4331|4330|28738
1606233300000|2020-11-24 15:55:00|4333|4332|4330|4329|4333|4332|4329|4328|42450
1606233600000|2020-11-24 16:00:00|4331|4330|4328|4327|4331|4330|4326|4325|34797
1606233900000|2020-11-24 16:05:00|4329|4328|4332|4331|4334|4333|4328|4327|66739
1606234200000|2020-11-24 16:10:00|4333|4332|4329|4328|4334|4333|4329|4328|40344
1606234500000|2020-11-24 16:15:00|4328|4327|4328|4327|4329|4328|4325|4324|37263
1606234800000|2020-11-24 16:20:00|4329|4328|4332|4331|4332|4331|4327|4326|64386
1606235100000|2020-11-24 16:25:00|4331|4330|4326|4325|4333|4332|4326|4324|52180
1606291200000|2020-11-25 08:00:00|4345|4343|4323|4321|4345|4343|4323|4320|135913
1606291500000|2020-11-25 08:05:00|4324|4322|4349|4347|4350|4347|4324|4322|194551
1606291800000|2020-11-25 08:10:00|4350|4348|4364|4362|4364|4363|4344|4343|78804
1606292100000|2020-11-25 08:15:00|4365|4363|4382|4380|4388|4385|4364|4362|133083
1606292400000|2020-11-25 08:20:00|4383|4381|4389|4388|4402|4399|4383|4381|95827
1606292700000|2020-11-25 08:25:00|4388|4387|4391|4389|4394|4392|4382|4380|97847
1606293000000|2020-11-25 08:30:00|4392|4390|4387|4385|4396|4394|4386|4384|51033
1606293300000|2020-11-25 08:35:00|4386|4386|4398|4396|4398|4396|4386|4385|83399
1606293600000|2020-11-25 08:40:00|4399|4397|4397|4395|4406|4404|4397|4395|84831
1606293900000|2020-11-25 08:45:00|4398|4396|4405|4403|4406|4405|4392|4390|43002
1606294200000|2020-11-25 08:50:00|4406|4404|4404|4402|4411|4410|4401|4398|54084
1606294500000|2020-11-25 08:55:00|4403|4401|4399|4398|4406|4404|4398|4397|65562
1606294800000|2020-11-25 09:00:00|4398|4397|4401|4399|4401|4399|4392|4390|60886
1606295100000|2020-11-25 09:05:00|4402|4400|4409|4407|4415|4413|4401|4400|54446
1606295400000|2020-11-25 09:10:00|4410|4408|4407|4406|4414|4413|4407|4406|100447
1606295700000|2020-11-25 09:15:00|4408|4407|4394|4393|4408|4407|4392|4391|72856
1606296000000|2020-11-25 09:20:00|4395|4394|4398|4397|4401|4400|4395|4394|76316
1606296300000|2020-11-25 09:25:00|4399|4398|4396|4395|4402|4400|4395|4393|121045
1606296600000|2020-11-25 09:30:00|4397|4396|4399|4398|4401|4400|4395|4394|70855
1606296900000|2020-11-25 09:35:00|4400|4399|4401|4400|4401|4400|4398|4397|41810
1606297200000|2020-11-25 09:40:00|4400|4399|4413|4412|4418|4417|4400|4399|41591
1606297500000|2020-11-25 09:45:00|4414|4413|4422|4421|4423|4422|4414|4413|32938
1606297800000|2020-11-25 09:50:00|4423|4422|4428|4426|4429|4428|4423|4421|45097
1606298100000|2020-11-25 09:55:00|4429|4427|4428|4426|4440|4438|4426|4425|84841
1606298400000|2020-11-25 10:00:00|4429|4427|4430|4429|4432|4430|4423|4422|41182
1606298700000|2020-11-25 10:05:00|4431|4430|4426|4425|4435|4434|4426|4425|50758
1606299000000|2020-11-25 10:10:00|4427|4426|4439|4438|4440|4439|4427|4426|29005
1606299300000|2020-11-25 10:15:00|4440|4439|4445|4444|4446|4444|4439|4438|41869
1606299600000|2020-11-25 10:20:00|4444|4443|4442|4441|4445|4444|4436|4435|49926
1606299900000|2020-11-25 10:25:00|4443|4442|4445|4444|4450|4449|4443|4442|44103
1606300200000|2020-11-25 10:30:00|4446|4443|4458|4457|4460|4459|4443|4442|69771
1606300500000|2020-11-25 10:35:00|4459|4458|4463|4462|4468|4467|4457|4456|57368
1606300800000|2020-11-25 10:40:00|4462|4461|4453|4451|4467|4466|4452|4451|46206
1606301100000|2020-11-25 10:45:00|4452|4452|4441|4439|4453|4452|4441|4439|60774
1606301400000|2020-11-25 10:50:00|4440|4440|4447|4446|4448|4447|4438|4437|49051
1606301700000|2020-11-25 10:55:00|4448|4447|4463|4462|4469|4468|4448|4447|80116
1606302000000|2020-11-25 11:00:00|4464|4463|4466|4465|4471|4470|4464|4463|40035
1606302300000|2020-11-25 11:05:00|4467|4466|4469|4468|4473|4472|4462|4460|91747
1606302600000|2020-11-25 11:10:00|4470|4469|4481|4480|4485|4483|4469|4468|80644
1606302900000|2020-11-25 11:15:00|4482|4481|4473|4471|4485|4484|4471|4470|103120
1606303200000|2020-11-25 11:20:00|4472|4470|4462|4461|4475|4474|4461|4460|68749
1606303500000|2020-11-25 11:25:00|4463|4462|4472|4471|4473|4472|4462|4461|88918
1606303800000|2020-11-25 11:30:00|4471|4470|4473|4471|4476|4475|4470|4469|34427
1606304100000|2020-11-25 11:35:00|4474|4472|4480|4478|4481|4480|4473|4472|56878
1606304400000|2020-11-25 11:40:00|4481|4479|4492|4490|4497|4496|4481|4479|36284
1606304700000|2020-11-25 11:45:00|4491|4491|4491|4490|4499|4498|4491|4490|51473
1606305000000|2020-11-25 11:50:00|4492|4491|4489|4488|4496|4495|4489|4488|41851
1606305300000|2020-11-25 11:55:00|4488|4487|4491|4490|4495|4493|4488|4487|44140
1606305600000|2020-11-25 12:00:00|4492|4491|4494|4493|4497|4496|4492|4490|58270
1606305900000|2020-11-25 12:05:00|4493|4492|4486|4485|4494|4493|4484|4483|61811
1606306200000|2020-11-25 12:10:00|4485|4484|4491|4490|4493|4492|4485|4484|76943
1606306500000|2020-11-25 12:15:00|4492|4491|4487|4486|4493|4492|4486|4485|42265
1606306800000|2020-11-25 12:20:00|4486|4485|4485|4484|4490|4489|4484|4483|41898
1606307100000|2020-11-25 12:25:00|4486|4485|4491|4489|4492|4491|4486|4485|42034
1606307400000|2020-11-25 12:30:00|4490|4490|4483|4482|4491|4490|4483|4482|55247
1606307700000|2020-11-25 12:35:00|4484|4483|4481|4480|4485|4484|4481|4480|43086
1606308000000|2020-11-25 12:40:00|4482|4481|4484|4483|4487|4485|4481|4480|69599
1606308300000|2020-11-25 12:45:00|4485|4484|4485|4484|4488|4487|4483|4482|54958
1606308600000|2020-11-25 12:50:00|4484|4483|4485|4484|4486|4485|4483|4481|57936
1606308900000|2020-11-25 12:55:00|4486|4485|4488|4487|4489|4488|4481|4480|67110
1606309200000|2020-11-25 13:00:00|4489|4488|4490|4489|4492|4491|4487|4486|54151
1606309500000|2020-11-25 13:05:00|4491|4490|4498|4497|4500|4499|4490|4489|65253
1606309800000|2020-11-25 13:10:00|4499|4498|4507|4506|4509|4508|4499|4498|44984
1606310100000|2020-11-25 13:15:00|4508|4507|4508|4507|4511|4510|4505|4504|42855
1606310400000|2020-11-25 13:20:00|4507|4506|4502|4501|4510|4509|4502|4501|38236
1606310700000|2020-11-25 13:25:00|4503|4502|4505|4503|4505|4503|4500|4499|39323
1606311000000|2020-11-25 13:30:00|4506|4504|4516|4514|4521|4520|4503|4502|60669
1606311300000|2020-11-25 13:35:00|4515|4513|4520|4518|4521|4520|4514|4513|42619
1606311600000|2020-11-25 13:40:00|4521|4519|4529|4528|4532|4531|4521|4519|58360
1606311900000|2020-11-25 13:45:00|4528|4527|4518|4517|4531|4530|4518|4517|38160
1606312200000|2020-11-25 13:50:00|4517|4516|4514|4513|4518|4516|4510|4508|24158
1606312500000|2020-11-25 13:55:00|4515|4514|4520|4519|4522|4521|4512|4511|114358
1606312800000|2020-11-25 14:00:00|4521|4518|4525|4524|4527|4525|4517|4516|52665
1606313100000|2020-11-25 14:05:00|4524|4523|4522|4521|4530|4529|4522|4521|44818
1606313400000|2020-11-25 14:10:00|4521|4520|4524|4523|4527|4526|4520|4519|34957
1606313700000|2020-11-25 14:15:00|4523|4522|4534|4533|4534|4533|4523|4522|43174
1606314000000|2020-11-25 14:20:00|4535|4534|4534|4533|4544|4543|4533|4532|91868
1606314300000|2020-11-25 14:25:00|4535|4534|4531|4530|4537|4535|4530|4529|85235
1606314600000|2020-11-25 14:30:00|4532|4531|4524|4523|4534|4533|4522|4520|179321
1606314900000|2020-11-25 14:35:00|4525|4522|4542|4540|4542|4541|4523|4522|76903
1606315200000|2020-11-25 14:40:00|4543|4541|4540|4539|4546|4544|4536|4535|72302
1606315500000|2020-11-25 14:45:00|4541|4540|4525|4523|4542|4540|4523|4522|72313
1606315800000|2020-11-25 14:50:00|4526|4524|4544|4543|4547|4546|4525|4524|84382
1606316100000|2020-11-25 14:55:00|4545|4544|4540|4539|4546|4545|4536|4535|73432
1606316400000|2020-11-25 15:00:00|4539|4538|4540|4539|4547|4546|4538|4537|73362
1606316700000|2020-11-25 15:05:00|4541|4540|4542|4541|4547|4546|4538|4537|80600
1606317000000|2020-11-25 15:10:00|4543|4542|4543|4542|4544|4543|4540|4538|101487
1606317300000|2020-11-25 15:15:00|4544|4543|4556|4555|4556|4555|4543|4541|54482
1606317600000|2020-11-25 15:20:00|4557|4556|4554|4553|4558|4557|4553|4552|67753
1606317900000|2020-11-25 15:25:00|4553|4552|4551|4550|4553|4552|4548|4547|72056
1606318200000|2020-11-25 15:30:00|4550|4549|4567|4566|4568|4566|4550|4549|61989
1606318500000|2020-11-25 15:35:00|4568|4565|4549|4548|4568|4565|4543|4542|116735
1606318800000|2020-11-25 15:40:00|4548|4547|4542|4541|4552|4550|4542|4540|68718
1606319100000|2020-11-25 15:45:00|4543|4542|4535|4533|4544|4543|4534|4533|72538
1606319400000|2020-11-25 15:50:00|4536|4534|4539|4538|4541|4540|4532|4531|68481
1606319700000|2020-11-25 15:55:00|4540|4539|4549|4548|4550|4549|4537|4536|72789
1606320000000|2020-11-25 16:00:00|4550|4549|4552|4551|4552|4551|4544|4543|168591
1606320300000|2020-11-25 16:05:00|4553|4552|4555|4554|4557|4556|4552|4551|94117
1606320600000|2020-11-25 16:10:00|4554|4553|4560|4559|4561|4560|4551|4550|118651
1606320900000|2020-11-25 16:15:00|4561|4560|4562|4561|4563|4562|4556|4555|108898
1606321200000|2020-11-25 16:20:00|4561|4560|4562|4561|4563|4562|4557|4556|100210
1606321500000|2020-11-25 16:25:00|4563|4562|4572|4570|4573|4572|4562|4561|199597
1606377600000|2020-11-26 08:00:00|4632|4620|4619|4617|4632|4625|4605|4594|68654
1606377900000|2020-11-26 08:05:00|4618|4616|4627|4625|4633|4631|4609|4607|77287
1606378200000|2020-11-26 08:10:00|4626|4624|4630|4628|4631|4630|4618|4616|62482
1606378500000|2020-11-26 08:15:00|4631|4629|4647|4646|4650|4648|4629|4628|50743
1606378800000|2020-11-26 08:20:00|4646|4645|4649|4647|4649|4648|4634|4633|101597
1606379100000|2020-11-26 08:25:00|4650|4648|4645|4643|4654|4653|4644|4643|63759
1606379400000|2020-11-26 08:30:00|4644|4644|4645|4643|4651|4650|4643|4641|41335
1606379700000|2020-11-26 08:35:00|4644|4642|4632|4631|4646|4644|4630|4628|26617
1606380000000|2020-11-26 08:40:00|4631|4630|4627|4624|4632|4630|4622|4620|15497
1606380300000|2020-11-26 08:45:00|4628|4625|4590|4588|4628|4626|4589|4587|35042
1606380600000|2020-11-26 08:50:00|4591|4589|4602|4600|4603|4602|4591|4589|25445
1606380900000|2020-11-26 08:55:00|4601|4599|4587|4585|4601|4599|4575|4573|72507
1606381200000|2020-11-26 09:00:00|4588|4586|4572|4569|4591|4590|4569|4568|70449
1606381500000|2020-11-26 09:05:00|4573|4570|4580|4578|4580|4579|4569|4568|38216
1606381800000|2020-11-26 09:10:00|4579|4577|4574|4573|4579|4577|4566|4565|168194
1606382100000|2020-11-26 09:15:00|4575|4574|4561|4559|4576|4574|4559|4558|36875
1606382400000|2020-11-26 09:20:00|4562|4560|4544|4543|4566|4564|4541|4538|68060
1606382700000|2020-11-26 09:25:00|4545|4542|4539|4537|4545|4543|4531|4529|45205
1606383000000|2020-11-26 09:30:00|4540|4538|4556|4554|4557|4556|4535|4533|59405
1606383300000|2020-11-26 09:35:00|4555|4553|4560|4559|4561|4559|4552|4551|29960
1606383600000|2020-11-26 09:40:00|4561|4558|4550|4548|4561|4560|4549|4547|45418
1606383900000|2020-11-26 09:45:00|4549|4549|4571|4569|4574|4573|4549|4548|29698
1606384200000|2020-11-26 09:50:00|4570|4568|4565|4563|4576|4574|4564|4563|39985
1606384500000|2020-11-26 09:55:00|4564|4562|4557|4554|4564|4563|4553|4552|30475
1606384800000|2020-11-26 10:00:00|4556|4555|4563|4562|4566|4565|4556|4554|27298
1606385100000|2020-11-26 10:05:00|4564|4563|4567|4566|4574|4572|4563|4562|40302
1606385400000|2020-11-26 10:10:00|4568|4565|4548|4546|4568|4565|4547|4545|30857
1606385700000|2020-11-26 10:15:00|4549|4547|4556|4555|4556|4555|4549|4547|16601
1606386000000|2020-11-26 10:20:00|4557|4556|4554|4552|4561|4559|4553|4552|12722
1606386300000|2020-11-26 10:25:00|4553|4551|4549|4547|4553|4551|4545|4544|17985
1606386600000|2020-11-26 10:30:00|4548|4546|4550|4549|4553|4551|4545|4543|36806
1606386900000|2020-11-26 10:35:00|4551|4548|4552|4550|4553|4552|4546|4545|31746
1606387200000|2020-11-26 10:40:00|4551|4549|4553|4551|4554|4553|4548|4546|45346
1606387500000|2020-11-26 10:45:00|4554|4552|4562|4560|4564|4563|4554|4552|31820
1606387800000|2020-11-26 10:50:00|4561|4559|4558|4557|4562|4561|4555|4554|44251
1606388100000|2020-11-26 10:55:00|4559|4558|4561|4560|4565|4564|4558|4557|26184
1606388400000|2020-11-26 11:00:00|4562|4561|4559|4557|4566|4564|4558|4557|16909
1606388700000|2020-11-26 11:05:00|4560|4558|4576|4573|4578|4577|4560|4558|42388
1606389000000|2020-11-26 11:10:00|4575|4574|4565|4563|4577|4575|4565|4563|13601
1606389300000|2020-11-26 11:15:00|4566|4564|4574|4573|4574|4573|4566|4564|14655
1606389600000|2020-11-26 11:20:00|4575|4574|4581|4579|4581|4580|4573|4571|28410
1606389900000|2020-11-26 11:25:00|4582|4580|4582|4580|4586|4584|4577|4576|12184
1606390200000|2020-11-26 11:30:00|4581|4579|4586|4584|4586|4584|4577|4576|10451
1606390500000|2020-11-26 11:35:00|4587|4585|4590|4587|4591|4589|4587|4584|8862
1606390800000|2020-11-26 11:40:00|4589|4588|4598|4595|4598|4595|4588|4587|15134
1606391100000|2020-11-26 11:45:00|4599|4596|4601|4599|4602|4600|4593|4592|31967
1606391400000|2020-11-26 11:50:00|4600|4598|4599|4597|4601|4600|4597|4595|12443
1606391700000|2020-11-26 11:55:00|4600|4598|4596|4594|4601|4599|4595|4593|7251
1606392000000|2020-11-26 12:00:00|4597|4595|4596|4595|4600|4599|4594|4592|17765
1606392300000|2020-11-26 12:05:00|4597|4594|4587|4585|4597|4595|4586|4584|26449
1606392600000|2020-11-26 12:10:00|4586|4586|4587|4585|4589|4587|4584|4582|35560
1606392900000|2020-11-26 12:15:00|4588|4586|4587|4586|4591|4590|4587|4586|15300
1606393200000|2020-11-26 12:20:00|4586|4585|4596|4594|4596|4595|4586|4585|58589
1606393500000|2020-11-26 12:25:00|4595|4595|4591|4590|4595|4595|4589|4588|39721
1606393800000|2020-11-26 12:30:00|4590|4589|4594|4593|4597|4595|4590|4589|25258
1606394100000|2020-11-26 12:35:00|4595|4594|4597|4596|4598|4596|4593|4592|18757
1606394400000|2020-11-26 12:40:00|4598|4595|4597|4596|4599|4597|4596|4595|10394
1606394700000|2020-11-26 12:45:00|4598|4597|4603|4602|4604|4602|4596|4595|17913
1606395000000|2020-11-26 12:50:00|4604|4603|4603|4601|4604|4603|4592|4591|35175
1606395300000|2020-11-26 12:55:00|4602|4602|4606|4605|4607|4606|4602|4601|20857
1606395600000|2020-11-26 13:00:00|4607|4606|4615|4614|4616|4614|4606|4605|21793
1606395900000|2020-11-26 13:05:00|4616|4615|4614|4612|4620|4619|4610|4609|23731
1606396200000|2020-11-26 13:10:00|4613|4611|4605|4604|4614|4613|4605|4603|29040
1606396500000|2020-11-26 13:15:00|4604|4603|4608|4607|4609|4608|4600|4599|34820
1606396800000|2020-11-26 13:20:00|4607|4606|4613|4611|4615|4614|4607|4606|30158
1606397100000|2020-11-26 13:25:00|4612|4612|4609|4608|4613|4612|4605|4604|34507
1606397400000|2020-11-26 13:30:00|4610|4609|4610|4608|4613|4611|4609|4608|27478
1606397700000|2020-11-26 13:35:00|4609|4609|4616|4615|4619|4618|4609|4608|30782
1606398000000|2020-11-26 13:40:00|4617|4616|4617|4615|4624|4623|4615|4614|23704
1606398300000|2020-11-26 13:45:00|4618|4616|4623|4622|4625|4623|4618|4615|15656
1606398600000|2020-11-26 13:50:00|4622|4621|4620|4619|4622|4621|4617|4616|22951
1606398900000|2020-11-26 13:55:00|4621|4620|4617|4616|4622|4621|4614|4613|34265
1606399200000|2020-11-26 14:00:00|4616|4615|4613|4611|4619|4617|4612|4611|43769
1606399500000|2020-11-26 14:05:00|4612|4612|4616|4615|4617|4616|4606|4605|42960
1606399800000|2020-11-26 14:10:00|4617|4616|4618|4616|4620|4619|4616|4615|16956
1606400100000|2020-11-26 14:15:00|4617|4617|4619|4617|4624|4623|4617|4616|22185
1606400400000|2020-11-26 14:20:00|4620|4618|4620|4619|4624|4623|4620|4617|32635
1606400700000|2020-11-26 14:25:00|4619|4618|4616|4615|4622|4620|4613|4612|35715
1606401000000|2020-11-26 14:30:00|4615|4614|4623|4621|4624|4622|4614|4613|46399
1606401300000|2020-11-26 14:35:00|4622|4622|4626|4625|4628|4627|4620|4619|36898
1606401600000|2020-11-26 14:40:00|4625|4624|4624|4623|4626|4625|4623|4622|33307
1606401900000|2020-11-26 14:45:00|4623|4622|4629|4627|4629|4627|4622|4621|24326
1606402200000|2020-11-26 14:50:00|4628|4628|4627|4624|4631|4629|4625|4624|31157
1606402500000|2020-11-26 14:55:00|4626|4625|4625|4624|4627|4626|4621|4620|30496
1606402800000|2020-11-26 15:00:00|4624|4623|4625|4623|4627|4626|4622|4621|38825
1606403100000|2020-11-26 15:05:00|4626|4624|4624|4622|4627|4626|4620|4619|48054
1606403400000|2020-11-26 15:10:00|4625|4623|4622|4620|4627|4625|4621|4620|34106
1606403700000|2020-11-26 15:15:00|4623|4621|4620|4619|4624|4623|4618|4617|36352
1606404000000|2020-11-26 15:20:00|4621|4620|4613|4612|4621|4620|4611|4610|32460
1606404300000|2020-11-26 15:25:00|4614|4613|4610|4609|4614|4613|4609|4608|34580
1606404600000|2020-11-26 15:30:00|4609|4608|4605|4604|4611|4609|4605|4604|33257
1606404900000|2020-11-26 15:35:00|4604|4603|4594|4593|4605|4604|4590|4589|83461
1606405200000|2020-11-26 15:40:00|4595|4594|4596|4595|4601|4599|4594|4593|53550
1606405500000|2020-11-26 15:45:00|4597|4596|4596|4595|4600|4599|4592|4591|46685
1606405800000|2020-11-26 15:50:00|4597|4596|4593|4591|4599|4598|4591|4590|51895
1606406100000|2020-11-26 15:55:00|4594|4592|4589|4587|4595|4594|4587|4586|45352
1606406400000|2020-11-26 16:00:00|4588|4588|4585|4584|4589|4588|4585|4584|68688
1606406700000|2020-11-26 16:05:00|4586|4585|4587|4585|4589|4587|4582|4581|82511
1606407000000|2020-11-26 16:10:00|4588|4586|4593|4591|4594|4593|4587|4586|54136
1606407300000|2020-11-26 16:15:00|4592|4592|4594|4593|4598|4597|4586|4585|125998
1606407600000|2020-11-26 16:20:00|4593|4592|4592|4591|4594|4593|4590|4588|63616
1606407900000|2020-11-26 16:25:00|4593|4592|4594|4592|4598|4597|4592|4591|93236
1606464000000|2020-11-27 08:00:00|4576|4568|4558|4556|4576|4572|4544|4542|132828
1606464300000|2020-11-27 08:05:00|4559|4557|4533|4531|4560|4557|4530|4529|113491
1606464600000|2020-11-27 08:10:00|4534|4532|4563|4561|4564|4563|4533|4531|78779
1606464900000|2020-11-27 08:15:00|4564|4562|4564|4562|4570|4568|4560|4558|100608
1606465200000|2020-11-27 08:20:00|4563|4561|4571|4570|4572|4570|4558|4556|80843
1606465500000|2020-11-27 08:25:00|4572|4571|4579|4578|4588|4587|4571|4570|74115
1606465800000|2020-11-27 08:30:00|4578|4577|4576|4574|4579|4578|4569|4568|79404
1606466100000|2020-11-27 08:35:00|4577|4575|4571|4570|4578|4577|4569|4567|86372
1606466400000|2020-11-27 08:40:00|4572|4571|4572|4571|4576|4575|4571|4570|63721
1606466700000|2020-11-27 08:45:00|4573|4572|4576|4575|4582|4580|4572|4571|125781
1606467000000|2020-11-27 08:50:00|4577|4576|4585|4584|4587|4586|4575|4574|90202
1606467300000|2020-11-27 08:55:00|4584|4583|4583|4582|4587|4585|4581|4579|92538
1606467600000|2020-11-27 09:00:00|4582|4581|4582|4581|4585|4583|4580|4579|50684
1606467900000|2020-11-27 09:05:00|4581|4580|4585|4584|4587|4586|4576|4575|78632
1606468200000|2020-11-27 09:10:00|4586|4585|4582|4580|4588|4587|4580|4578|55552
1606468500000|2020-11-27 09:15:00|4581|4579|4581|4580|4587|4585|4579|4578|43117
1606468800000|2020-11-27 09:20:00|4580|4579|4572|4571|4581|4580|4567|4565|44325
1606469100000|2020-11-27 09:25:00|4573|4572|4562|4561|4574|4573|4562|4561|41784
1606469400000|2020-11-27 09:30:00|4563|4562|4561|4560|4567|4566|4561|4560|39430
1606469700000|2020-11-27 09:35:00|4562|4561|4562|4560|4567|4566|4558|4557|33470
1606470000000|2020-11-27 09:40:00|4563|4561|4564|4562|4566|4564|4560|4559|27721
1606470300000|2020-11-27 09:45:00|4565|4563|4557|4556|4569|4568|4556|4555|52159
1606470600000|2020-11-27 09:50:00|4558|4557|4560|4559|4565|4563|4556|4555|37238
1606470900000|2020-11-27 09:55:00|4561|4560|4565|4564|4567|4566|4560|4559|38131
1606471200000|2020-11-27 10:00:00|4566|4565|4570|4568|4570|4569|4563|4562|54537
1606471500000|2020-11-27 10:05:00|4569|4569|4570|4569|4571|4570|4566|4565|51455
1606471800000|2020-11-27 10:10:00|4571|4570|4573|4572|4573|4572|4571|4570|30252
1606472100000|2020-11-27 10:15:00|4574|4573|4567|4566|4579|4578|4567|4565|142472
1606472400000|2020-11-27 10:20:00|4566|4565|4570|4569|4571|4569|4561|4560|97722
1606472700000|2020-11-27 10:25:00|4571|4570|4589|4588|4593|4591|4570|4569|62355
1606473000000|2020-11-27 10:30:00|4590|4587|4599|4598|4601|4600|4588|4587|65605
1606473300000|2020-11-27 10:35:00|4600|4599|4603|4602|4604|4602|4592|4591|83449
1606473600000|2020-11-27 10:40:00|4602|4601|4594|4593|4602|4601|4593|4592|76002
1606473900000|2020-11-27 10:45:00|4593|4592|4593|4592|4598|4596|4591|4590|29370
1606474200000|2020-11-27 10:50:00|4594|4593|4594|4593|4599|4598|4593|4592|32666
1606474500000|2020-11-27 10:55:00|4595|4594|4605|4604|4605|4604|4593|4592|31567
1606474800000|2020-11-27 11:00:00|4606|4605|4604|4603|4607|4606|4603|4602|51604
1606475100000|2020-11-27 11:05:00|4605|4604|4605|4604|4608|4607|4605|4604|111940
1606475400000|2020-11-27 11:10:00|4604|4603|4605|4604|4608|4607|4601|4600|58939
1606475700000|2020-11-27 11:15:00|4606|4605|4615|4614|4616|4615|4606|4604|29190
1606476000000|2020-11-27 11:20:00|4616|4615|4613|4612|4621|4620|4613|4612|31121
1606476300000|2020-11-27 11:25:00|4612|4611|4608|4607|4612|4612|4604|4603|58063
1606476600000|2020-11-27 11:30:00|4609|4608|4607|4606|4611|4610|4606|4605|68719
1606476900000|2020-11-27 11:35:00|4608|4607|4608|4606|4617|4616|4606|4605|104819
1606477200000|2020-11-27 11:40:00|4609|4607|4602|4601|4609|4608|4602|4600|27484
1606477500000|2020-11-27 11:45:00|4603|4602|4604|4603|4604|4603|4595|4594|46815
1606477800000|2020-11-27 11:50:00|4605|4604|4605|4604|4606|4605|4598|4597|53466
1606478100000|2020-11-27 11:55:00|4606|4605|4606|4605|4608|4607|4602|4601|35141
1606478400000|2020-11-27 12:00:00|4607|4606|4600|4599|4607|4606|4600|4599|26691
1606478700000|2020-11-27 12:05:00|4601|4600|4608|4607|4608|4607|4600|4599|243244
1606479000000|2020-11-27 12:10:00|4609|4608|4605|4604|4612|4610|4604|4603|52601
1606479300000|2020-11-27 12:15:00|4606|4605|4601|4600|4606|4605|4599|4597|69070
1606479600000|2020-11-27 12:20:00|4600|4599|4604|4603|4605|4604|4599|4598|23545
1606479900000|2020-11-27 12:25:00|4605|4604|4602|4601|4606|4605|4602|4600|20055
1606480200000|2020-11-27 12:30:00|4603|4600|4605|4604|4606|4605|4601|4600|24078
1606480500000|2020-11-27 12:35:00|4606|4605|4605|4604|4610|4609|4604|4603|45162
1606480800000|2020-11-27 12:40:00|4604|4603|4603|4602|4607|4606|4601|4600|26454
1606481100000|2020-11-27 12:45:00|4604|4603|4601|4600|4607|4605|4601|4600|19133
1606481400000|2020-11-27 12:50:00|4600|4599|4606|4605|4608|4607|4599|4598|51168
1606481700000|2020-11-27 12:55:00|4607|4606|4601|4600|4607|4606|4600|4598|61017
1606482000000|2020-11-27 13:00:00|4600|4599|4598|4597|4602|4601|4598|4597|69080
1606482300000|2020-11-27 13:05:00|4597|4596|4589|4588|4603|4602|4589|4588|85083
1606482600000|2020-11-27 13:10:00|4588|4587|4581|4580|4590|4589|4581|4580|27764
1606482900000|2020-11-27 13:15:00|4580|4579|4578|4577|4582|4581|4576|4575|47017
1606483200000|2020-11-27 13:20:00|4579|4578|4583|4582|4585|4584|4578|4577|59859
1606483500000|2020-11-27 13:25:00|4582|4581|4584|4583|4584|4583|4581|4580|37365
1606483800000|2020-11-27 13:30:00|4583|4582|4582|4581|4587|4586|4581|4580|43624
1606484100000|2020-11-27 13:35:00|4581|4580|4586|4585|4586|4585|4581|4580|28306
1606484400000|2020-11-27 13:40:00|4587|4586|4584|4583|4592|4590|4584|4582|47035
1606484700000|2020-11-27 13:45:00|4583|4582|4592|4591|4597|4596|4583|4582|32033
1606485000000|2020-11-27 13:50:00|4593|4592|4594|4593|4599|4598|4592|4591|36697
1606485300000|2020-11-27 13:55:00|4595|4594|4593|4592|4596|4595|4591|4589|26997
1606485600000|2020-11-27 14:00:00|4592|4591|4591|4590|4596|4595|4587|4586|38976
1606485900000|2020-11-27 14:05:00|4590|4589|4586|4585|4592|4591|4584|4583|96550
1606486200000|2020-11-27 14:10:00|4587|4586|4582|4581|4587|4586|4582|4581|84104
1606486500000|2020-11-27 14:15:00|4581|4580|4583|4582|4590|4589|4581|4579|61491
1606486800000|2020-11-27 14:20:00|4582|4581|4585|4584|4590|4589|4582|4581|93898
1606487100000|2020-11-27 14:25:00|4586|4585|4589|4588|4592|4590|4585|4585|55317
1606487400000|2020-11-27 14:30:00|4590|4587|4581|4580|4592|4591|4581|4580|173283
1606487700000|2020-11-27 14:35:00|4582|4581|4584|4583|4587|4586|4580|4579|97730
1606488000000|2020-11-27 14:40:00|4585|4584|4586|4585|4588|4587|4584|4583|47100
1606488300000|2020-11-27 14:45:00|4587|4586|4594|4593|4595|4594|4586|4585|51648
1606488600000|2020-11-27 14:50:00|4593|4592|4593|4592|4594|4593|4587|4586|75905
1606488900000|2020-11-27 14:55:00|4592|4591|4582|4581|4592|4591|4581|4580|63675
1606489200000|2020-11-27 15:00:00|4581|4580|4578|4577|4587|4586|4578|4577|93482
1606489500000|2020-11-27 15:05:00|4577|4576|4573|4572|4577|4576|4566|4565|89702
1606489800000|2020-11-27 15:10:00|4572|4571|4574|4573|4577|4576|4567|4566|91827
1606490100000|2020-11-27 15:15:00|4573|4572|4564|4563|4578|4577|4562|4561|128982
1606490400000|2020-11-27 15:20:00|4563|4562|4534|4533|4564|4563|4532|4531|109555
1606490700000|2020-11-27 15:25:00|4535|4534|4533|4532|4539|4537|4531|4530|94503
1606491000000|2020-11-27 15:30:00|4534|4533|4532|4531|4538|4536|4531|4530|245206
1606491300000|2020-11-27 15:35:00|4531|4530|4526|4525|4531|4530|4524|4523|208941
1606491600000|2020-11-27 15:40:00|4525|4524|4522|4521|4526|4525|4519|4518|95052
1606491900000|2020-11-27 15:45:00|4521|4520|4528|4527|4533|4532|4519|4518|218341
1606492200000|2020-11-27 15:50:00|4527|4526|4523|4522|4528|4527|4522|4521|153780
1606492500000|2020-11-27 15:55:00|4524|4523|4530|4529|4530|4529|4522|4521|101150
1606492800000|2020-11-27 16:00:00|4531|4530|4528|4526|4535|4534|4526|4525|174529
1606493100000|2020-11-27 16:05:00|4529|4527|4534|4533|4534|4533|4528|4526|194350
1606493400000|2020-11-27 16:10:00|4535|4534|4518|4517|4535|4534|4518|4516|217388
1606493700000|2020-11-27 16:15:00|4517|4516|4514|4513|4519|4518|4507|4506|275604
1606494000000|2020-11-27 16:20:00|4515|4514|4520|4519|4522|4521|4512|4511|244756
1606494300000|2020-11-27 16:25:00|4521|4520|4529|4527|4529|4527|4515|4513|333325
1606723200000|2020-11-30 08:00:00|4539|4529|4602|4599|4620|4615|4534|4529|236075
1606723500000|2020-11-30 08:05:00|4603|4600|4608|4606|4626|4620|4599|4596|97365
1606723800000|2020-11-30 08:10:00|4607|4607|4611|4609|4617|4616|4605|4604|43265
1606724100000|2020-11-30 08:15:00|4612|4610|4616|4614|4620|4618|4611|4609|51376
1606724400000|2020-11-30 08:20:00|4615|4615|4639|4637|4639|4637|4613|4611|122434
1606724700000|2020-11-30 08:25:00|4640|4638|4647|4645|4651|4650|4635|4634|88160
1606725000000|2020-11-30 08:30:00|4648|4646|4656|4654|4661|4659|4647|4646|143661
1606725300000|2020-11-30 08:35:00|4655|4655|4649|4648|4661|4660|4647|4646|149728
1606725600000|2020-11-30 08:40:00|4648|4647|4660|4659|4668|4666|4648|4647|46241
1606725900000|2020-11-30 08:45:00|4661|4660|4656|4655|4663|4661|4653|4652|76441
1606726200000|2020-11-30 08:50:00|4655|4654|4648|4647|4658|4657|4646|4645|66638
1606726500000|2020-11-30 08:55:00|4649|4648|4655|4654|4656|4655|4645|4644|68057
1606726800000|2020-11-30 09:00:00|4654|4653|4659|4658|4660|4659|4649|4648|115527
1606727100000|2020-11-30 09:05:00|4660|4659|4648|4646|4661|4660|4645|4644|83424
1606727400000|2020-11-30 09:10:00|4649|4647|4639|4638|4653|4652|4637|4635|55742
1606727700000|2020-11-30 09:15:00|4638|4637|4648|4647|4649|4648|4636|4635|85011
1606728000000|2020-11-30 09:20:00|4647|4646|4646|4644|4651|4650|4640|4639|94596
1606728300000|2020-11-30 09:25:00|4645|4643|4646|4644|4648|4647|4641|4640|94161
1606728600000|2020-11-30 09:30:00|4647|4645|4644|4643|4649|4647|4643|4642|55757
1606728900000|2020-11-30 09:35:00|4645|4644|4646|4645|4654|4653|4644|4644|78601
1606729200000|2020-11-30 09:40:00|4647|4646|4656|4655|4657|4656|4647|4646|96339
1606729500000|2020-11-30 09:45:00|4657|4656|4658|4657|4659|4658|4655|4654|43185
1606729800000|2020-11-30 09:50:00|4657|4656|4663|4662|4664|4662|4656|4655|68813
1606730100000|2020-11-30 09:55:00|4662|4661|4652|4651|4665|4663|4647|4646|212640
1606730400000|2020-11-30 10:00:00|4653|4652|4632|4631|4656|4654|4632|4631|92739
1606730700000|2020-11-30 10:05:00|4631|4630|4625|4624|4631|4631|4619|4618|71694
1606731000000|2020-11-30 10:10:00|4624|4623|4627|4626|4630|4629|4624|4623|81782
1606731300000|2020-11-30 10:15:00|4626|4625|4628|4627|4629|4627|4625|4623|53339
1606731600000|2020-11-30 10:20:00|4629|4628|4623|4622|4630|4629|4621|4619|82869
1606731900000|2020-11-30 10:25:00|4622|4621|4618|4617|4624|4623|4618|4617|43911
1606732200000|2020-11-30 10:30:00|4617|4616|4615|4614|4617|4616|4607|4605|56282
1606732500000|2020-11-30 10:35:00|4614|4613|4610|4609|4614|4614|4607|4606|150239
1606732800000|2020-11-30 10:40:00|4611|4610|4597|4596|4611|4610|4596|4595|46689
1606733100000|2020-11-30 10:45:00|4598|4597|4604|4603|4606|4604|4597|4597|62847
1606733400000|2020-11-30 10:50:00|4603|4602|4599|4598|4604|4602|4596|4595|43825
1606733700000|2020-11-30 10:55:00|4598|4597|4590|4589|4598|4597|4587|4586|38016
1606734000000|2020-11-30 11:00:00|4589|4588|4589|4588|4591|4590|4586|4585|44206
1606734300000|2020-11-30 11:05:00|4588|4587|4584|4583|4591|4590|4584|4583|26321
1606734600000|2020-11-30 11:10:00|4583|4582|4571|4570|4583|4582|4567|4566|40152
1606734900000|2020-11-30 11:15:00|4570|4569|4567|4566|4571|4570|4561|4559|86155
1606735200000|2020-11-30 11:20:00|4568|4565|4562|4561|4569|4568|4561|4560|43052
1606735500000|2020-11-30 11:25:00|4563|4562|4566|4565|4568|4567|4560|4559|61875
1606735800000|2020-11-30 11:30:00|4567|4566|4568|4567|4574|4573|4567|4566|101610
1606736100000|2020-11-30 11:35:00|4567|4566|4565|4564|4568|4567|4563|4562|38614
1606736400000|2020-11-30 11:40:00|4566|4563|4578|4576|4581|4580|4564|4563|94654
1606736700000|2020-11-30 11:45:00|4579|4577|4585|4584|4585|4584|4574|4573|43760
1606737000000|2020-11-30 11:50:00|4586|4585|4594|4593|4594|4593|4586|4584|55431
1606737300000|2020-11-30 11:55:00|4595|4594|4597|4596|4598|4596|4587|4586|128410
1606737600000|2020-11-30 12:00:00|4598|4597|4600|4599|4603|4601|4595|4594|44747
1606737900000|2020-11-30 12:05:00|4601|4600|4600|4599|4605|4604|4599|4598|40929
1606738200000|2020-11-30 12:10:00|4599|4598|4613|4611|4613|4611|4599|4598|50470
1606738500000|2020-11-30 12:15:00|4612|4612|4615|4614|4618|4617|4609|4608|84200
1606738800000|2020-11-30 12:20:00|4616|4615|4625|4624|4630|4629|4616|4615|75731
1606739100000|2020-11-30 12:25:00|4626|4625|4620|4619|4626|4625|4614|4613|29469
1606739400000|2020-11-30 12:30:00|4621|4620|4619|4618|4625|4623|4615|4614|43438
1606739700000|2020-11-30 12:35:00|4620|4619|4620|4619|4624|4623|4615|4614|43678
1606740000000|2020-11-30 12:40:00|4621|4620|4606|4605|4622|4621|4606|4605|41060
1606740300000|2020-11-30 12:45:00|4607|4606|4600|4599|4612|4610|4598|4596|219599
1606740600000|2020-11-30 12:50:00|4601|4600|4590|4589|4603|4602|4589|4588|209568
1606740900000|2020-11-30 12:55:00|4591|4590|4584|4583|4592|4591|4581|4580|39719
1606741200000|2020-11-30 13:00:00|4583|4582|4569|4567|4584|4583|4567|4566|71721
1606741500000|2020-11-30 13:05:00|4570|4568|4563|4562|4574|4572|4563|4562|46789
1606741800000|2020-11-30 13:10:00|4564|4561|4568|4567|4571|4569|4562|4561|44350
1606742100000|2020-11-30 13:15:00|4567|4566|4567|4565|4572|4571|4565|4563|29160
1606742400000|2020-11-30 13:20:00|4566|4566|4572|4570|4572|4571|4562|4561|62520
1606742700000|2020-11-30 13:25:00|4571|4569|4574|4573|4574|4573|4569|4568|54750
1606743000000|2020-11-30 13:30:00|4573|4572|4564|4563|4573|4572|4564|4563|89653
1606743300000|2020-11-30 13:35:00|4563|4562|4566|4565|4567|4566|4561|4560|93317
1606743600000|2020-11-30 13:40:00|4567|4566|4564|4563|4568|4567|4562|4561|84556
1606743900000|2020-11-30 13:45:00|4563|4562|4562|4561|4569|4568|4561|4560|55227
1606744200000|2020-11-30 13:50:00|4563|4562|4567|4566|4568|4567|4560|4559|49154
1606744500000|2020-11-30 13:55:00|4568|4567|4574|4573|4577|4576|4567|4567|77513
1606744800000|2020-11-30 14:00:00|4573|4572|4566|4565|4578|4577|4566|4565|74979
1606745100000|2020-11-30 14:05:00|4565|4564|4562|4561|4570|4569|4560|4558|50503
1606745400000|2020-11-30 14:10:00|4561|4560|4562|4561|4567|4566|4561|4560|56573
1606745700000|2020-11-30 14:15:00|4561|4560|4553|4552|4563|4562|4553|4552|63988
1606746000000|2020-11-30 14:20:00|4554|4551|4544|4543|4554|4552|4539|4538|67450
1606746300000|2020-11-30 14:25:00|4543|4542|4555|4554|4557|4556|4541|4540|68985
1606746600000|2020-11-30 14:30:00|4556|4555|4572|4571|4573|4572|4555|4555|120741
1606746900000|2020-11-30 14:35:00|4571|4570|4574|4573|4578|4577|4569|4568|126058
1606747200000|2020-11-30 14:40:00|4573|4572|4571|4570|4575|4573|4565|4564|68396
1606747500000|2020-11-30 14:45:00|4572|4571|4571|4570|4572|4571|4564|4563|95214
1606747800000|2020-11-30 14:50:00|4572|4571|4584|4583|4584|4583|4572|4571|63231
1606748100000|2020-11-30 14:55:00|4585|4582|4585|4584|4590|4589|4581|4580|140862
1606748400000|2020-11-30 15:00:00|4584|4583|4584|4583|4586|4585|4578|4577|90755
1606748700000|2020-11-30 15:05:00|4585|4584|4594|4593|4603|4601|4585|4584|154158
1606749000000|2020-11-30 15:10:00|4595|4594|4586|4585|4595|4594|4586|4585|63236
1606749300000|2020-11-30 15:15:00|4585|4584|4586|4585|4587|4586|4581|4580|61788
1606749600000|2020-11-30 15:20:00|4587|4586|4595|4594|4595|4594|4587|4586|42451
1606749900000|2020-11-30 15:25:00|4594|4593|4590|4589|4594|4593|4587|4586|81446
1606750200000|2020-11-30 15:30:00|4589|4588|4594|4593|4598|4597|4584|4583|104828
1606750500000|2020-11-30 15:35:00|4593|4592|4595|4594|4597|4596|4588|4587|71048
1606750800000|2020-11-30 15:40:00|4594|4593|4610|4608|4610|4609|4593|4592|83968
1606751100000|2020-11-30 15:45:00|4609|4607|4613|4612|4616|4615|4608|4607|96843
1606751400000|2020-11-30 15:50:00|4612|4611|4602|4601|4614|4612|4602|4601|123462
1606751700000|2020-11-30 15:55:00|4603|4600|4602|4601|4605|4604|4599|4598|111560
1606752000000|2020-11-30 16:00:00|4601|4600|4604|4603|4614|4613|4601|4600|107034
1606752300000|2020-11-30 16:05:00|4603|4602|4588|4587|4603|4602|4587|4585|156453
1606752600000|2020-11-30 16:10:00|4589|4588|4597|4596|4600|4599|4588|4587|85465
1606752900000|2020-11-30 16:15:00|4598|4597|4589|4588|4600|4599|4588|4587|102312
1606753200000|2020-11-30 16:20:00|4590|4589|4595|4593|4597|4596|4590|4589|472547
1606753500000|2020-11-30 16:25:00|4594|4594|4585|4584|4598|4597|4584|4582|378401
1606809600000|2020-12-01 08:00:00|4601|4566|4572|4570|4601|4593|4562|4560|82507
1606809900000|2020-12-01 08:05:00|4571|4568|4564|4563|4573|4571|4561|4559|50217
1606810200000|2020-12-01 08:10:00|4563|4562|4566|4564|4568|4566|4557|4556|94996
1606810500000|2020-12-01 08:15:00|4565|4563|4570|4568|4570|4569|4554|4553|67571
1606810800000|2020-12-01 08:20:00|4569|4567|4565|4564|4575|4573|4565|4564|69337
1606811100000|2020-12-01 08:25:00|4566|4565|4554|4553|4567|4566|4553|4552|99793
1606811400000|2020-12-01 08:30:00|4553|4552|4555|4553|4556|4555|4550|4548|69888
1606811700000|2020-12-01 08:35:00|4554|4554|4555|4554|4560|4559|4550|4548|52910
1606812000000|2020-12-01 08:40:00|4554|4553|4553|4551|4559|4557|4548|4547|83505
1606812300000|2020-12-01 08:45:00|4554|4552|4554|4553|4560|4558|4552|4551|62538
1606812600000|2020-12-01 08:50:00|4553|4552|4550|4549|4559|4557|4550|4549|61335
1606812900000|2020-12-01 08:55:00|4551|4548|4567|4566|4568|4567|4550|4548|91948
1606813200000|2020-12-01 09:00:00|4566|4565|4567|4565|4569|4567|4561|4559|56625
1606813500000|2020-12-01 09:05:00|4566|4564|4569|4568|4572|4570|4564|4563|68795
1606813800000|2020-12-01 09:10:00|4568|4567|4568|4567|4569|4568|4564|4563|47908
1606814100000|2020-12-01 09:15:00|4567|4566|4564|4563|4574|4573|4564|4563|110510
1606814400000|2020-12-01 09:20:00|4565|4564|4564|4563|4566|4565|4556|4554|40449
1606814700000|2020-12-01 09:25:00|4565|4564|4554|4552|4565|4564|4553|4552|78953
1606815000000|2020-12-01 09:30:00|4553|4551|4554|4553|4556|4555|4550|4549|16981
1606815300000|2020-12-01 09:35:00|4553|4552|4557|4555|4557|4556|4553|4552|22012
1606815600000|2020-12-01 09:40:00|4556|4556|4557|4556|4562|4560|4553|4552|34689
1606815900000|2020-12-01 09:45:00|4556|4555|4561|4560|4562|4561|4556|4555|24682
1606816200000|2020-12-01 09:50:00|4560|4559|4559|4558|4561|4560|4554|4553|15290
1606816500000|2020-12-01 09:55:00|4558|4557|4559|4558|4560|4558|4557|4556|18498
1606816800000|2020-12-01 10:00:00|4560|4559|4558|4556|4562|4561|4558|4556|30706
1606817100000|2020-12-01 10:05:00|4557|4557|4556|4555|4558|4557|4556|4554|30518
1606817400000|2020-12-01 10:10:00|4557|4556|4552|4551|4559|4558|4551|4550|31609
1606817700000|2020-12-01 10:15:00|4551|4550|4556|4555|4559|4557|4550|4549|36481
1606818000000|2020-12-01 10:20:00|4555|4554|4557|4556|4559|4558|4554|4553|32975
1606818300000|2020-12-01 10:25:00|4556|4555|4554|4553|4557|4556|4554|4553|38199
1606818600000|2020-12-01 10:30:00|4555|4554|4554|4553|4557|4556|4553|4552|56286
1606818900000|2020-12-01 10:35:00|4555|4554|4554|4553|4556|4555|4550|4549|230564
1606819200000|2020-12-01 10:40:00|4555|4554|4556|4555|4557|4556|4554|4553|23867
1606819500000|2020-12-01 10:45:00|4557|4556|4556|4555|4557|4556|4554|4553|13576
1606819800000|2020-12-01 10:50:00|4555|4554|4555|4554|4555|4554|4554|4553|15790
1606820100000|2020-12-01 10:55:00|4554|4553|4558|4557|4558|4557|4554|4553|42961
1606820400000|2020-12-01 11:00:00|4557|4556|4562|4561|4563|4562|4555|4554|53755
1606820700000|2020-12-01 11:05:00|4561|4560|4559|4558|4563|4562|4558|4557|45090
1606821000000|2020-12-01 11:10:00|4560|4559|4557|4556|4560|4559|4557|4556|25319
1606821300000|2020-12-01 11:15:00|4558|4557|4562|4561|4563|4562|4557|4556|30049
1606821600000|2020-12-01 11:20:00|4561|4560|4558|4557|4562|4561|4556|4555|37721
1606821900000|2020-12-01 11:25:00|4559|4558|4556|4555|4560|4559|4556|4555|25203
1606822200000|2020-12-01 11:30:00|4555|4554|4555|4554|4558|4557|4553|4552|26874
1606822500000|2020-12-01 11:35:00|4556|4555|4555|4554|4557|4556|4554|4553|11063
1606822800000|2020-12-01 11:40:00|4554|4553|4555|4553|4555|4554|4554|4553|20048
1606823100000|2020-12-01 11:45:00|4556|4554|4554|4553|4557|4556|4553|4552|44671
1606823400000|2020-12-01 11:50:00|4555|4554|4554|4553|4559|4558|4552|4551|74224
1606823700000|2020-12-01 11:55:00|4555|4554|4555|4554|4557|4556|4555|4554|26863
1606824000000|2020-12-01 12:00:00|4554|4553|4558|4556|4559|4557|4554|4553|36151
1606824300000|2020-12-01 12:05:00|4557|4557|4555|4554|4558|4557|4554|4553|31867
1606824600000|2020-12-01 12:10:00|4554|4553|4555|4554|4557|4556|4554|4553|33565
1606824900000|2020-12-01 12:15:00|4554|4553|4551|4550|4556|4555|4550|4549|44524
1606825200000|2020-12-01 12:20:00|4550|4549|4553|4552|4556|4554|4549|4548|28942
1606825500000|2020-12-01 12:25:00|4552|4551|4543|4542|4554|4552|4543|4542|40091
1606825800000|2020-12-01 12:30:00|4544|4543|4547|4546|4549|4548|4541|4540|56430
1606826100000|2020-12-01 12:35:00|4548|4547|4548|4547|4551|4550|4546|4545|31009
1606826400000|2020-12-01 12:40:00|4549|4548|4544|4543|4549|4548|4541|4540|54438
1606826700000|2020-12-01 12:45:00|4545|4544|4531|4530|4545|4544|4531|4530|81309
1606827000000|2020-12-01 12:50:00|4532|4531|4531|4529|4535|4534|4530|4528|76429
1606827300000|2020-12-01 12:55:00|4530|4530|4525|4523|4531|4530|4520|4519|66525
1606827600000|2020-12-01 13:00:00|4526|4524|4527|4524|4532|4531|4525|4524|57596
1606827900000|2020-12-01 13:05:00|4526|4525|4532|4530|4533|4531|4525|4523|54682
1606828200000|2020-12-01 13:10:00|4531|4529|4532|4530|4534|4532|4529|4528|41169
1606828500000|2020-12-01 13:15:00|4533|4531|4533|4531|4535|4534|4529|4528|19023
1606828800000|2020-12-01 13:20:00|4534|4532|4535|4533|4536|4535|4532|4531|14369
1606829100000|2020-12-01 13:25:00|4536|4534|4544|4542|4544|4543|4535|4534|28179
1606829400000|2020-12-01 13:30:00|4543|4543|4543|4541|4544|4543|4540|4539|28711
1606829700000|2020-12-01 13:35:00|4542|4540|4541|4539|4545|4544|4539|4538|26006
1606830000000|2020-12-01 13:40:00|4540|4538|4542|4541|4544|4542|4539|4538|14167
1606830300000|2020-12-01 13:45:00|4541|4540|4538|4536|4542|4541|4536|4534|21056
1606830600000|2020-12-01 13:50:00|4537|4535|4530|4528|4538|4535|4529|4528|17407
1606830900000|2020-12-01 13:55:00|4529|4527|4526|4524|4530|4528|4524|4522|17771
1606831200000|2020-12-01 14:00:00|4525|4525|4528|4526|4529|4527|4524|4522|98330
1606831500000|2020-12-01 14:05:00|4527|4525|4527|4526|4528|4526|4525|4523|26980
1606831800000|2020-12-01 14:10:00|4528|4527|4526|4524|4528|4527|4524|4522|21331
1606832100000|2020-12-01 14:15:00|4525|4523|4525|4523|4526|4524|4522|4520|49492
1606832400000|2020-12-01 14:20:00|4524|4522|4525|4523|4526|4525|4523|4521|51916
1606832700000|2020-12-01 14:25:00|4526|4524|4522|4521|4527|4526|4522|4520|54692
1606833000000|2020-12-01 14:30:00|4523|4522|4534|4533|4535|4534|4522|4521|71322
1606833300000|2020-12-01 14:35:00|4535|4532|4526|4523|4539|4538|4524|4522|38054
1606833600000|2020-12-01 14:40:00|4525|4524|4529|4527|4529|4528|4524|4522|99199
1606833900000|2020-12-01 14:45:00|4528|4528|4526|4524|4530|4528|4524|4523|52279
1606834200000|2020-12-01 14:50:00|4527|4525|4531|4530|4536|4534|4527|4525|47515
1606834500000|2020-12-01 14:55:00|4532|4529|4524|4522|4533|4530|4522|4520|96718
1606834800000|2020-12-01 15:00:00|4525|4524|4522|4521|4600|4549|4522|4520|212062
1606835100000|2020-12-01 15:05:00|4523|4522|4518|4517|4525|4524|4516|4515|146758
1606835400000|2020-12-01 15:10:00|4517|4516|4511|4510|4517|4516|4505|4504|62919
1606835700000|2020-12-01 15:15:00|4510|4509|4504|4503|4511|4510|4502|4500|80231
1606836000000|2020-12-01 15:20:00|4503|4502|4506|4505|4506|4505|4497|4496|61985
1606836300000|2020-12-01 15:25:00|4505|4504|4511|4509|4511|4509|4500|4499|49010
1606836600000|2020-12-01 15:30:00|4510|4508|4505|4504|4510|4508|4505|4503|39910
1606836900000|2020-12-01 15:35:00|4504|4503|4494|4492|4507|4505|4491|4490|154277
1606837200000|2020-12-01 15:40:00|4493|4493|4497|4496|4503|4502|4493|4492|89719
1606837500000|2020-12-01 15:45:00|4496|4495|4484|4483|4498|4497|4482|4481|69271
1606837800000|2020-12-01 15:50:00|4483|4482|4484|4483|4489|4487|4483|4482|65169
1606838100000|2020-12-01 15:55:00|4483|4482|4477|4475|4486|4485|4473|4471|93819
1606838400000|2020-12-01 16:00:00|4476|4476|4466|4465|4477|4476|4466|4464|82221
1606838700000|2020-12-01 16:05:00|4467|4466|4440|4439|4467|4466|4438|4437|148188
1606839000000|2020-12-01 16:10:00|4439|4438|4441|4440|4444|4443|4433|4432|113232
1606839300000|2020-12-01 16:15:00|4442|4441|4445|4444|4447|4446|4436|4435|109723
1606839600000|2020-12-01 16:20:00|4446|4445|4436|4435|4446|4445|4435|4434|96383
1606839900000|2020-12-01 16:25:00|4435|4434|4435|4433|4437|4436|4431|4429|101241
1606896000000|2020-12-02 08:00:00|4434|4434|4475|4472|4476|4472|4432|4430|128422
1606896300000|2020-12-02 08:05:00|4476|4473|4446|4444|4482|4480|4442|4440|77709
1606896600000|2020-12-02 08:10:00|4447|4445|4443|4441|4454|4452|4438|4437|49714
1606896900000|2020-12-02 08:15:00|4442|4440|4444|4443|4446|4444|4433|4431|57448
1606897200000|2020-12-02 08:20:00|4445|4442|4442|4440|4451|4450|4441|4440|50744
1606897500000|2020-12-02 08:25:00|4441|4441|4434|4433|4444|4442|4432|4431|28811
1606897800000|2020-12-02 08:30:00|4435|4434|4424|4423|4440|4439|4423|4422|67184
1606898100000|2020-12-02 08:35:00|4425|4424|4432|4431|4433|4431|4423|4422|28955
1606898400000|2020-12-02 08:40:00|4431|4430|4430|4429|4434|4433|4429|4427|43910
1606898700000|2020-12-02 08:45:00|4431|4430|4445|4444|4446|4445|4428|4427|76209
1606899000000|2020-12-02 08:50:00|4446|4445|4453|4452|4456|4455|4446|4445|61784
1606899300000|2020-12-02 08:55:00|4454|4453|4455|4454|4457|4456|4449|4448|65419
1606899600000|2020-12-02 09:00:00|4456|4455|4462|4461|4466|4465|4456|4455|60641
1606899900000|2020-12-02 09:05:00|4463|4462|4455|4454|4467|4466|4454|4453|54009
1606900200000|2020-12-02 09:10:00|4456|4455|4452|4451|4459|4458|4452|4451|39645
1606900500000|2020-12-02 09:15:00|4453|4452|4460|4459|4461|4460|4453|4452|26967
1606900800000|2020-12-02 09:20:00|4459|4458|4458|4457|4463|4461|4454|4453|39458
1606901100000|2020-12-02 09:25:00|4459|4458|4457|4456|4459|4458|4452|4451|26925
1606901400000|2020-12-02 09:30:00|4456|4455|4445|4444|4456|4455|4443|4442|65300
1606901700000|2020-12-02 09:35:00|4446|4445|4451|4450|4451|4450|4439|4438|39973
1606902000000|2020-12-02 09:40:00|4452|4451|4453|4452|4453|4452|4450|4449|26350
1606902300000|2020-12-02 09:45:00|4454|4453|4453|4452|4457|4456|4450|4449|27832
1606902600000|2020-12-02 09:50:00|4452|4451|4454|4453|4455|4454|4450|4448|31442
1606902900000|2020-12-02 09:55:00|4453|4452|4458|4456|4458|4456|4450|4449|25457
1606903200000|2020-12-02 10:00:00|4457|4457|4451|4450|4458|4457|4451|4450|25293
1606903500000|2020-12-02 10:05:00|4450|4449|4452|4451|4456|4455|4450|4449|30089
1606903800000|2020-12-02 10:10:00|4453|4452|4452|4451|4453|4452|4447|4446|30507
1606904100000|2020-12-02 10:15:00|4453|4452|4456|4455|4461|4460|4452|4452|22339
1606904400000|2020-12-02 10:20:00|4455|4454|4457|4455|4457|4456|4452|4451|16769
1606904700000|2020-12-02 10:25:00|4456|4456|4458|4457|4462|4461|4456|4456|27260
1606905000000|2020-12-02 10:30:00|4459|4458|4454|4453|4459|4458|4452|4450|28093
1606905300000|2020-12-02 10:35:00|4455|4454|4458|4457|4459|4458|4455|4454|26067
1606905600000|2020-12-02 10:40:00|4457|4456|4454|4453|4457|4456|4451|4450|26368
1606905900000|2020-12-02 10:45:00|4455|4454|4455|4454|4455|4454|4451|4450|39977
1606906200000|2020-12-02 10:50:00|4454|4453|4455|4454|4456|4455|4451|4450|38617
1606906500000|2020-12-02 10:55:00|4456|4455|4457|4456|4459|4457|4454|4453|16889
1606906800000|2020-12-02 11:00:00|4456|4455|4456|4455|4458|4457|4452|4451|13398
1606907100000|2020-12-02 11:05:00|4455|4454|4451|4450|4455|4454|4451|4450|12386
1606907400000|2020-12-02 11:10:00|4452|4451|4451|4450|4454|4452|4450|4449|12247
1606907700000|2020-12-02 11:15:00|4450|4449|4443|4442|4450|4449|4442|4441|21279
1606908000000|2020-12-02 11:20:00|4444|4443|4445|4444|4446|4445|4442|4441|21051
1606908300000|2020-12-02 11:25:00|4444|4443|4442|4441|4446|4445|4442|4441|14865
1606908600000|2020-12-02 11:30:00|4443|4442|4441|4440|4443|4442|4441|4440|15639
1606908900000|2020-12-02 11:35:00|4442|4441|4431|4430|4444|4443|4431|4430|28393
1606909200000|2020-12-02 11:40:00|4430|4429|4425|4424|4433|4432|4425|4424|30097
1606909500000|2020-12-02 11:45:00|4426|4425|4425|4424|4431|4430|4425|4424|27989
1606909800000|2020-12-02 11:50:00|4426|4425|4426|4425|4432|4431|4426|4425|24155
1606910100000|2020-12-02 11:55:00|4425|4424|4423|4422|4427|4426|4421|4420|39271
1606910400000|2020-12-02 12:00:00|4424|4423|4426|4424|4426|4424|4421|4420|42422
1606910700000|2020-12-02 12:05:00|4425|4425|4432|4430|4432|4431|4423|4422|23833
1606911000000|2020-12-02 12:10:00|4431|4429|4426|4425|4432|4430|4423|4422|18059
1606911300000|2020-12-02 12:15:00|4425|4424|4427|4426|4434|4433|4425|4424|18925
1606911600000|2020-12-02 12:20:00|4428|4427|4421|4420|4428|4427|4421|4420|30094
1606911900000|2020-12-02 12:25:00|4422|4421|4424|4423|4425|4424|4421|4420|29599
1606912200000|2020-12-02 12:30:00|4425|4424|4433|4432|4433|4432|4424|4423|32987
1606912500000|2020-12-02 12:35:00|4432|4431|4426|4425|4433|4432|4425|4424|22990
1606912800000|2020-12-02 12:40:00|4425|4424|4421|4420|4427|4425|4420|4419|49434
1606913100000|2020-12-02 12:45:00|4422|4421|4419|4418|4422|4421|4418|4417|61828
1606913400000|2020-12-02 12:50:00|4420|4419|4412|4411|4420|4419|4410|4409|26177
1606913700000|2020-12-02 12:55:00|4411|4410|4412|4411|4414|4413|4409|4408|22181
1606914000000|2020-12-02 13:00:00|4413|4412|4415|4414|4416|4415|4408|4407|49268
1606914300000|2020-12-02 13:05:00|4416|4415|4414|4413|4417|4416|4414|4413|24701
1606914600000|2020-12-02 13:10:00|4413|4412|4418|4417|4420|4419|4412|4411|41054
1606914900000|2020-12-02 13:15:00|4419|4418|4421|4420|4423|4422|4418|4416|34263
1606915200000|2020-12-02 13:20:00|4420|4419|4422|4421|4422|4421|4418|4417|39174
1606915500000|2020-12-02 13:25:00|4421|4420|4419|4418|4422|4421|4418|4417|30357
1606915800000|2020-12-02 13:30:00|4418|4417|4426|4425|4427|4426|4418|4417|17822
1606916100000|2020-12-02 13:35:00|4425|4424|4430|4429|4430|4429|4424|4423|21211
1606916400000|2020-12-02 13:40:00|4431|4430|4422|4421|4431|4430|4422|4421|42640
1606916700000|2020-12-02 13:45:00|4423|4422|4425|4424|4428|4427|4422|4421|52199
1606917000000|2020-12-02 13:50:00|4426|4425|4429|4428|4431|4430|4425|4424|31223
1606917300000|2020-12-02 13:55:00|4428|4427|4418|4417|4428|4427|4417|4416|24568
1606917600000|2020-12-02 14:00:00|4419|4418|4412|4411|4419|4418|4410|4409|37471
1606917900000|2020-12-02 14:05:00|4413|4412|4414|4413|4415|4414|4408|4407|47906
1606918200000|2020-12-02 14:10:00|4415|4414|4409|4408|4417|4416|4408|4407|62604
1606918500000|2020-12-02 14:15:00|4408|4407|4407|4406|4410|4409|4405|4404|79412
1606918800000|2020-12-02 14:20:00|4408|4407|4406|4405|4410|4409|4405|4404|74003
1606919100000|2020-12-02 14:25:00|4407|4406|4409|4408|4414|4413|4407|4406|69390
1606919400000|2020-12-02 14:30:00|4410|4409|4423|4422|4423|4422|4410|4409|149034
1606919700000|2020-12-02 14:35:00|4424|4423|4425|4424|4430|4429|4422|4421|135453
1606920000000|2020-12-02 14:40:00|4424|4423|4417|4415|4425|4424|4415|4414|227069
1606920300000|2020-12-02 14:45:00|4416|4416|4411|4410|4419|4418|4406|4404|137031
1606920600000|2020-12-02 14:50:00|4412|4411|4421|4420|4422|4420|4412|4411|102902
1606920900000|2020-12-02 14:55:00|4420|4419|4410|4409|4421|4419|4409|4408|245274
1606921200000|2020-12-02 15:00:00|4409|4408|4400|4399|4413|4412|4400|4399|99679
1606921500000|2020-12-02 15:05:00|4399|4398|4393|4392|4405|4403|4393|4392|91389
1606921800000|2020-12-02 15:10:00|4394|4393|4386|4385|4396|4395|4385|4384|125565
1606922100000|2020-12-02 15:15:00|4387|4386|4400|4399|4403|4402|4386|4385|124231
1606922400000|2020-12-02 15:20:00|4401|4400|4392|4391|4402|4401|4391|4390|91835
1606922700000|2020-12-02 15:25:00|4393|4392|4386|4385|4394|4392|4383|4382|96887
1606923000000|2020-12-02 15:30:00|4387|4386|4386|4385|4391|4390|4384|4383|100141
1606923300000|2020-12-02 15:35:00|4387|4386|4382|4381|4387|4386|4380|4379|159015
1606923600000|2020-12-02 15:40:00|4383|4382|4380|4379|4387|4386|4380|4379|74674
1606923900000|2020-12-02 15:45:00|4381|4380|4387|4386|4388|4387|4379|4378|126924
1606924200000|2020-12-02 15:50:00|4388|4387|4386|4385|4390|4389|4385|4384|71682
1606924500000|2020-12-02 15:55:00|4387|4386|4383|4382|4388|4387|4383|4382|92137
1606924800000|2020-12-02 16:00:00|4384|4383|4380|4379|4385|4384|4379|4378|227967
1606925100000|2020-12-02 16:05:00|4379|4378|4376|4375|4381|4380|4376|4375|90098
1606925400000|2020-12-02 16:10:00|4377|4376|4376|4375|4378|4377|4374|4373|89436
1606925700000|2020-12-02 16:15:00|4375|4374|4377|4376|4378|4377|4373|4372|114261
1606926000000|2020-12-02 16:20:00|4376|4375|4378|4377|4378|4377|4374|4373|160092
1606926300000|2020-12-02 16:25:00|4379|4378|4385|4384|4386|4384|4378|4377|166281
1606982400000|2020-12-03 08:00:00|4453|4425|4396|4393|4453|4443|4396|4391|86954
1606982700000|2020-12-03 08:05:00|4397|4394|4403|4401|4414|4412|4396|4394|50961
1606983000000|2020-12-03 08:10:00|4404|4402|4411|4409|4422|4420|4403|4401|66038
1606983300000|2020-12-03 08:15:00|4410|4408|4397|4395|4412|4411|4393|4392|57747
1606983600000|2020-12-03 08:20:00|4398|4396|4393|4392|4399|4398|4388|4386|36665
1606983900000|2020-12-03 08:25:00|4392|4391|4374|4372|4392|4391|4373|4371|39064
1606984200000|2020-12-03 08:30:00|4375|4373|4380|4378|4383|4381|4374|4373|54748
1606984500000|2020-12-03 08:35:00|4381|4379|4376|4374|4381|4379|4374|4373|74274
1606984800000|2020-12-03 08:40:00|4377|4375|4380|4379|4380|4379|4374|4373|56813
1606985100000|2020-12-03 08:45:00|4381|4380|4377|4376|4383|4382|4375|4374|49936
1606985400000|2020-12-03 08:50:00|4376|4375|4368|4367|4377|4376|4368|4367|46383
1606985700000|2020-12-03 08:55:00|4369|4368|4365|4364|4369|4368|4362|4361|50261
1606986000000|2020-12-03 09:00:00|4364|4363|4367|4365|4370|4369|4363|4362|40643
1606986300000|2020-12-03 09:05:00|4368|4366|4357|4356|4370|4368|4357|4356|40393
1606986600000|2020-12-03 09:10:00|4358|4357|4351|4349|4358|4357|4350|4349|57850
1606986900000|2020-12-03 09:15:00|4350|4350|4360|4359|4361|4359|4346|4345|39024
1606987200000|2020-12-03 09:20:00|4359|4358|4356|4354|4361|4359|4355|4354|23314
1606987500000|2020-12-03 09:25:00|4357|4355|4354|4353|4358|4356|4348|4346|27924
1606987800000|2020-12-03 09:30:00|4355|4354|4351|4350|4356|4355|4347|4346|32326
1606988100000|2020-12-03 09:35:00|4352|4351|4349|4347|4355|4354|4347|4345|28653
1606988400000|2020-12-03 09:40:00|4348|4346|4345|4344|4350|4349|4339|4338|32577
1606988700000|2020-12-03 09:45:00|4346|4343|4335|4334|4346|4344|4333|4332|46112
1606989000000|2020-12-03 09:50:00|4334|4333|4342|4340|4342|4341|4334|4333|29307
1606989300000|2020-12-03 09:55:00|4341|4339|4339|4338|4343|4341|4337|4336|28892
1606989600000|2020-12-03 10:00:00|4340|4339|4337|4336|4345|4343|4337|4336|26048
1606989900000|2020-12-03 10:05:00|4338|4337|4333|4331|4339|4338|4332|4331|36215
1606990200000|2020-12-03 10:10:00|4332|4330|4330|4328|4335|4334|4329|4328|31644
1606990500000|2020-12-03 10:15:00|4331|4329|4333|4331|4336|4334|4329|4328|25481
1606990800000|2020-12-03 10:20:00|4332|4332|4340|4339|4340|4339|4330|4329|42963
1606991100000|2020-12-03 10:25:00|4339|4338|4342|4340|4345|4343|4339|4338|58384
1606991400000|2020-12-03 10:30:00|4341|4341|4339|4338|4343|4342|4338|4337|39411
1606991700000|2020-12-03 10:35:00|4340|4339|4339|4338|4341|4339|4336|4335|25775
1606992000000|2020-12-03 10:40:00|4338|4337|4340|4338|4343|4342|4338|4337|20865
1606992300000|2020-12-03 10:45:00|4339|4339|4346|4345|4346|4345|4339|4338|28623
1606992600000|2020-12-03 10:50:00|4345|4344|4349|4348|4349|4348|4343|4342|59610
1606992900000|2020-12-03 10:55:00|4350|4349|4350|4348|4352|4351|4346|4345|50816
1606993200000|2020-12-03 11:00:00|4351|4349|4347|4346|4352|4351|4346|4345|51895
1606993500000|2020-12-03 11:05:00|4348|4347|4346|4345|4351|4350|4346|4345|26674
1606993800000|2020-12-03 11:10:00|4347|4346|4348|4347|4354|4353|4346|4344|37363
1606994100000|2020-12-03 11:15:00|4347|4346|4348|4347|4351|4349|4346|4345|32107
1606994400000|2020-12-03 11:20:00|4347|4346|4354|4352|4356|4355|4346|4345|47617
1606994700000|2020-12-03 11:25:00|4353|4353|4352|4351|4356|4355|4352|4351|40415
1606995000000|2020-12-03 11:30:00|4351|4350|4347|4345|4354|4353|4346|4345|62436
1606995300000|2020-12-03 11:35:00|4348|4346|4345|4344|4351|4349|4342|4341|53770
1606995600000|2020-12-03 11:40:00|4344|4343|4337|4336|4345|4344|4336|4335|33685
1606995900000|2020-12-03 11:45:00|4338|4335|4338|4337|4341|4339|4333|4332|35123
1606996200000|2020-12-03 11:50:00|4339|4338|4332|4331|4339|4338|4332|4330|38315
1606996500000|2020-12-03 11:55:00|4333|4332|4332|4331|4335|4333|4329|4328|39666
1606996800000|2020-12-03 12:00:00|4333|4332|4338|4337|4339|4338|4332|4331|55862
1606997100000|2020-12-03 12:05:00|4337|4336|4347|4346|4348|4347|4337|4336|77426
1606997400000|2020-12-03 12:10:00|4346|4345|4350|4349|4350|4349|4344|4343|46629
1606997700000|2020-12-03 12:15:00|4349|4348|4345|4344|4353|4352|4345|4344|35220
1606998000000|2020-12-03 12:20:00|4344|4343|4345|4344|4346|4345|4342|4341|38174
1606998300000|2020-12-03 12:25:00|4344|4343|4340|4339|4345|4344|4338|4337|32700
1606998600000|2020-12-03 12:30:00|4339|4338|4343|4342|4344|4343|4338|4337|31123
1606998900000|2020-12-03 12:35:00|4342|4341|4340|4339|4342|4341|4337|4336|22865
1606999200000|2020-12-03 12:40:00|4339|4338|4340|4339|4341|4340|4337|4335|72149
1606999500000|2020-12-03 12:45:00|4341|4340|4340|4339|4342|4341|4339|4338|19800
1606999800000|2020-12-03 12:50:00|4341|4340|4339|4338|4342|4341|4338|4337|28903
1607000100000|2020-12-03 12:55:00|4340|4339|4347|4346|4347|4346|4339|4339|28927
1607000400000|2020-12-03 13:00:00|4346|4345|4344|4343|4347|4346|4343|4342|38289
1607000700000|2020-12-03 13:05:00|4345|4344|4347|4346|4349|4348|4342|4341|71095
1607001000000|2020-12-03 13:10:00|4348|4347|4359|4358|4362|4360|4347|4346|93720
1607001300000|2020-12-03 13:15:00|4360|4359|4348|4347|4362|4361|4346|4345|72163
1607001600000|2020-12-03 13:20:00|4349|4348|4337|4336|4349|4348|4336|4335|74751
1607001900000|2020-12-03 13:25:00|4336|4335|4339|4338|4340|4339|4336|4335|44586
1607002200000|2020-12-03 13:30:00|4340|4339|4337|4336|4340|4339|4335|4333|88354
1607002500000|2020-12-03 13:35:00|4338|4335|4329|4328|4338|4335|4328|4327|42554
1607002800000|2020-12-03 13:40:00|4328|4327|4330|4329|4331|4329|4324|4323|37991
1607003100000|2020-12-03 13:45:00|4329|4328|4320|4319|4329|4328|4319|4318|63580
1607003400000|2020-12-03 13:50:00|4321|4320|4315|4314|4321|4320|4313|4312|44578
1607003700000|2020-12-03 13:55:00|4316|4315|4326|4324|4326|4324|4312|4311|47381
1607004000000|2020-12-03 14:00:00|4325|4323|4329|4328|4330|4329|4322|4321|65695
1607004300000|2020-12-03 14:05:00|4328|4327|4329|4328|4330|4329|4327|4326|50510
1607004600000|2020-12-03 14:10:00|4328|4327|4330|4329|4330|4329|4325|4324|63862
1607004900000|2020-12-03 14:15:00|4329|4328|4328|4327|4330|4329|4326|4325|47572
1607005200000|2020-12-03 14:20:00|4329|4328|4323|4322|4331|4330|4320|4319|35950
1607005500000|2020-12-03 14:25:00|4324|4323|4319|4318|4326|4325|4319|4318|55685
1607005800000|2020-12-03 14:30:00|4320|4319|4332|4331|4334|4332|4316|4315|190446
1607006100000|2020-12-03 14:35:00|4331|4330|4322|4321|4335|4334|4318|4317|205121
1607006400000|2020-12-03 14:40:00|4323|4322|4329|4328|4329|4328|4319|4317|99212
1607006700000|2020-12-03 14:45:00|4330|4329|4327|4326|4332|4331|4323|4322|106878
1607007000000|2020-12-03 14:50:00|4328|4327|4328|4327|4329|4328|4321|4320|133719
1607007300000|2020-12-03 14:55:00|4327|4326|4334|4333|4336|4334|4326|4325|183816
1607007600000|2020-12-03 15:00:00|4335|4334|4325|4324|4336|4335|4324|4323|101100
1607007900000|2020-12-03 15:05:00|4324|4323|4323|4322|4326|4324|4320|4319|66069
1607008200000|2020-12-03 15:10:00|4322|4321|4315|4314|4323|4322|4314|4313|98993
1607008500000|2020-12-03 15:15:00|4316|4315|4315|4314|4322|4321|4312|4311|75814
1607008800000|2020-12-03 15:20:00|4316|4315|4309|4308|4317|4316|4309|4308|110035
1607009100000|2020-12-03 15:25:00|4308|4307|4303|4302|4311|4310|4302|4301|113011
1607009400000|2020-12-03 15:30:00|4302|4301|4294|4293|4305|4304|4294|4293|142281
1607009700000|2020-12-03 15:35:00|4295|4294|4293|4292|4300|4299|4292|4291|100509
1607010000000|2020-12-03 15:40:00|4292|4291|4290|4289|4293|4292|4286|4285|110874
1607010300000|2020-12-03 15:45:00|4291|4290|4291|4290|4292|4291|4286|4285|85739
1607010600000|2020-12-03 15:50:00|4292|4291|4296|4295|4300|4299|4287|4286|156681
1607010900000|2020-12-03 15:55:00|4295|4294|4288|4287|4297|4296|4286|4285|132912
1607011200000|2020-12-03 16:00:00|4289|4288|4288|4287|4291|4290|4283|4282|150634
1607011500000|2020-12-03 16:05:00|4287|4286|4291|4290|4293|4292|4284|4283|127212
1607011800000|2020-12-03 16:10:00|4290|4289|4293|4292|4295|4294|4288|4287|167722
1607012100000|2020-12-03 16:15:00|4292|4291|4284|4283|4292|4291|4283|4282|171053
1607012400000|2020-12-03 16:20:00|4285|4284|4282|4281|4289|4288|4280|4279|148819
1607012700000|2020-12-03 16:25:00|4281|4280|4282|4280|4284|4283|4275|4274|207615
1607068800000|2020-12-04 08:00:00|4309|4300|4339|4338|4346|4344|4302|4300|72325
1607069100000|2020-12-04 08:05:00|4340|4339|4353|4351|4360|4359|4332|4330|96786
1607069400000|2020-12-04 08:10:00|4352|4350|4365|4363|4366|4364|4345|4344|75170
1607069700000|2020-12-04 08:15:00|4364|4362|4354|4352|4364|4363|4352|4350|80775
1607070000000|2020-12-04 08:20:00|4353|4353|4352|4351|4362|4360|4351|4350|78370
1607070300000|2020-12-04 08:25:00|4353|4352|4352|4351|4357|4356|4349|4348|42983
1607070600000|2020-12-04 08:30:00|4353|4352|4337|4335|4353|4352|4336|4335|34619
1607070900000|2020-12-04 08:35:00|4336|4336|4344|4342|4344|4342|4335|4334|20911
1607071200000|2020-12-04 08:40:00|4343|4341|4338|4337|4344|4342|4337|4336|11452
1607071500000|2020-12-04 08:45:00|4339|4338|4343|4341|4343|4341|4335|4334|33345
1607071800000|2020-12-04 08:50:00|4342|4342|4336|4335|4344|4342|4335|4334|34555
1607072100000|2020-12-04 08:55:00|4337|4336|4307|4306|4339|4337|4307|4306|73138
1607072400000|2020-12-04 09:00:00|4308|4307|4314|4313|4316|4314|4301|4300|85755
1607072700000|2020-12-04 09:05:00|4315|4314|4326|4324|4326|4325|4313|4312|47099
1607073000000|2020-12-04 09:10:00|4325|4323|4319|4318|4330|4328|4316|4315|69163
1607073300000|2020-12-04 09:15:00|4320|4319|4312|4311|4320|4319|4311|4310|24096
1607073600000|2020-12-04 09:20:00|4311|4310|4302|4301|4312|4311|4301|4300|28953
1607073900000|2020-12-04 09:25:00|4303|4302|4288|4287|4306|4304|4287|4286|80501
1607074200000|2020-12-04 09:30:00|4287|4286|4288|4286|4291|4289|4284|4282|44595
1607074500000|2020-12-04 09:35:00|4287|4287|4301|4299|4301|4299|4287|4287|22202
1607074800000|2020-12-04 09:40:00|4302|4300|4294|4293|4305|4304|4291|4289|54841
1607075100000|2020-12-04 09:45:00|4295|4294|4284|4282|4297|4295|4282|4281|60695
1607075400000|2020-12-04 09:50:00|4283|4281|4288|4286|4288|4286|4281|4280|32504
1607075700000|2020-12-04 09:55:00|4287|4285|4281|4280|4287|4286|4281|4280|15540
1607076000000|2020-12-04 10:00:00|4282|4281|4281|4279|4284|4283|4278|4277|20464
1607076300000|2020-12-04 10:05:00|4282|4280|4283|4281|4283|4281|4275|4274|22791
1607076600000|2020-12-04 10:10:00|4282|4282|4288|4286|4288|4287|4282|4282|27168
1607076900000|2020-12-04 10:15:00|4287|4285|4278|4276|4288|4286|4276|4275|18951
1607077200000|2020-12-04 10:20:00|4277|4275|4273|4271|4277|4275|4267|4266|46746
1607077500000|2020-12-04 10:25:00|4272|4272|4272|4271|4274|4273|4268|4267|30566
1607077800000|2020-12-04 10:30:00|4273|4272|4283|4281|4283|4281|4272|4271|82741
1607078100000|2020-12-04 10:35:00|4284|4282|4276|4275|4286|4284|4276|4275|15773
1607078400000|2020-12-04 10:40:00|4275|4274|4275|4273|4278|4277|4274|4273|31257
1607078700000|2020-12-04 10:45:00|4274|4272|4272|4270|4278|4277|4271|4270|39041
1607079000000|2020-12-04 10:50:00|4271|4269|4279|4277|4280|4279|4270|4269|20949
1607079300000|2020-12-04 10:55:00|4278|4278|4272|4271|4280|4279|4272|4271|18082
1607079600000|2020-12-04 11:00:00|4273|4272|4258|4257|4273|4272|4257|4256|44222
1607079900000|2020-12-04 11:05:00|4259|4258|4263|4262|4264|4263|4258|4257|48994
1607080200000|2020-12-04 11:10:00|4262|4261|4260|4259|4266|4265|4259|4258|58852
1607080500000|2020-12-04 11:15:00|4259|4258|4261|4259|4263|4262|4255|4254|124569
1607080800000|2020-12-04 11:20:00|4260|4260|4263|4262|4267|4265|4258|4257|34729
1607081100000|2020-12-04 11:25:00|4262|4261|4268|4267|4268|4267|4262|4261|25043
1607081400000|2020-12-04 11:30:00|4269|4268|4280|4279|4280|4279|4269|4267|19197
1607081700000|2020-12-04 11:35:00|4281|4280|4280|4278|4283|4281|4278|4277|22340
1607082000000|2020-12-04 11:40:00|4279|4277|4276|4274|4279|4278|4270|4268|61263
1607082300000|2020-12-04 11:45:00|4275|4275|4278|4276|4279|4277|4272|4271|29789
1607082600000|2020-12-04 11:50:00|4277|4275|4282|4281|4284|4282|4274|4273|33903
1607082900000|2020-12-04 11:55:00|4283|4282|4286|4284|4291|4290|4281|4280|51390
1607083200000|2020-12-04 12:00:00|4287|4285|4290|4289|4291|4289|4281|4279|39443
1607083500000|2020-12-04 12:05:00|4289|4288|4289|4288|4290|4289|4283|4281|32998
1607083800000|2020-12-04 12:10:00|4288|4287|4285|4284|4288|4287|4281|4280|24376
1607084100000|2020-12-04 12:15:00|4284|4283|4282|4281|4284|4283|4280|4279|26179
1607084400000|2020-12-04 12:20:00|4283|4282|4291|4290|4292|4290|4279|4278|30738
1607084700000|2020-12-04 12:25:00|4292|4291|4291|4289|4295|4294|4288|4287|27334
1607085000000|2020-12-04 12:30:00|4290|4290|4281|4280|4291|4290|4281|4280|555236
1607085300000|2020-12-04 12:35:00|4282|4279|4282|4281|4284|4283|4276|4275|68931
1607085600000|2020-12-04 12:40:00|4283|4282|4282|4281|4284|4282|4280|4278|34095
1607085900000|2020-12-04 12:45:00|4283|4282|4278|4277|4283|4282|4276|4275|26756
1607086200000|2020-12-04 12:50:00|4277|4276|4273|4272|4278|4277|4272|4270|20476
1607086500000|2020-12-04 12:55:00|4272|4271|4273|4272|4273|4272|4270|4269|25501
1607086800000|2020-12-04 13:00:00|4274|4271|4265|4263|4276|4274|4264|4262|21183
1607087100000|2020-12-04 13:05:00|4264|4262|4273|4272|4274|4273|4264|4262|21206
1607087400000|2020-12-04 13:10:00|4272|4271|4270|4269|4272|4271|4269|4268|16161
1607087700000|2020-12-04 13:15:00|4269|4268|4264|4263|4269|4268|4264|4261|26747
1607088000000|2020-12-04 13:20:00|4265|4264|4263|4262|4265|4264|4262|4261|12133
1607088300000|2020-12-04 13:25:00|4262|4261|4264|4262|4264|4263|4259|4258|26721
1607088600000|2020-12-04 13:30:00|4263|4263|4265|4264|4269|4268|4259|4258|45609
1607088900000|2020-12-04 13:35:00|4266|4265|4261|4260|4266|4265|4258|4257|22487
1607089200000|2020-12-04 13:40:00|4260|4259|4267|4266|4271|4270|4259|4258|44875
1607089500000|2020-12-04 13:45:00|4266|4265|4266|4265|4272|4271|4265|4264|28762
1607089800000|2020-12-04 13:50:00|4267|4264|4269|4268|4271|4270|4265|4264|39812
1607090100000|2020-12-04 13:55:00|4268|4267|4257|4256|4268|4267|4256|4255|40310
1607090400000|2020-12-04 14:00:00|4258|4257|4265|4264|4267|4265|4257|4257|39573
1607090700000|2020-12-04 14:05:00|4266|4265|4259|4258|4266|4265|4258|4257|34930
1607091000000|2020-12-04 14:10:00|4258|4257|4262|4261|4263|4262|4257|4256|89772
1607091300000|2020-12-04 14:15:00|4263|4262|4267|4266|4272|4271|4262|4261|62194
1607091600000|2020-12-04 14:20:00|4268|4267|4271|4270|4272|4271|4266|4264|60598
1607091900000|2020-12-04 14:25:00|4270|4269|4272|4271|4273|4272|4266|4265|76878
1607092200000|2020-12-04 14:30:00|4273|4272|4271|4270|4275|4274|4267|4266|123701
1607092500000|2020-12-04 14:35:00|4270|4269|4290|4289|4291|4289|4268|4266|60806
1607092800000|2020-12-04 14:40:00|4291|4288|4288|4287|4293|4291|4285|4283|67038
1607093100000|2020-12-04 14:45:00|4287|4286|4302|4301|4302|4301|4286|4285|58851
1607093400000|2020-12-04 14:50:00|4301|4300|4306|4304|4309|4307|4299|4297|58895
1607093700000|2020-12-04 14:55:00|4305|4303|4303|4301|4308|4307|4298|4297|54943
1607094000000|2020-12-04 15:00:00|4302|4300|4304|4303|4305|4304|4300|4299|50848
1607094300000|2020-12-04 15:05:00|4303|4302|4298|4297|4307|4305|4298|4297|36011
1607094600000|2020-12-04 15:10:00|4299|4298|4294|4293|4304|4303|4294|4293|56055
1607094900000|2020-12-04 15:15:00|4293|4292|4297|4295|4297|4296|4288|4287|71093
1607095200000|2020-12-04 15:20:00|4296|4294|4297|4296|4299|4297|4293|4292|35395
1607095500000|2020-12-04 15:25:00|4298|4297|4297|4296|4299|4298|4295|4294|53902
1607095800000|2020-12-04 15:30:00|4298|4297|4321|4320|4321|4320|4298|4297|75293
1607096100000|2020-12-04 15:35:00|4320|4319|4316|4315|4321|4320|4312|4311|83959
1607096400000|2020-12-04 15:40:00|4315|4314|4319|4318|4320|4319|4313|4312|68854
1607096700000|2020-12-04 15:45:00|4318|4317|4327|4326|4327|4326|4318|4317|149267
1607097000000|2020-12-04 15:50:00|4326|4325|4322|4321|4332|4331|4322|4321|196332
1607097300000|2020-12-04 15:55:00|4323|4322|4323|4322|4327|4326|4319|4318|158833
1607097600000|2020-12-04 16:00:00|4324|4323|4321|4320|4328|4327|4320|4319|155083
1607097900000|2020-12-04 16:05:00|4322|4321|4326|4325|4326|4325|4319|4318|168655
1607098200000|2020-12-04 16:10:00|4325|4324|4327|4326|4331|4330|4325|4324|459893
1607098500000|2020-12-04 16:15:00|4328|4327|4329|4328|4330|4328|4325|4324|133680
1607098800000|2020-12-04 16:20:00|4328|4327|4333|4332|4333|4332|4324|4323|203341
1607099100000|2020-12-04 16:25:00|4332|4331|4333|4332|4340|4339|4332|4330|149518
1607328000000|2020-12-07 08:00:00|4366|4351|4365|4362|4367|4365|4347|4344|45215
1607328300000|2020-12-07 08:05:00|4364|4363|4355|4353|4367|4365|4347|4346|44980
1607328600000|2020-12-07 08:10:00|4356|4354|4344|4342|4359|4357|4342|4341|30473
1607328900000|2020-12-07 08:15:00|4343|4341|4343|4341|4343|4342|4334|4333|30154
1607329200000|2020-12-07 08:20:00|4342|4340|4347|4345|4351|4349|4340|4339|31574
1607329500000|2020-12-07 08:25:00|4346|4344|4334|4332|4346|4344|4333|4332|34565
1607329800000|2020-12-07 08:30:00|4333|4333|4365|4363|4365|4363|4333|4332|153154
1607330100000|2020-12-07 08:35:00|4364|4362|4373|4372|4376|4375|4363|4362|32351
1607330400000|2020-12-07 08:40:00|4372|4371|4368|4366|4374|4372|4365|4363|49057
1607330700000|2020-12-07 08:45:00|4367|4365|4374|4372|4374|4372|4367|4365|22987
1607331000000|2020-12-07 08:50:00|4373|4371|4373|4372|4378|4377|4372|4371|26198
1607331300000|2020-12-07 08:55:00|4374|4371|4381|4380|4381|4380|4372|4371|37898
1607331600000|2020-12-07 09:00:00|4380|4379|4386|4384|4386|4384|4378|4377|72449
1607331900000|2020-12-07 09:05:00|4385|4383|4384|4382|4390|4389|4381|4380|48215
1607332200000|2020-12-07 09:10:00|4383|4383|4372|4371|4385|4383|4372|4371|28353
1607332500000|2020-12-07 09:15:00|4371|4370|4376|4375|4376|4375|4370|4369|17588
1607332800000|2020-12-07 09:20:00|4377|4376|4379|4378|4382|4380|4377|4376|28024
1607333100000|2020-12-07 09:25:00|4380|4379|4378|4376|4380|4379|4373|4372|15508
1607333400000|2020-12-07 09:30:00|4377|4375|4370|4369|4379|4378|4370|4369|22692
1607333700000|2020-12-07 09:35:00|4371|4370|4368|4367|4371|4370|4365|4364|27400
1607334000000|2020-12-07 09:40:00|4367|4366|4366|4365|4368|4367|4365|4364|22017
1607334300000|2020-12-07 09:45:00|4367|4366|4364|4363|4368|4367|4363|4362|24933
1607334600000|2020-12-07 09:50:00|4363|4362|4362|4360|4363|4362|4358|4357|14500
1607334900000|2020-12-07 09:55:00|4361|4361|4371|4370|4373|4372|4361|4361|66852
1607335200000|2020-12-07 10:00:00|4372|4371|4371|4370|4375|4374|4370|4369|27521
1607335500000|2020-12-07 10:05:00|4370|4369|4374|4373|4374|4373|4368|4367|18413
1607335800000|2020-12-07 10:10:00|4373|4372|4375|4374|4375|4374|4372|4371|31987
1607336100000|2020-12-07 10:15:00|4374|4373|4370|4369|4374|4373|4369|4368|18606
1607336400000|2020-12-07 10:20:00|4369|4368|4369|4368|4371|4370|4366|4365|13963
1607336700000|2020-12-07 10:25:00|4368|4367|4364|4363|4370|4369|4363|4362|16352
1607337000000|2020-12-07 10:30:00|4363|4362|4355|4354|4363|4362|4355|4353|8905
1607337300000|2020-12-07 10:35:00|4354|4353|4357|4356|4359|4358|4353|4352|28687
1607337600000|2020-12-07 10:40:00|4358|4357|4360|4359|4362|4360|4358|4357|10907
1607337900000|2020-12-07 10:45:00|4359|4358|4355|4354|4359|4358|4355|4354|24704
1607338200000|2020-12-07 10:50:00|4356|4355|4353|4352|4356|4355|4352|4351|16477
1607338500000|2020-12-07 10:55:00|4354|4353|4342|4341|4354|4353|4342|4341|31550
1607338800000|2020-12-07 11:00:00|4343|4342|4352|4351|4356|4355|4343|4341|83459
1607339100000|2020-12-07 11:05:00|4351|4350|4354|4352|4354|4352|4350|4349|24800
1607339400000|2020-12-07 11:10:00|4353|4351|4354|4353|4355|4354|4348|4347|34087
1607339700000|2020-12-07 11:15:00|4355|4354|4357|4356|4361|4359|4353|4352|52902
1607340000000|2020-12-07 11:20:00|4358|4357|4356|4355|4358|4357|4355|4354|111410
1607340300000|2020-12-07 11:25:00|4357|4356|4353|4352|4357|4356|4353|4352|55549
1607340600000|2020-12-07 11:30:00|4354|4353|4351|4350|4356|4355|4351|4350|57720
1607340900000|2020-12-07 11:35:00|4352|4351|4352|4350|4354|4353|4350|4349|22680
1607341200000|2020-12-07 11:40:00|4351|4349|4352|4351|4352|4351|4350|4349|18395
1607341500000|2020-12-07 11:45:00|4351|4350|4350|4349|4352|4351|4348|4347|15580
1607341800000|2020-12-07 11:50:00|4351|4350|4354|4353|4356|4355|4350|4349|35400
1607342100000|2020-12-07 11:55:00|4353|4352|4351|4350|4354|4353|4351|4350|67637
1607342400000|2020-12-07 12:00:00|4352|4351|4348|4347|4354|4352|4347|4346|12826
1607342700000|2020-12-07 12:05:00|4347|4346|4344|4343|4348|4347|4342|4341|51962
1607343000000|2020-12-07 12:10:00|4343|4342|4337|4336|4345|4343|4337|4336|14328
1607343300000|2020-12-07 12:15:00|4336|4335|4327|4326|4336|4335|4326|4325|22935
1607343600000|2020-12-07 12:20:00|4326|4325|4327|4325|4328|4327|4323|4322|61958
1607343900000|2020-12-07 12:25:00|4326|4326|4336|4335|4336|4335|4324|4323|40156
1607344200000|2020-12-07 12:30:00|4337|4336|4341|4340|4343|4341|4334|4333|26176
1607344500000|2020-12-07 12:35:00|4342|4341|4341|4340|4342|4341|4340|4339|17698
1607344800000|2020-12-07 12:40:00|4342|4341|4343|4342|4344|4343|4339|4338|23262
1607345100000|2020-12-07 12:45:00|4344|4343|4340|4339|4345|4343|4340|4339|20589
1607345400000|2020-12-07 12:50:00|4341|4340|4344|4343|4344|4343|4339|4338|31347
1607345700000|2020-12-07 12:55:00|4343|4342|4351|4350|4353|4352|4343|4342|30518
1607346000000|2020-12-07 13:00:00|4352|4351|4345|4344|4352|4351|4344|4343|28246
1607346300000|2020-12-07 13:05:00|4344|4343|4346|4345|4346|4345|4342|4341|27523
1607346600000|2020-12-07 13:10:00|4347|4346|4347|4345|4350|4349|4346|4345|20217
1607346900000|2020-12-07 13:15:00|4348|4346|4344|4343|4348|4346|4341|4340|16769
1607347200000|2020-12-07 13:20:00|4343|4342|4337|4336|4344|4343|4337|4335|26592
1607347500000|2020-12-07 13:25:00|4336|4335|4336|4335|4339|4338|4335|4334|19963
1607347800000|2020-12-07 13:30:00|4337|4336|4333|4332|4338|4337|4330|4329|28170
1607348100000|2020-12-07 13:35:00|4334|4333|4329|4328|4334|4333|4328|4327|13749
1607348400000|2020-12-07 13:40:00|4328|4327|4331|4330|4331|4330|4325|4324|22934
1607348700000|2020-12-07 13:45:00|4330|4329|4338|4337|4338|4337|4329|4328|32345
1607349000000|2020-12-07 13:50:00|4339|4338|4335|4334|4340|4339|4335|4334|49414
1607349300000|2020-12-07 13:55:00|4336|4333|4331|4330|4336|4333|4328|4327|37959
1607349600000|2020-12-07 14:00:00|4330|4329|4330|4329|4331|4330|4328|4327|79166
1607349900000|2020-12-07 14:05:00|4329|4328|4330|4329|4331|4330|4328|4327|33931
1607350200000|2020-12-07 14:10:00|4331|4330|4330|4329|4332|4331|4329|4327|21857
1607350500000|2020-12-07 14:15:00|4331|4330|4334|4333|4338|4336|4331|4329|20728
1607350800000|2020-12-07 14:20:00|4335|4334|4333|4331|4335|4334|4331|4330|20292
1607351100000|2020-12-07 14:25:00|4332|4330|4333|4332|4335|4334|4331|4330|26541
1607351400000|2020-12-07 14:30:00|4334|4333|4335|4334|4340|4339|4331|4330|50863
1607351700000|2020-12-07 14:35:00|4334|4333|4332|4331|4334|4333|4330|4329|59485
1607352000000|2020-12-07 14:40:00|4331|4330|4313|4312|4332|4331|4311|4310|50636
1607352300000|2020-12-07 14:45:00|4312|4311|4309|4308|4316|4315|4309|4308|41520
1607352600000|2020-12-07 14:50:00|4308|4307|4323|4322|4323|4322|4308|4307|81838
1607352900000|2020-12-07 14:55:00|4324|4323|4330|4328|4330|4328|4320|4319|62851
1607353200000|2020-12-07 15:00:00|4329|4329|4329|4328|4333|4332|4328|4327|29538
1607353500000|2020-12-07 15:05:00|4328|4327|4325|4324|4330|4329|4323|4322|25999
1607353800000|2020-12-07 15:10:00|4324|4323|4325|4324|4327|4326|4322|4321|21271
1607354100000|2020-12-07 15:15:00|4324|4323|4317|4316|4325|4324|4317|4316|30677
1607354400000|2020-12-07 15:20:00|4316|4315|4318|4317|4319|4318|4315|4314|35755
1607354700000|2020-12-07 15:25:00|4317|4316|4319|4318|4321|4320|4316|4315|82887
1607355000000|2020-12-07 15:30:00|4318|4317|4321|4320|4321|4320|4317|4316|79271
1607355300000|2020-12-07 15:35:00|4320|4319|4313|4312|4321|4320|4311|4310|47231
1607355600000|2020-12-07 15:40:00|4312|4311|4307|4306|4313|4312|4306|4305|55201
1607355900000|2020-12-07 15:45:00|4308|4307|4305|4304|4308|4307|4303|4302|23615
1607356200000|2020-12-07 15:50:00|4304|4303|4304|4303|4307|4306|4303|4302|32707
1607356500000|2020-12-07 15:55:00|4303|4302|4305|4304|4307|4306|4303|4302|40011
1607356800000|2020-12-07 16:00:00|4306|4305|4311|4310|4311|4310|4305|4304|106397
1607357100000|2020-12-07 16:05:00|4310|4309|4315|4314|4317|4316|4309|4308|98007
1607357400000|2020-12-07 16:10:00|4316|4315|4322|4321|4323|4322|4315|4314|61184
1607357700000|2020-12-07 16:15:00|4321|4320|4325|4324|4325|4324|4321|4319|39229
1607358000000|2020-12-07 16:20:00|4326|4325|4332|4331|4334|4332|4325|4324|99062
1607358300000|2020-12-07 16:25:00|4333|4332|4333|4332|4335|4334|4330|4329|77162
1607414400000|2020-12-08 08:00:00|4331|4321|4323|4320|4335|4333|4317|4315|62431
1607414700000|2020-12-08 08:05:00|4324|4321|4330|4328|4334|4332|4320|4318|41465
1607415000000|2020-12-08 08:10:00|4329|4327|4333|4331|4337|4335|4320|4318|30735
1607415300000|2020-12-08 08:15:00|4334|4332|4323|4322|4335|4334|4322|4321|69125
1607415600000|2020-12-08 08:20:00|4322|4321|4312|4310|4322|4322|4311|4310|17322
1607415900000|2020-12-08 08:25:00|4313|4311|4313|4312|4315|4313|4308|4307|14885
1607416200000|2020-12-08 08:30:00|4314|4311|4325|4323|4325|4324|4313|4311|13544
1607416500000|2020-12-08 08:35:00|4324|4322|4320|4319|4325|4324|4319|4318|18484
1607416800000|2020-12-08 08:40:00|4319|4318|4318|4316|4324|4323|4317|4316|10492
1607417100000|2020-12-08 08:45:00|4317|4315|4312|4310|4318|4316|4310|4309|14534
1607417400000|2020-12-08 08:50:00|4311|4309|4311|4309|4312|4309|4308|4307|9057
1607417700000|2020-12-08 08:55:00|4310|4310|4315|4313|4315|4314|4310|4309|13415
1607418000000|2020-12-08 09:00:00|4314|4314|4309|4308|4315|4314|4309|4307|12334
1607418300000|2020-12-08 09:05:00|4308|4307|4298|4296|4309|4307|4297|4296|16175
1607418600000|2020-12-08 09:10:00|4299|4297|4293|4292|4299|4298|4293|4291|28467
1607418900000|2020-12-08 09:15:00|4294|4293|4296|4294|4297|4296|4292|4291|18844
1607419200000|2020-12-08 09:20:00|4295|4293|4286|4285|4295|4294|4284|4282|34149
1607419500000|2020-12-08 09:25:00|4287|4286|4287|4286|4290|4288|4283|4282|81488
1607419800000|2020-12-08 09:30:00|4288|4287|4286|4285|4290|4289|4284|4283|16612
1607420100000|2020-12-08 09:35:00|4285|4284|4281|4279|4286|4285|4279|4278|91683
1607420400000|2020-12-08 09:40:00|4282|4280|4286|4284|4286|4285|4281|4279|23684
1607420700000|2020-12-08 09:45:00|4285|4283|4290|4289|4290|4289|4283|4282|14015
1607421000000|2020-12-08 09:50:00|4289|4288|4292|4291|4294|4292|4289|4288|53235
1607421300000|2020-12-08 09:55:00|4293|4292|4297|4295|4297|4295|4292|4291|13206
1607421600000|2020-12-08 10:00:00|4296|4294|4292|4290|4296|4295|4290|4289|16968
1607421900000|2020-12-08 10:05:00|4291|4289|4294|4292|4295|4294|4288|4287|45684
1607422200000|2020-12-08 10:10:00|4295|4293|4289|4288|4295|4294|4288|4287|27714
1607422500000|2020-12-08 10:15:00|4288|4287|4291|4290|4292|4291|4288|4287|17144
1607422800000|2020-12-08 10:20:00|4292|4291|4286|4285|4292|4291|4284|4283|15906
1607423100000|2020-12-08 10:25:00|4285|4284|4290|4289|4290|4289|4285|4284|19679
1607423400000|2020-12-08 10:30:00|4291|4290|4294|4293|4295|4294|4291|4290|11866
1607423700000|2020-12-08 10:35:00|4295|4294|4295|4294|4295|4294|4292|4291|14188
1607424000000|2020-12-08 10:40:00|4296|4295|4295|4293|4296|4295|4294|4293|12198
1607424300000|2020-12-08 10:45:00|4294|4292|4285|4284|4294|4292|4284|4283|44389
1607424600000|2020-12-08 10:50:00|4286|4285|4290|4289|4291|4290|4285|4284|40101
1607424900000|2020-12-08 10:55:00|4291|4290|4292|4291|4295|4294|4288|4287|42068
1607425200000|2020-12-08 11:00:00|4291|4290|4295|4294|4296|4295|4290|4289|40950
1607425500000|2020-12-08 11:05:00|4296|4295|4299|4298|4301|4300|4295|4294|23302
1607425800000|2020-12-08 11:10:00|4300|4299|4303|4302|4303|4302|4300|4298|13393
1607426100000|2020-12-08 11:15:00|4304|4303|4305|4304|4306|4305|4301|4300|14651
1607426400000|2020-12-08 11:20:00|4306|4305|4308|4307|4309|4308|4306|4305|8078
1607426700000|2020-12-08 11:25:00|4309|4308|4312|4311|4312|4311|4309|4308|13145
1607427000000|2020-12-08 11:30:00|4311|4310|4319|4318|4319|4318|4311|4310|21435
1607427300000|2020-12-08 11:35:00|4320|4319|4316|4315|4321|4319|4316|4314|11946
1607427600000|2020-12-08 11:40:00|4317|4316|4316|4314|4318|4317|4315|4314|9579
1607427900000|2020-12-08 11:45:00|4315|4315|4312|4311|4319|4318|4311|4310|22393
1607428200000|2020-12-08 11:50:00|4313|4312|4314|4313|4315|4314|4311|4310|5461
1607428500000|2020-12-08 11:55:00|4313|4312|4307|4306|4313|4312|4306|4305|14261
1607428800000|2020-12-08 12:00:00|4308|4307|4309|4308|4312|4311|4306|4305|19266
1607429100000|2020-12-08 12:05:00|4308|4307|4306|4305|4311|4309|4306|4305|10543
1607429400000|2020-12-08 12:10:00|4307|4306|4306|4305|4307|4306|4304|4303|1692096
1607429700000|2020-12-08 12:15:00|4307|4306|4308|4307|4311|4310|4307|4305|15096
1607430000000|2020-12-08 12:20:00|4309|4308|4307|4306|4309|4308|4305|4304|11800
1607430300000|2020-12-08 12:25:00|4306|4305|4309|4308|4309|4308|4306|4305|17611
1607430600000|2020-12-08 12:30:00|4310|4309|4309|4308|4310|4309|4309|4308|11863
1607430900000|2020-12-08 12:35:00|4310|4309|4308|4307|4310|4309|4306|4305|29782
1607431200000|2020-12-08 12:40:00|4309|4308|4311|4310|4311|4310|4307|4306|97127
1607431500000|2020-12-08 12:45:00|4312|4311|4323|4322|4323|4322|4312|4310|24481
1607431800000|2020-12-08 12:50:00|4322|4321|4323|4322|4324|4323|4321|4320|41495
1607432100000|2020-12-08 12:55:00|4322|4321|4327|4326|4328|4327|4322|4321|16230
1607432400000|2020-12-08 13:00:00|4326|4325|4328|4327|4329|4328|4326|4324|11306
1607432700000|2020-12-08 13:05:00|4327|4326|4328|4327|4330|4329|4327|4326|12548
1607433000000|2020-12-08 13:10:00|4329|4328|4331|4330|4333|4332|4329|4328|13343
1607433300000|2020-12-08 13:15:00|4330|4329|4319|4317|4332|4330|4315|4313|80715
1607433600000|2020-12-08 13:20:00|4318|4318|4311|4310|4318|4318|4307|4306|115654
1607433900000|2020-12-08 13:25:00|4310|4309|4312|4311|4312|4311|4306|4305|59767
1607434200000|2020-12-08 13:30:00|4311|4310|4311|4310|4312|4311|4308|4307|221571
1607434500000|2020-12-08 13:35:00|4312|4311|4310|4309|4313|4312|4310|4309|116802
1607434800000|2020-12-08 13:40:00|4311|4310|4310|4309|4311|4310|4306|4305|23469
1607435100000|2020-12-08 13:45:00|4311|4310|4310|4308|4311|4310|4308|4307|17534
1607435400000|2020-12-08 13:50:00|4311|4309|4306|4305|4311|4310|4305|4303|35663
1607435700000|2020-12-08 13:55:00|4307|4306|4310|4309|4311|4310|4306|4305|27138
1607436000000|2020-12-08 14:00:00|4311|4308|4315|4314|4315|4314|4307|4306|34419
1607436300000|2020-12-08 14:05:00|4316|4315|4312|4311|4317|4316|4312|4311|38461
1607436600000|2020-12-08 14:10:00|4313|4312|4310|4309|4313|4312|4306|4305|30494
1607436900000|2020-12-08 14:15:00|4311|4310|4313|4312|4314|4313|4309|4308|62612
1607437200000|2020-12-08 14:20:00|4314|4313|4312|4311|4315|4314|4312|4311|29909
1607437500000|2020-12-08 14:25:00|4311|4310|4323|4322|4324|4323|4311|4310|45622
1607437800000|2020-12-08 14:30:00|4324|4323|4314|4313|4328|4326|4311|4310|117236
1607438100000|2020-12-08 14:35:00|4315|4314|4322|4321|4325|4324|4313|4312|63521
1607438400000|2020-12-08 14:40:00|4323|4322|4334|4333|4334|4333|4322|4322|50855
1607438700000|2020-12-08 14:45:00|4333|4332|4332|4331|4337|4336|4331|4330|54863
1607439000000|2020-12-08 14:50:00|4333|4332|4338|4337|4338|4337|4333|4332|35671
1607439300000|2020-12-08 14:55:00|4339|4338|4346|4345|4346|4345|4336|4335|59580
1607439600000|2020-12-08 15:00:00|4345|4344|4343|4342|4346|4345|4342|4341|52628
1607439900000|2020-12-08 15:05:00|4342|4341|4339|4338|4344|4343|4338|4337|66909
1607440200000|2020-12-08 15:10:00|4338|4337|4334|4333|4339|4338|4329|4328|71745
1607440500000|2020-12-08 15:15:00|4335|4334|4342|4341|4344|4343|4335|4334|77593
1607440800000|2020-12-08 15:20:00|4341|4340|4348|4347|4349|4348|4339|4338|102529
1607441100000|2020-12-08 15:25:00|4349|4348|4356|4355|4356|4355|4346|4345|89423
1607441400000|2020-12-08 15:30:00|4355|4354|4351|4350|4356|4355|4350|4349|70867
1607441700000|2020-12-08 15:35:00|4350|4349|4357|4356|4357|4356|4347|4346|93296
1607442000000|2020-12-08 15:40:00|4356|4355|4354|4353|4358|4357|4352|4350|51679
1607442300000|2020-12-08 15:45:00|4355|4354|4357|4356|4358|4357|4354|4353|100133
1607442600000|2020-12-08 15:50:00|4356|4355|4351|4349|4357|4356|4350|4349|72874
1607442900000|2020-12-08 15:55:00|4350|4350|4357|4356|4357|4356|4349|4348|91472
1607443200000|2020-12-08 16:00:00|4356|4355|4354|4353|4358|4357|4352|4351|97727
1607443500000|2020-12-08 16:05:00|4353|4352|4349|4348|4354|4353|4349|4348|59469
1607443800000|2020-12-08 16:10:00|4348|4347|4350|4349|4353|4352|4346|4345|113555
1607444100000|2020-12-08 16:15:00|4351|4350|4351|4350|4358|4357|4350|4349|152735
1607444400000|2020-12-08 16:20:00|4350|4349|4341|4340|4356|4355|4340|4339|103634
1607444700000|2020-12-08 16:25:00|4342|4341|4345|4344|4348|4347|4340|4339|97032
1607500800000|2020-12-09 08:00:00|4380|4335|4356|4353|4385|4376|4354|4335|48204
1607501100000|2020-12-09 08:05:00|4355|4354|4345|4344|4360|4358|4340|4339|42694
1607501400000|2020-12-09 08:10:00|4344|4343|4337|4335|4349|4348|4336|4335|81422
1607501700000|2020-12-09 08:15:00|4336|4334|4335|4333|4336|4335|4330|4328|37863
1607502000000|2020-12-09 08:20:00|4334|4334|4339|4337|4339|4338|4331|4330|40460
1607502300000|2020-12-09 08:25:00|4338|4336|4334|4332|4342|4340|4332|4331|53139
1607502600000|2020-12-09 08:30:00|4333|4331|4337|4335|4338|4336|4331|4329|57355
1607502900000|2020-12-09 08:35:00|4336|4334|4337|4335|4337|4336|4332|4330|20900
1607503200000|2020-12-09 08:40:00|4336|4334|4343|4342|4343|4342|4335|4334|24553
1607503500000|2020-12-09 08:45:00|4342|4341|4343|4341|4345|4344|4340|4339|31930
1607503800000|2020-12-09 08:50:00|4344|4342|4336|4335|4347|4345|4336|4334|18721
1607504100000|2020-12-09 08:55:00|4337|4336|4335|4333|4340|4337|4331|4329|27751
1607504400000|2020-12-09 09:00:00|4336|4334|4337|4336|4339|4338|4334|4333|26158
1607504700000|2020-12-09 09:05:00|4338|4335|4331|4330|4338|4337|4330|4329|17827
1607505000000|2020-12-09 09:10:00|4330|4329|4324|4323|4331|4329|4322|4321|22232
1607505300000|2020-12-09 09:15:00|4323|4322|4315|4314|4323|4322|4315|4314|20682
1607505600000|2020-12-09 09:20:00|4314|4313|4313|4312|4316|4315|4311|4310|27891
1607505900000|2020-12-09 09:25:00|4314|4313|4312|4311|4317|4316|4311|4310|21486
1607506200000|2020-12-09 09:30:00|4313|4312|4302|4300|4314|4313|4302|4300|25601
1607506500000|2020-12-09 09:35:00|4301|4301|4296|4295|4302|4301|4294|4293|27719
1607506800000|2020-12-09 09:40:00|4295|4294|4298|4296|4298|4297|4294|4293|22401
1607507100000|2020-12-09 09:45:00|4297|4297|4302|4301|4302|4301|4297|4296|20452
1607507400000|2020-12-09 09:50:00|4301|4300|4304|4303|4304|4303|4300|4299|16327
1607507700000|2020-12-09 09:55:00|4305|4304|4315|4314|4317|4316|4305|4304|23222
1607508000000|2020-12-09 10:00:00|4316|4313|4313|4312|4316|4314|4310|4309|15848
1607508300000|2020-12-09 10:05:00|4312|4311|4307|4306|4313|4312|4306|4305|19800
1607508600000|2020-12-09 10:10:00|4306|4305|4302|4301|4309|4308|4302|4301|20320
1607508900000|2020-12-09 10:15:00|4301|4300|4298|4296|4303|4302|4296|4294|80736
1607509200000|2020-12-09 10:20:00|4297|4297|4301|4300|4303|4301|4297|4296|19212
1607509500000|2020-12-09 10:25:00|4300|4299|4301|4300|4302|4301|4298|4297|15098
1607509800000|2020-12-09 10:30:00|4302|4301|4300|4299|4303|4302|4299|4298|24508
1607510100000|2020-12-09 10:35:00|4299|4298|4298|4297|4301|4300|4297|4296|20618
1607510400000|2020-12-09 10:40:00|4297|4296|4295|4294|4299|4298|4294|4293|29535
1607510700000|2020-12-09 10:45:00|4296|4295|4292|4291|4297|4296|4291|4290|37568
1607511000000|2020-12-09 10:50:00|4293|4292|4298|4297|4300|4299|4293|4292|27392
1607511300000|2020-12-09 10:55:00|4297|4296|4290|4289|4298|4297|4289|4288|32908
1607511600000|2020-12-09 11:00:00|4291|4290|4292|4291|4293|4292|4288|4287|46827
1607511900000|2020-12-09 11:05:00|4293|4292|4291|4290|4294|4293|4290|4289|25496
1607512200000|2020-12-09 11:10:00|4290|4289|4289|4288|4291|4290|4288|4286|33337
1607512500000|2020-12-09 11:15:00|4288|4287|4286|4285|4290|4289|4283|4282|34911
1607512800000|2020-12-09 11:20:00|4287|4286|4290|4289|4292|4291|4286|4285|28844
1607513100000|2020-12-09 11:25:00|4291|4290|4292|4290|4292|4291|4290|4289|32513
1607513400000|2020-12-09 11:30:00|4291|4291|4287|4286|4292|4291|4285|4284|24445
1607513700000|2020-12-09 11:35:00|4286|4285|4285|4284|4288|4287|4285|4284|20147
1607514000000|2020-12-09 11:40:00|4286|4285|4282|4281|4287|4286|4282|4281|22913
1607514300000|2020-12-09 11:45:00|4281|4280|4279|4278|4283|4281|4278|4277|27717
1607514600000|2020-12-09 11:50:00|4280|4279|4276|4275|4282|4281|4276|4275|21520
1607514900000|2020-12-09 11:55:00|4277|4276|4273|4272|4278|4277|4272|4271|18400
1607515200000|2020-12-09 12:00:00|4274|4273|4272|4271|4274|4273|4270|4269|24793
1607515500000|2020-12-09 12:05:00|4273|4272|4272|4271|4273|4272|4270|4269|20076
1607515800000|2020-12-09 12:10:00|4273|4272|4278|4277|4278|4277|4273|4272|33597
1607516100000|2020-12-09 12:15:00|4279|4278|4281|4280|4281|4280|4278|4277|58780
1607516400000|2020-12-09 12:20:00|4282|4281|4282|4281|4283|4282|4281|4280|23017
1607516700000|2020-12-09 12:25:00|4283|4282|4294|4293|4295|4294|4283|4282|33067
1607517000000|2020-12-09 12:30:00|4295|4294|4297|4295|4297|4296|4290|4289|57709
1607517300000|2020-12-09 12:35:00|4296|4296|4301|4300|4302|4301|4296|4295|39101
1607517600000|2020-12-09 12:40:00|4302|4301|4301|4300|4302|4301|4299|4297|19970
1607517900000|2020-12-09 12:45:00|4302|4301|4302|4301|4304|4303|4302|4301|15703
1607518200000|2020-12-09 12:50:00|4303|4302|4302|4301|4304|4303|4301|4300|11865
1607518500000|2020-12-09 12:55:00|4303|4302|4304|4303|4304|4303|4303|4302|11037
1607518800000|2020-12-09 13:00:00|4305|4304|4301|4300|4305|4304|4301|4300|24646
1607519100000|2020-12-09 13:05:00|4302|4301|4303|4302|4303|4302|4301|4300|16185
1607519400000|2020-12-09 13:10:00|4304|4303|4306|4305|4306|4305|4303|4303|9202
1607519700000|2020-12-09 13:15:00|4307|4306|4312|4311|4313|4312|4306|4305|42826
1607520000000|2020-12-09 13:20:00|4313|4312|4312|4311|4314|4313|4311|4310|50957
1607520300000|2020-12-09 13:25:00|4311|4310|4308|4307|4313|4312|4307|4306|45906
1607520600000|2020-12-09 13:30:00|4307|4306|4313|4312|4314|4313|4307|4306|43156
1607520900000|2020-12-09 13:35:00|4314|4313|4315|4314|4315|4314|4313|4312|30246
1607521200000|2020-12-09 13:40:00|4316|4315|4315|4314|4318|4317|4314|4312|31167
1607521500000|2020-12-09 13:45:00|4314|4313|4319|4318|4319|4318|4313|4312|32464
1607521800000|2020-12-09 13:50:00|4320|4319|4325|4324|4325|4324|4320|4319|33934
1607522100000|2020-12-09 13:55:00|4324|4323|4324|4323|4326|4325|4322|4320|20365
1607522400000|2020-12-09 14:00:00|4325|4324|4328|4327|4328|4327|4325|4323|21761
1607522700000|2020-12-09 14:05:00|4329|4328|4331|4330|4334|4333|4328|4327|22964
1607523000000|2020-12-09 14:10:00|4332|4331|4327|4325|4332|4331|4326|4325|23221
1607523300000|2020-12-09 14:15:00|4326|4326|4326|4325|4327|4326|4322|4321|18240
1607523600000|2020-12-09 14:20:00|4325|4324|4327|4326|4329|4328|4325|4324|22546
1607523900000|2020-12-09 14:25:00|4328|4327|4329|4328|4329|4328|4324|4323|57580
1607524200000|2020-12-09 14:30:00|4328|4327|4331|4329|4331|4330|4324|4322|77061
1607524500000|2020-12-09 14:35:00|4330|4330|4328|4327|4332|4331|4324|4323|64722
1607524800000|2020-12-09 14:40:00|4329|4328|4325|4323|4329|4328|4321|4320|42865
1607525100000|2020-12-09 14:45:00|4324|4324|4319|4318|4326|4325|4318|4317|61471
1607525400000|2020-12-09 14:50:00|4318|4317|4322|4320|4322|4321|4317|4316|44954
1607525700000|2020-12-09 14:55:00|4321|4319|4321|4320|4322|4321|4320|4319|34589
1607526000000|2020-12-09 15:00:00|4320|4319|4323|4322|4323|4322|4316|4315|37575
1607526300000|2020-12-09 15:05:00|4324|4323|4323|4322|4325|4324|4320|4319|50411
1607526600000|2020-12-09 15:10:00|4324|4323|4328|4327|4330|4329|4321|4320|78126
1607526900000|2020-12-09 15:15:00|4327|4326|4330|4329|4331|4330|4327|4326|43092
1607527200000|2020-12-09 15:20:00|4331|4330|4334|4333|4334|4333|4330|4329|54797
1607527500000|2020-12-09 15:25:00|4333|4332|4336|4335|4336|4335|4329|4328|49336
1607527800000|2020-12-09 15:30:00|4337|4336|4334|4333|4338|4337|4333|4332|70496
1607528100000|2020-12-09 15:35:00|4333|4332|4332|4331|4335|4334|4331|4330|26714
1607528400000|2020-12-09 15:40:00|4333|4332|4339|4338|4339|4338|4332|4331|51956
1607528700000|2020-12-09 15:45:00|4340|4339|4340|4339|4342|4341|4338|4337|43752
1607529000000|2020-12-09 15:50:00|4339|4338|4329|4328|4341|4340|4329|4327|58356
1607529300000|2020-12-09 15:55:00|4328|4327|4334|4333|4335|4334|4328|4327|56350
1607529600000|2020-12-09 16:00:00|4335|4334|4339|4338|4340|4339|4335|4334|48055
1607529900000|2020-12-09 16:05:00|4340|4339|4343|4342|4345|4344|4340|4339|53510
1607530200000|2020-12-09 16:10:00|4342|4341|4341|4340|4345|4344|4341|4340|74725
1607530500000|2020-12-09 16:15:00|4340|4339|4347|4346|4348|4347|4340|4339|118714
1607530800000|2020-12-09 16:20:00|4348|4347|4344|4343|4348|4347|4343|4342|857738
1607531100000|2020-12-09 16:25:00|4345|4344|4354|4353|4354|4353|4344|4343|127523
1607587200000|2020-12-10 08:00:00|4401|4387|4383|4381|4402|4395|4377|4376|111205
1607587500000|2020-12-10 08:05:00|4382|4382|4389|4387|4391|4390|4378|4377|173036
1607587800000|2020-12-10 08:10:00|4388|4388|4395|4394|4400|4399|4386|4384|80037
1607588100000|2020-12-10 08:15:00|4396|4395|4386|4385|4396|4395|4384|4383|69907
1607588400000|2020-12-10 08:20:00|4387|4386|4377|4376|4388|4386|4373|4372|68592
1607588700000|2020-12-10 08:25:00|4376|4375|4369|4368|4379|4378|4369|4368|45455
1607589000000|2020-12-10 08:30:00|4370|4369|4373|4372|4380|4378|4370|4369|39175
1607589300000|2020-12-10 08:35:00|4372|4371|4370|4369|4373|4372|4368|4366|39417
1607589600000|2020-12-10 08:40:00|4371|4370|4371|4370|4376|4375|4369|4368|25941
1607589900000|2020-12-10 08:45:00|4372|4371|4372|4371|4373|4372|4369|4368|14986
1607590200000|2020-12-10 08:50:00|4373|4372|4381|4380|4381|4380|4373|4371|43517
1607590500000|2020-12-10 08:55:00|4382|4381|4383|4382|4384|4383|4376|4375|48996
1607590800000|2020-12-10 09:00:00|4384|4383|4393|4392|4396|4395|4383|4382|34605
1607591100000|2020-12-10 09:05:00|4394|4393|4391|4390|4398|4397|4389|4388|31111
1607591400000|2020-12-10 09:10:00|4390|4389|4390|4389|4391|4390|4388|4387|28300
1607591700000|2020-12-10 09:15:00|4389|4388|4385|4384|4390|4389|4383|4382|26612
1607592000000|2020-12-10 09:20:00|4386|4383|4384|4383|4388|4387|4384|4383|53278
1607592300000|2020-12-10 09:25:00|4385|4384|4385|4384|4386|4385|4383|4382|36535
1607592600000|2020-12-10 09:30:00|4386|4385|4379|4378|4386|4385|4378|4377|60506
1607592900000|2020-12-10 09:35:00|4378|4377|4372|4370|4379|4378|4372|4370|22606
1607593200000|2020-12-10 09:40:00|4371|4371|4381|4379|4381|4380|4371|4370|37819
1607593500000|2020-12-10 09:45:00|4382|4380|4389|4388|4392|4391|4380|4379|27730
1607593800000|2020-12-10 09:50:00|4388|4387|4386|4385|4391|4390|4385|4384|61567
1607594100000|2020-12-10 09:55:00|4385|4384|4388|4387|4391|4390|4384|4383|35966
1607594400000|2020-12-10 10:00:00|4389|4388|4390|4388|4391|4390|4388|4387|20019
1607594700000|2020-12-10 10:05:00|4389|4387|4389|4388|4389|4388|4385|4384|36065
1607595000000|2020-12-10 10:10:00|4388|4387|4392|4391|4393|4392|4386|4385|35752
1607595300000|2020-12-10 10:15:00|4391|4390|4392|4391|4393|4392|4388|4387|25710
1607595600000|2020-12-10 10:20:00|4393|4392|4395|4394|4396|4394|4392|4391|34476
1607595900000|2020-12-10 10:25:00|4396|4395|4398|4396|4400|4399|4394|4393|35557
1607596200000|2020-12-10 10:30:00|4397|4397|4397|4396|4400|4399|4394|4393|49038
1607596500000|2020-12-10 10:35:00|4398.5|4397|4405.5|4404|4405.5|4404|4397.5|4395.5|2430
1607596800000|2020-12-10 10:40:00|4405|4403.5|4405|4403.5|4410.5|4409|4405|4403.5|1462
1607597100000|2020-12-10 10:45:00|4406.5|4405|4405|4403.5|4409.5|4408|4403|4401.5|1064
1607597400000|2020-12-10 10:50:00|4405.5|4404|4397|4395.5|4406.5|4405|4397|4395.5|569
1607597700000|2020-12-10 10:55:00|4397.5|4396|4397|4395.5|4399.5|4397|4397|4395.5|505
1607598000000|2020-12-10 11:00:00|4397|4394|4393|4392|4397|4396|4392|4391|45708
1607598300000|2020-12-10 11:05:00|4392|4391|4387|4386|4394|4393|4386|4385|96035
1607598600000|2020-12-10 11:10:00|4388|4387|4386|4385|4390|4389|4383|4382|35246
1607598900000|2020-12-10 11:15:00|4387|4386|4389|4388|4390|4389|4385|4384|22114
1607599200000|2020-12-10 11:20:00|4390|4389|4388|4387|4391|4389|4387|4386|86024
1607599500000|2020-12-10 11:25:00|4389|4388|4390|4388|4393|4392|4387|4386|49385
1607599800000|2020-12-10 11:30:00|4389|4389|4389|4387|4391|4390|4387|4386|128204
1607600100000|2020-12-10 11:35:00|4388|4388|4390|4389|4391|4390|4388|4387|72512
1607600400000|2020-12-10 11:40:00|4391|4388|4399|4398|4401|4400|4389|4388|33284
1607600700000|2020-12-10 11:45:00|4398|4397|4400|4398|4401|4400|4394|4393|20169
1607601000000|2020-12-10 11:50:00|4399|4399|4408|4406|4408|4406|4399|4398|22185
1607601300000|2020-12-10 11:55:00|4409|4407|4425|4423|4425|4423|4401|4400|45611
1607601600000|2020-12-10 12:00:00|4424|4424|4416|4415|4424|4424|4416|4415|13154
1607601900000|2020-12-10 12:05:00|4417|4416|4413|4411|4417|4416|4409|4408|19868
1607602200000|2020-12-10 12:10:00|4414|4412|4412|4411|4415|4413|4411|4410|13592
1607602500000|2020-12-10 12:15:00|4413|4412|4412|4411|4415|4414|4412|4411|22460
1607602800000|2020-12-10 12:20:00|4411|4410|4413|4412|4413|4412|4411|4410|12412
1607603100000|2020-12-10 12:25:00|4414|4413|4410|4409|4414|4413|4408|4407|20617
1607603400000|2020-12-10 12:30:00|4411|4410|4404|4403|4411|4410|4404|4402|24951
1607603700000|2020-12-10 12:35:00|4405|4404|4406|4405|4406|4405|4404|4403|11872
1607604000000|2020-12-10 12:40:00|4405|4404|4415|4413|4416|4415|4403|4402|39551
1607604300000|2020-12-10 12:45:00|4416|4414|4409|4408|4420|4418|4405|4404|36820
1607604600000|2020-12-10 12:50:00|4410|4409|4407|4406|4412|4411|4406|4405|20354
1607604900000|2020-12-10 12:55:00|4406|4405|4405|4404|4406|4405|4402|4401|20443
1607605200000|2020-12-10 13:00:00|4406|4405|4411|4410|4411|4410|4400|4399|45629
1607605500000|2020-12-10 13:05:00|4412|4411|4415|4414|4417|4416|4410|4409|20779
1607605800000|2020-12-10 13:10:00|4414|4413|4421|4419|4421|4419|4411|4410|39217
1607606100000|2020-12-10 13:15:00|4420|4420|4417|4416|4424|4423|4413|4412|67990
1607606400000|2020-12-10 13:20:00|4418|4417|4424|4422|4424|4422|4417|4416|10605
1607606700000|2020-12-10 13:25:00|4423|4423|4424|4423|4426|4425|4423|4423|13407
1607607000000|2020-12-10 13:30:00|4425|4424|4417|4416|4425|4424|4416|4415|44610
1607607300000|2020-12-10 13:35:00|4416|4415|4421|4420|4421|4420|4415|4414|16551
1607607600000|2020-12-10 13:40:00|4422|4421|4422|4421|4422|4421|4419|4418|15772
1607607900000|2020-12-10 13:45:00|4421|4420|4425|4424|4426|4424|4421|4420|12905
1607608200000|2020-12-10 13:50:00|4424|4423|4421|4420|4425|4424|4418|4417|21390
1607608500000|2020-12-10 13:55:00|4420|4419|4420|4419|4421|4420|4415|4414|38289
1607608800000|2020-12-10 14:00:00|4421|4420|4428|4427|4428|4427|4418|4417|40788
1607609100000|2020-12-10 14:05:00|4427|4426|4418|4417|4428|4427|4417|4416|29710
1607609400000|2020-12-10 14:10:00|4417|4416|4418|4417|4418|4417|4414|4413|27850
1607609700000|2020-12-10 14:15:00|4419|4418|4420|4419|4422|4421|4418|4417|33439
1607610000000|2020-12-10 14:20:00|4419|4418|4425|4424|4427|4425|4416|4415|32358
1607610300000|2020-12-10 14:25:00|4424|4423|4421|4420|4424|4423|4420|4419|38399
1607610600000|2020-12-10 14:30:00|4422|4421|4416|4415|4422|4421|4414|4413|208205
1607610900000|2020-12-10 14:35:00|4417|4414|4417|4416|4419|4418|4411|4410|115018
1607611200000|2020-12-10 14:40:00|4416|4415|4422|4421|4422|4421|4414|4413|27845
1607611500000|2020-12-10 14:45:00|4423|4422|4421|4420|4427|4426|4420|4419|49547
1607611800000|2020-12-10 14:50:00|4422|4421|4424|4423|4425|4424|4419|4418|32634
1607612100000|2020-12-10 14:55:00|4425|4424|4428|4427|4435|4434|4424|4423|70713
1607612400000|2020-12-10 15:00:00|4429|4428|4423|4422|4429|4428|4422|4421|54106
1607612700000|2020-12-10 15:05:00|4422|4421|4423|4422|4425|4424|4421|4420|54005
1607613000000|2020-12-10 15:10:00|4424|4423|4430|4429|4430|4429|4422|4421|75443
1607613300000|2020-12-10 15:15:00|4431|4430|4425|4424|4431|4430|4423|4422|53377
1607613600000|2020-12-10 15:20:00|4424|4423|4419|4418|4425|4424|4419|4418|69641
1607613900000|2020-12-10 15:25:00|4418|4417|4421|4420|4423|4422|4418|4417|63910
1607614200000|2020-12-10 15:30:00|4420|4419|4413|4412|4421|4420|4413|4412|51352
1607614500000|2020-12-10 15:35:00|4412|4411|4408|4407|4413|4412|4406|4405|63935
1607614800000|2020-12-10 15:40:00|4409|4408|4406|4405|4411|4410|4402|4401|80536
1607615100000|2020-12-10 15:45:00|4405|4404|4410|4409|4413|4412|4405|4404|78665
1607615400000|2020-12-10 15:50:00|4409|4408|4415|4414|4417|4416|4409|4408|127492
1607615700000|2020-12-10 15:55:00|4416|4415|4419|4418|4422|4421|4416|4415|80796
1607616000000|2020-12-10 16:00:00|4420|4419|4415|4414|4421|4420|4412|4411|136886
1607616300000|2020-12-10 16:05:00|4416|4415|4418|4417|4421|4420|4413|4412|141970
1607616600000|2020-12-10 16:10:00|4419|4418|4420|4419|4421|4420|4417|4416|93641
1607616900000|2020-12-10 16:15:00|4419|4418|4402|4401|4420|4419|4401|4400|88361
1607617200000|2020-12-10 16:20:00|4403|4402|4402|4401|4404|4403|4397|4396|85515
1607617500000|2020-12-10 16:25:00|4401|4400|4395|4394|4401|4400|4393|4392|88828
1607673600000|2020-12-11 08:00:00|4429|4374|4382|4380|4429|4412|4376|4374|37292
1607673900000|2020-12-11 08:05:00|4383|4381|4386|4383|4391|4389|4380|4379|51075
1607674200000|2020-12-11 08:10:00|4387|4384|4387|4385|4388|4387|4377|4376|39082
1607674500000|2020-12-11 08:15:00|4386|4384|4403|4401|4405|4403|4385|4383|58724
1607674800000|2020-12-11 08:20:00|4402|4400|4408|4406|4410|4409|4398|4396|19192
1607675100000|2020-12-11 08:25:00|4407|4405|4402|4401|4407|4405|4398|4397|18415
1607675400000|2020-12-11 08:30:00|4401|4400|4391|4390|4402|4401|4390|4388|14319
1607675700000|2020-12-11 08:35:00|4390|4389|4388|4387|4393|4392|4386|4385|30200
1607676000000|2020-12-11 08:40:00|4387|4386|4384|4382|4388|4387|4383|4382|14186
1607676300000|2020-12-11 08:45:00|4385|4383|4387|4385|4393|4391|4384|4383|38440
1607676600000|2020-12-11 08:50:00|4388|4386|4396|4394|4396|4394|4387|4386|12810
1607676900000|2020-12-11 08:55:00|4397|4395|4392|4390|4397|4396|4391|4390|14874
1607677200000|2020-12-11 09:00:00|4393|4391|4398|4396|4398|4396|4392|4391|10949
1607677500000|2020-12-11 09:05:00|4399|4397|4408|4406|4409|4407|4398|4397|14352
1607677800000|2020-12-11 09:10:00|4407|4407|4398|4396|4408|4407|4397|4396|11343
1607678100000|2020-12-11 09:15:00|4399|4397|4408|4407|4409|4407|4399|4397|18584
1607678400000|2020-12-11 09:20:00|4407|4406|4409|4407|4411|4410|4406|4405|14317
1607678700000|2020-12-11 09:25:00|4410|4408|4412|4411|4414|4412|4409|4408|18989
1607679000000|2020-12-11 09:30:00|4413|4412|4418|4416|4418|4417|4412|4411|24916
1607679300000|2020-12-11 09:35:00|4417|4415|4416|4415|4419|4418|4415|4414|24409
1607679600000|2020-12-11 09:40:00|4415|4414|4416|4415|4416|4415|4413|4412|19932
1607679900000|2020-12-11 09:45:00|4415|4414|4411|4410|4417|4415|4411|4410|15662
1607680200000|2020-12-11 09:50:00|4410|4409|4411|4410|4412|4411|4408|4407|18702
1607680500000|2020-12-11 09:55:00|4410|4409|4406|4405|4411|4410|4405|4404|20120
1607680800000|2020-12-11 10:00:00|4405|4404|4413|4412|4418|4417|4405|4404|23865
1607681100000|2020-12-11 10:05:00|4412|4411|4413|4412|4414|4413|4411|4410|8236
1607681400000|2020-12-11 10:10:00|4412|4411|4416|4415|4419|4418|4412|4411|26357
1607681700000|2020-12-11 10:15:00|4415|4414|4417|4416|4418|4417|4415|4414|13911
1607682000000|2020-12-11 10:20:00|4418|4417|4422|4421|4424|4423|4418|4417|26403
1607682300000|2020-12-11 10:25:00|4423|4422|4423|4422|4423|4422|4418|4417|26544
1607682600000|2020-12-11 10:30:00|4422|4421|4426|4425|4430|4429|4421|4420|39289
1607682900000|2020-12-11 10:35:00|4427|4426|4423|4421|4427|4426|4421|4420|13410
1607683200000|2020-12-11 10:40:00|4422|4422|4413|4412|4424|4423|4412|4411|23019
1607683500000|2020-12-11 10:45:00|4412|4411|4410|4409|4413|4412|4410|4409|13718
1607683800000|2020-12-11 10:50:00|4411|4410|4412|4410|4417|4415|4410|4408|16516
1607684100000|2020-12-11 10:55:00|4413|4411|4410|4409|4414|4413|4409|4408|10486
1607684400000|2020-12-11 11:00:00|4411|4408|4410|4409|4413|4412|4408|4407|26691
1607684700000|2020-12-11 11:05:00|4411|4410|4414|4412|4415|4413|4409|4408|26193
1607685000000|2020-12-11 11:10:00|4413|4411|4408|4407|4414|4411|4407|4406|29450
1607685300000|2020-12-11 11:15:00|4409|4408|4411|4409|4413|4412|4409|4408|1067921
1607685600000|2020-12-11 11:20:00|4410|4408|4411|4410|4411|4410|4407|4406|42219
1607685900000|2020-12-11 11:25:00|4410|4409|4407|4406|4411|4410|4404|4403|27394
1607686200000|2020-12-11 11:30:00|4408|4407|4405|4403|4410|4409|4403|4402|27531
1607686500000|2020-12-11 11:35:00|4404|4402|4401|4400|4406|4405|4401|4400|32633
1607686800000|2020-12-11 11:40:00|4400|4399|4403|4402|4405|4404|4400|4399|16403
1607687100000|2020-12-11 11:45:00|4402|4401|4404|4403|4406|4405|4402|4401|27115
1607687400000|2020-12-11 11:50:00|4403|4402|4404|4403|4405|4404|4403|4402|7491
1607687700000|2020-12-11 11:55:00|4405|4404|4412|4411|4415|4413|4404|4403|17671
1607688000000|2020-12-11 12:00:00|4411|4410|4408|4406|4411|4410|4403|4402|20772
1607688300000|2020-12-11 12:05:00|4407|4405|4407|4406|4408|4407|4405|4404|7991
1607688600000|2020-12-11 12:10:00|4408|4407|4409|4408|4412|4411|4408|4407|13692
1607688900000|2020-12-11 12:15:00|4410|4409|4412|4410|4412|4411|4409|4408|13240
1607689200000|2020-12-11 12:20:00|4411|4409|4416|4415|4417|4416|4410|4409|14193
1607689500000|2020-12-11 12:25:00|4415|4414|4418|4417|4418|4417|4414|4413|8018
1607689800000|2020-12-11 12:30:00|4419|4418|4419|4417|4420|4419|4417|4416|9640
1607690100000|2020-12-11 12:35:00|4418|4418|4417|4416|4422|4420|4416|4415|13252
1607690400000|2020-12-11 12:40:00|4418|4417|4416|4415|4420|4419|4415|4414|17491
1607690700000|2020-12-11 12:45:00|4417|4416|4420|4419|4421|4420|4416|4415|15347
1607691000000|2020-12-11 12:50:00|4421|4420|4423|4421|4424|4423|4420|4419|14325
1607691300000|2020-12-11 12:55:00|4422|4420|4424|4423|4425|4423|4421|4420|16359
1607691600000|2020-12-11 13:00:00|4425|4424|4423|4422|4428|4427|4423|4422|81214
1607691900000|2020-12-11 13:05:00|4422|4421|4431|4429|4431|4429|4421|4420|14483
1607692200000|2020-12-11 13:10:00|4432|4430|4437|4435|4437|4436|4432|4430|28194
1607692500000|2020-12-11 13:15:00|4436|4436|4435|4434|4437|4436|4433|4432|15720
1607692800000|2020-12-11 13:20:00|4434|4433|4437|4436|4437|4436|4434|4433|15225
1607693100000|2020-12-11 13:25:00|4436|4435|4436|4435|4437|4436|4434|4433|18407
1607693400000|2020-12-11 13:30:00|4437|4436|4435|4433|4438|4437|4434|4433|37849
1607693700000|2020-12-11 13:35:00|4436|4434|4430|4429|4436|4435|4430|4429|31309
1607694000000|2020-12-11 13:40:00|4429|4428|4430|4429|4431|4430|4427|4426|14869
1607694300000|2020-12-11 13:45:00|4429|4428|4425|4424|4430|4429|4424|4423|12458
1607694600000|2020-12-11 13:50:00|4426|4425|4426|4425|4426|4425|4423|4422|29209
1607694900000|2020-12-11 13:55:00|4427|4426|4423|4422|4427|4426|4422|4421|22346
1607695200000|2020-12-11 14:00:00|4424|4423|4426|4425|4428|4427|4423|4422|30106
1607695500000|2020-12-11 14:05:00|4425|4424|4426|4425|4426|4425|4425|4424|24972
1607695800000|2020-12-11 14:10:00|4425|4424|4419|4418|4426|4425|4419|4418|14477
1607696100000|2020-12-11 14:15:00|4420|4419|4422|4421|4425|4424|4419|4418|26108
1607696400000|2020-12-11 14:20:00|4421|4420|4413|4412|4422|4421|4412|4411|18176
1607696700000|2020-12-11 14:25:00|4412|4411|4411|4410|4412|4411|4409|4408|34817
1607697000000|2020-12-11 14:30:00|4410|4409|4417|4416|4419|4418|4410|4409|72010
1607697300000|2020-12-11 14:35:00|4416|4415|4417|4416|4419|4418|4414|4413|33720
1607697600000|2020-12-11 14:40:00|4416|4415|4416|4414|4417|4415|4411|4410|50279
1607697900000|2020-12-11 14:45:00|4415|4415|4417|4416|4420|4419|4415|4414|38914
1607698200000|2020-12-11 14:50:00|4418|4417|4414|4413|4418|4417|4411|4410|30384
1607698500000|2020-12-11 14:55:00|4413|4412|4420|4419|4421|4420|4413|4412|36783
1607698800000|2020-12-11 15:00:00|4421|4418|4413|4412|4421|4420|4413|4412|39293
1607699100000|2020-12-11 15:05:00|4412|4411|4412|4411|4413|4412|4410|4409|37927
1607699400000|2020-12-11 15:10:00|4411|4410|4411|4410|4413|4412|4409|4408|43628
1607699700000|2020-12-11 15:15:00|4412|4411|4411|4409|4416|4415|4409|4408|59132
1607700000000|2020-12-11 15:20:00|4410|4410|4416|4415|4416|4415|4409|4408|33113
1607700300000|2020-12-11 15:25:00|4415|4414|4410|4409|4419|4418|4410|4409|60253
1607700600000|2020-12-11 15:30:00|4411|4410|4415|4414|4416|4415|4409|4408|55110
1607700900000|2020-12-11 15:35:00|4416|4415|4418|4417|4419|4417|4414|4413|43728
1607701200000|2020-12-11 15:40:00|4417|4416|4415|4414|4418|4417|4412|4411|63181
1607701500000|2020-12-11 15:45:00|4414|4413|4417|4416|4418|4417|4413|4412|29748
1607701800000|2020-12-11 15:50:00|4418|4415|4423|4422|4423|4422|4417|4415|33331
1607702100000|2020-12-11 15:55:00|4422|4421|4426|4425|4427|4426|4422|4421|35332
1607702400000|2020-12-11 16:00:00|4427|4426|4430|4429|4431|4430|4426|4425|35003
1607702700000|2020-12-11 16:05:00|4431|4430|4428|4427|4434|4433|4425|4424|30592
1607703000000|2020-12-11 16:10:00|4427|4426|4427|4425|4429|4428|4424|4422|35904
1607703300000|2020-12-11 16:15:00|4428|4426|4429|4428|4429|4428|4426|4425|36384
1607703600000|2020-12-11 16:20:00|4430|4429|4431|4430|4433|4432|4428|4427|58815
1607703900000|2020-12-11 16:25:00|4432|4431|4426|4424|4432|4431|4425|4424|72285
1607932800000|2020-12-14 08:00:00|4411|4411|4410|4407|4416|4413|4388|4387|114903
1607933100000|2020-12-14 08:05:00|4411|4406|4396|4394|4415|4413|4392|4390|41625
1607933400000|2020-12-14 08:10:00|4397|4395|4388|4386|4399|4397|4387|4386|110073
1607933700000|2020-12-14 08:15:00|4389|4387|4392|4391|4394|4392|4387|4386|52198
1607934000000|2020-12-14 08:20:00|4393|4392|4394|4392|4396|4395|4389|4388|25363
1607934300000|2020-12-14 08:25:00|4393|4391|4392|4390|4393|4392|4384|4382|19997
1607934600000|2020-12-14 08:30:00|4393|4391|4389|4388|4393|4392|4387|4386|22419
1607934900000|2020-12-14 08:35:00|4390|4389|4391|4390|4395|4394|4389|4387|24178
1607935200000|2020-12-14 08:40:00|4390|4389|4388|4386|4392|4390|4387|4386|12633
1607935500000|2020-12-14 08:45:00|4387|4385|4383|4381|4387|4385|4380|4379|48535
1607935800000|2020-12-14 08:50:00|4382|4380|4382|4381|4383|4381|4378|4376|31201
1607936100000|2020-12-14 08:55:00|4381|4380|4386|4384|4387|4386|4381|4379|12455
1607936400000|2020-12-14 09:00:00|4385|4383|4381|4379|4386|4383|4378|4377|15278
1607936700000|2020-12-14 09:05:00|4380|4380|4381|4379|4382|4381|4379|4378|33864
1607937000000|2020-12-14 09:10:00|4380|4378|4378|4377|4380|4379|4375|4373|18647
1607937300000|2020-12-14 09:15:00|4379|4378|4379|4377|4380|4379|4374|4373|16305
1607937600000|2020-12-14 09:20:00|4378|4376|4379|4377|4380|4379|4375|4374|9087
1607937900000|2020-12-14 09:25:00|4378|4378|4382|4380|4382|4381|4378|4377|10845
1607938200000|2020-12-14 09:30:00|4381|4379|4382|4380|4382|4381|4378|4376|8157
1607938500000|2020-12-14 09:35:00|4381|4379|4385|4383|4386|4384|4381|4379|8569
1607938800000|2020-12-14 09:40:00|4384|4384|4386|4385|4386|4385|4384|4382|13015
1607939100000|2020-12-14 09:45:00|4385|4384|4386|4384|4386|4385|4385|4383|5820
1607939400000|2020-12-14 09:50:00|4385|4383|4383|4382|4386|4385|4383|4382|8553
1607939700000|2020-12-14 09:55:00|4382|4381|4380|4378|4383|4382|4378|4376|9340
1607940000000|2020-12-14 10:00:00|4379|4377|4379|4377|4379|4377|4374|4372|15030
1607940300000|2020-12-14 10:05:00|4378|4378|4379|4377|4380|4379|4375|4374|11036
1607940600000|2020-12-14 10:10:00|4378|4376|4377|4375|4378|4376|4376|4374|2289
1607940900000|2020-12-14 10:15:00|4376|4374|4377|4375|4377|4375|4373|4372|5456
1607941200000|2020-12-14 10:20:00|4376|4374|4373|4371|4376|4374|4368|4367|10003
1607941500000|2020-12-14 10:25:00|4374|4372|4375|4373|4375|4373|4372|4370|20119
1607941800000|2020-12-14 10:30:00|4374|4374|4375|4373|4380|4379|4373|4372|22701
1607942100000|2020-12-14 10:35:00|4374|4372|4375|4374|4376|4375|4373|4371|16986
1607942400000|2020-12-14 10:40:00|4374|4373|4374|4372|4376|4374|4373|4372|18588
1607942700000|2020-12-14 10:45:00|4373|4371|4374|4372|4375|4374|4372|4370|26279
1607943000000|2020-12-14 10:50:00|4373|4373|4377|4375|4377|4376|4373|4371|65316
1607943300000|2020-12-14 10:55:00|4376|4374|4374|4373|4378|4377|4374|4373|232256
1607943600000|2020-12-14 11:00:00|4375|4374|4379|4377|4380|4379|4375|4374|61106
1607943900000|2020-12-14 11:05:00|4380|4378|4379|4378|4383|4382|4378|4377|18816
1607944200000|2020-12-14 11:10:00|4378|4377|4378|4377|4383|4382|4377|4376|32471
1607944500000|2020-12-14 11:15:00|4379|4378|4377|4376|4381|4380|4375|4374|30668
1607944800000|2020-12-14 11:20:00|4376|4375|4380|4379|4381|4380|4376|4375|26364
1607945100000|2020-12-14 11:25:00|4381|4380|4384|4383|4384|4383|4379|4378|21961
1607945400000|2020-12-14 11:30:00|4385|4384|4383|4382|4385|4384|4382|4381|28271
1607945700000|2020-12-14 11:35:00|4384|4383|4388|4387|4390|4389|4383|4382|91979
1607946000000|2020-12-14 11:40:00|4387|4386|4394|4393|4394|4393|4387|4386|35405
1607946300000|2020-12-14 11:45:00|4395|4394|4391|4390|4396|4394|4389|4388|33592
1607946600000|2020-12-14 11:50:00|4390|4389|4392|4391|4393|4392|4388|4387|10434
1607946900000|2020-12-14 11:55:00|4391|4390|4396|4394|4396|4395|4390|4389|12692
1607947200000|2020-12-14 12:00:00|4395|4393|4394|4393|4395|4393|4388|4386|25804
1607947500000|2020-12-14 12:05:00|4393|4392|4397|4395|4397|4396|4391|4390|57371
1607947800000|2020-12-14 12:10:00|4396|4396|4397|4396|4400|4399|4395|4394|21819
1607948100000|2020-12-14 12:15:00|4398|4397|4397|4395|4399|4398|4392|4391|23542
1607948400000|2020-12-14 12:20:00|4396|4394|4396|4394|4397|4396|4394|4393|3083
1607948700000|2020-12-14 12:25:00|4395|4393|4393|4391|4396|4395|4392|4391|10753
1607949000000|2020-12-14 12:30:00|4392|4392|4392|4391|4393|4392|4390|4389|6823
1607949300000|2020-12-14 12:35:00|4391|4390|4392|4391|4393|4391|4389|4388|9701
1607949600000|2020-12-14 12:40:00|4393|4392|4391|4390|4395|4394|4390|4389|16591
1607949900000|2020-12-14 12:45:00|4390|4389|4393|4392|4394|4392|4390|4389|6132
1607950200000|2020-12-14 12:50:00|4392|4391|4391|4389|4393|4392|4389|4388|11348
1607950500000|2020-12-14 12:55:00|4392|4390|4394|4393|4394|4393|4391|4390|6473
1607950800000|2020-12-14 13:00:00|4395|4392|4391|4390|4395|4393|4390|4389|12758
1607951100000|2020-12-14 13:05:00|4392|4391|4391|4390|4392|4391|4389|4388|14409
1607951400000|2020-12-14 13:10:00|4390|4389|4387|4385|4391|4390|4386|4385|12592
1607951700000|2020-12-14 13:15:00|4386|4386|4380|4379|4387|4386|4380|4379|8691
1607952000000|2020-12-14 13:20:00|4381|4380|4381|4379|4381|4380|4377|4376|104079
1607952300000|2020-12-14 13:25:00|4380|4380|4375|4373|4383|4382|4374|4373|14202
1607952600000|2020-12-14 13:30:00|4374|4372|4370|4368|4375|4372|4369|4368|6819
1607952900000|2020-12-14 13:35:00|4369|4367|4373|4372|4374|4372|4368|4367|9482
1607953200000|2020-12-14 13:40:00|4374|4371|4369|4368|4374|4371|4368|4367|17360
1607953500000|2020-12-14 13:45:00|4370|4369|4368|4366|4370|4369|4366|4365|15149
1607953800000|2020-12-14 13:50:00|4367|4367|4364|4363|4369|4368|4362|4361|15082
1607954100000|2020-12-14 13:55:00|4363|4362|4363|4362|4367|4366|4363|4362|12288
1607954400000|2020-12-14 14:00:00|4364|4363|4364|4363|4365|4364|4362|4361|18750
1607954700000|2020-12-14 14:05:00|4365|4364|4368|4366|4371|4369|4365|4364|18827
1607955000000|2020-12-14 14:10:00|4369|4367|4370|4369|4371|4370|4369|4367|9814
1607955300000|2020-12-14 14:15:00|4371|4370|4373|4372|4374|4373|4370|4369|15269
1607955600000|2020-12-14 14:20:00|4374|4373|4374|4373|4378|4376|4372|4371|20670
1607955900000|2020-12-14 14:25:00|4373|4372|4375|4374|4375|4374|4368|4367|34535
1607956200000|2020-12-14 14:30:00|4376|4373|4386|4385|4386|4385|4374|4372|67964
1607956500000|2020-12-14 14:35:00|4387|4386|4391|4390|4396|4394|4387|4386|31011
1607956800000|2020-12-14 14:40:00|4392|4391|4392|4390|4394|4393|4390|4389|22527
1607957100000|2020-12-14 14:45:00|4391|4391|4385|4384|4394|4393|4385|4384|39690
1607957400000|2020-12-14 14:50:00|4386|4385|4390|4389|4390|4389|4385|4384|505449
1607957700000|2020-12-14 14:55:00|4389|4388|4391|4390|4401|4400|4389|4388|34872
1607958000000|2020-12-14 15:00:00|4390|4389|4395|4393|4398|4396|4387|4386|25452
1607958300000|2020-12-14 15:05:00|4394|4392|4394|4393|4395|4394|4390|4388|24009
1607958600000|2020-12-14 15:10:00|4395|4394|4388|4387|4395|4394|4387|4386|20719
1607958900000|2020-12-14 15:15:00|4389|4388|4389|4388|4391|4390|4385|4384|35779
1607959200000|2020-12-14 15:20:00|4388|4387|4388|4387|4391|4390|4387|4386|44407
1607959500000|2020-12-14 15:25:00|4389|4388|4388|4387|4395|4394|4386|4385|32226
1607959800000|2020-12-14 15:30:00|4387|4386|4385|4384|4392|4390|4385|4384|29702
1607960100000|2020-12-14 15:35:00|4386|4385|4392|4391|4395|4394|4386|4385|22180
1607960400000|2020-12-14 15:40:00|4391|4390|4394|4393|4397|4396|4391|4390|115457
1607960700000|2020-12-14 15:45:00|4395|4394|4398|4396|4400|4399|4395|4394|54810
1607961000000|2020-12-14 15:50:00|4397|4397|4398|4396|4402|4400|4396|4395|52654
1607961300000|2020-12-14 15:55:00|4397|4397|4394|4393|4401|4399|4394|4393|19886
1607961600000|2020-12-14 16:00:00|4393|4392|4391|4390|4393|4393|4390|4389|39437
1607961900000|2020-12-14 16:05:00|4390|4389|4385|4384|4391|4390|4385|4384|75115
1607962200000|2020-12-14 16:10:00|4386|4385|4384|4383|4387|4386|4382|4381|48041
1607962500000|2020-12-14 16:15:00|4383|4382|4385|4384|4387|4386|4383|4382|65284
1607962800000|2020-12-14 16:20:00|4386|4385|4383|4382|4387|4386|4383|4382|35325
1607963100000|2020-12-14 16:25:00|4384|4383|4373|4371|4385|4384|4373|4371|52905
1608019200000|2020-12-15 08:00:00|4375|4360|4378|4376|4386|4382|4362|4360|34126
1608019500000|2020-12-15 08:05:00|4379|4377|4382|4380|4388|4386|4375|4374|40217
1608019800000|2020-12-15 08:10:00|4381|4379|4376|4374|4387|4385|4372|4371|14552
1608020100000|2020-12-15 08:15:00|4377|4375|4376|4374|4386|4384|4374|4373|9277
1608020400000|2020-12-15 08:20:00|4377|4375|4379|4378|4386|4384|4377|4374|11209
1608020700000|2020-12-15 08:25:00|4380|4377|4392|4390|4392|4390|4378|4377|21773
1608021000000|2020-12-15 08:30:00|4393|4391|4393|4390|4393|4392|4388|4386|13821
1608021300000|2020-12-15 08:35:00|4392|4391|4389|4387|4397|4395|4389|4387|10932
1608021600000|2020-12-15 08:40:00|4390|4388|4392|4390|4397|4396|4389|4387|14062
1608021900000|2020-12-15 08:45:00|4393|4391|4399|4397|4406|4404|4393|4391|25326
1608022200000|2020-12-15 08:50:00|4398|4396|4399|4397|4399|4397|4391|4390|15581
1608022500000|2020-12-15 08:55:00|4398|4398|4394|4392|4399|4398|4393|4392|14768
1608022800000|2020-12-15 09:00:00|4393|4391|4388|4386|4394|4393|4387|4386|15991
1608023100000|2020-12-15 09:05:00|4389|4387|4395|4394|4399|4398|4388|4387|23469
1608023400000|2020-12-15 09:10:00|4394|4393|4391|4389|4395|4394|4390|4389|11005
1608023700000|2020-12-15 09:15:00|4390|4390|4392|4391|4395|4393|4390|4389|19668
1608024000000|2020-12-15 09:20:00|4391|4390|4398|4396|4400|4398|4390|4389|26408
1608024300000|2020-12-15 09:25:00|4397|4395|4400|4398|4401|4400|4396|4394|21255
1608024600000|2020-12-15 09:30:00|4401|4399|4388|4387|4402|4400|4388|4387|18877
1608024900000|2020-12-15 09:35:00|4387|4386|4377|4375|4387|4386|4377|4375|11063
1608025200000|2020-12-15 09:40:00|4376|4374|4382|4380|4384|4382|4374|4373|20033
1608025500000|2020-12-15 09:45:00|4381|4379|4384|4382|4384|4383|4379|4378|11488
1608025800000|2020-12-15 09:50:00|4383|4381|4380|4378|4383|4382|4377|4376|14938
1608026100000|2020-12-15 09:55:00|4379|4377|4380|4378|4382|4381|4377|4376|20768
1608026400000|2020-12-15 10:00:00|4379|4377|4382|4381|4382|4381|4375|4374|13347
1608026700000|2020-12-15 10:05:00|4383|4382|4383|4382|4386|4384|4383|4381|10277
1608027000000|2020-12-15 10:10:00|4382|4381|4385|4383|4387|4386|4381|4380|11639
1608027300000|2020-12-15 10:15:00|4384|4382|4383|4382|4386|4384|4382|4381|11149
1608027600000|2020-12-15 10:20:00|4382|4381|4381|4379|4382|4381|4379|4378|12619
1608027900000|2020-12-15 10:25:00|4380|4380|4371|4369|4385|4383|4371|4369|27043
1608028200000|2020-12-15 10:30:00|4372|4370|4373|4371|4375|4374|4372|4370|10241
1608028500000|2020-12-15 10:35:00|4372|4370|4378|4376|4379|4377|4371|4370|22213
1608028800000|2020-12-15 10:40:00|4377|4375|4371|4370|4378|4375|4371|4370|11580
1608029100000|2020-12-15 10:45:00|4372|4369|4373|4371|4378|4376|4370|4369|18179
1608029400000|2020-12-15 10:50:00|4374|4372|4376|4374|4376|4375|4373|4372|10547
1608029700000|2020-12-15 10:55:00|4375|4373|4374|4372|4376|4374|4372|4371|12979
1608030000000|2020-12-15 11:00:00|4373|4371|4375|4373|4378|4376|4372|4371|10109
1608030300000|2020-12-15 11:05:00|4374|4374|4373|4371|4379|4377|4372|4371|12250
1608030600000|2020-12-15 11:10:00|4374|4372|4375|4373|4375|4374|4371|4370|8690
1608030900000|2020-12-15 11:15:00|4374|4374|4371|4369|4376|4374|4370|4369|13502
1608031200000|2020-12-15 11:20:00|4370|4368|4369|4367|4373|4371|4368|4367|18389
1608031500000|2020-12-15 11:25:00|4368|4366|4368|4366|4369|4367|4365|4364|24179
1608031800000|2020-12-15 11:30:00|4369|4367|4365|4364|4369|4368|4361|4360|33440
1608032100000|2020-12-15 11:35:00|4364|4363|4356|4355|4364|4363|4356|4355|15760
1608032400000|2020-12-15 11:40:00|4355|4354|4360|4358|4360|4358|4355|4354|9420
1608032700000|2020-12-15 11:45:00|4361|4359|4360|4358|4361|4360|4357|4355|12957
1608033000000|2020-12-15 11:50:00|4359|4357|4353|4352|4359|4357|4351|4350|15080
1608033300000|2020-12-15 11:55:00|4354|4353|4354|4353|4355|4354|4353|4352|14180
1608033600000|2020-12-15 12:00:00|4355|4354|4355|4353|4356|4355|4351|4350|10613
1608033900000|2020-12-15 12:05:00|4354|4352|4358|4356|4358|4357|4353|4352|10648
1608034200000|2020-12-15 12:10:00|4359|4357|4357|4356|4359|4358|4354|4353|14431
1608034500000|2020-12-15 12:15:00|4358|4357|4363|4361|4363|4362|4356|4355|24485
1608034800000|2020-12-15 12:20:00|4362|4360|4357|4355|4362|4361|4356|4355|11975
1608035100000|2020-12-15 12:25:00|4356|4354|4351|4349|4357|4354|4350|4348|11175
1608035400000|2020-12-15 12:30:00|4352|4350|4349|4348|4353|4352|4348|4347|24203
1608035700000|2020-12-15 12:35:00|4348|4347|4348|4346|4350|4349|4347|4346|13725
1608036000000|2020-12-15 12:40:00|4347|4347|4346|4345|4349|4348|4346|4345|16414
1608036300000|2020-12-15 12:45:00|4345|4344|4341|4339|4350|4348|4341|4339|20548
1608036600000|2020-12-15 12:50:00|4340|4338|4341|4339|4341|4339|4336|4335|9567
1608036900000|2020-12-15 12:55:00|4340|4340|4342|4341|4344|4342|4339|4337|15926
1608037200000|2020-12-15 13:00:00|4341|4340|4346|4344|4347|4345|4340|4339|43433
1608037500000|2020-12-15 13:05:00|4345|4345|4349|4347|4349|4348|4345|4344|49726
1608037800000|2020-12-15 13:10:00|4348|4348|4348|4346|4351|4350|4347|4346|14635
1608038100000|2020-12-15 13:15:00|4347|4345|4341|4339|4348|4346|4340|4339|9878
1608038400000|2020-12-15 13:20:00|4340|4338|4347|4346|4348|4346|4339|4338|15883
1608038700000|2020-12-15 13:25:00|4348|4347|4351|4349|4351|4350|4345|4344|28293
1608039000000|2020-12-15 13:30:00|4350|4348|4349|4347|4350|4349|4347|4346|13710
1608039300000|2020-12-15 13:35:00|4348|4346|4351|4349|4351|4350|4347|4346|25417
1608039600000|2020-12-15 13:40:00|4350|4350|4348|4346|4351|4350|4346|4345|25279
1608039900000|2020-12-15 13:45:00|4347|4345|4351|4349|4351|4350|4346|4344|31443
1608040200000|2020-12-15 13:50:00|4350|4348|4348|4347|4350|4348|4344|4343|37206
1608040500000|2020-12-15 13:55:00|4349|4348|4349|4348|4351|4350|4348|4347|40610
1608040800000|2020-12-15 14:00:00|4350|4347|4349|4348|4351|4350|4348|4347|40700
1608041100000|2020-12-15 14:05:00|4348|4347|4354|4353|4357|4356|4348|4347|114907
1608041400000|2020-12-15 14:10:00|4355|4352|4357|4356|4358|4356|4351|4350|29015
1608041700000|2020-12-15 14:15:00|4358|4357|4360|4358|4361|4360|4358|4357|12432
1608042000000|2020-12-15 14:20:00|4359|4359|4357|4356|4361|4360|4356|4355|19905
1608042300000|2020-12-15 14:25:00|4358|4355|4356|4355|4358|4356|4354|4353|17326
1608042600000|2020-12-15 14:30:00|4355|4354|4340|4339|4356|4355|4339|4338|52988
1608042900000|2020-12-15 14:35:00|4339|4338|4350|4349|4351|4349|4339|4337|72648
1608043200000|2020-12-15 14:40:00|4349|4348|4345|4344|4349|4348|4339|4338|27966
1608043500000|2020-12-15 14:45:00|4344|4343|4352|4351|4354|4352|4344|4343|36161
1608043800000|2020-12-15 14:50:00|4351|4350|4347|4346|4354|4352|4347|4345|32830
1608044100000|2020-12-15 14:55:00|4346|4345|4350|4349|4350|4349|4341|4340|54894
1608044400000|2020-12-15 15:00:00|4351|4350|4349|4348|4354|4352|4347|4345|62582
1608044700000|2020-12-15 15:05:00|4348|4347|4352|4351|4355|4354|4346|4345|43814
1608045000000|2020-12-15 15:10:00|4353|4352|4350|4349|4355|4354|4349|4348|55309
1608045300000|2020-12-15 15:15:00|4351|4350|4346|4345|4354|4353|4346|4345|31851
1608045600000|2020-12-15 15:20:00|4347|4346|4350|4348|4351|4350|4345|4344|95731
1608045900000|2020-12-15 15:25:00|4349|4347|4346|4344|4349|4347|4343|4342|29243
1608046200000|2020-12-15 15:30:00|4345|4345|4349|4347|4349|4348|4345|4344|28946
1608046500000|2020-12-15 15:35:00|4348|4348|4347|4346|4350|4349|4345|4344|32349
1608046800000|2020-12-15 15:40:00|4348|4347|4345|4344|4349|4348|4344|4343|33810
1608047100000|2020-12-15 15:45:00|4346|4345|4335|4334|4346|4345|4334|4333|24299
1608047400000|2020-12-15 15:50:00|4334|4333|4333|4332|4336|4334|4332|4331|30987
1608047700000|2020-12-15 15:55:00|4332|4331|4335|4334|4338|4336|4332|4331|31566
1608048000000|2020-12-15 16:00:00|4336|4335|4337|4335|4339|4338|4334|4333|41391
1608048300000|2020-12-15 16:05:00|4336|4336|4321|4319|4337|4336|4316|4315|86449
1608048600000|2020-12-15 16:10:00|4320|4318|4319|4318|4324|4323|4313|4312|66470
1608048900000|2020-12-15 16:15:00|4320|4319|4311|4310|4321|4320|4310|4309|66621
1608049200000|2020-12-15 16:20:00|4310|4309|4312|4311|4317|4316|4308|4307|229762
1608049500000|2020-12-15 16:25:00|4311|4310|4317|4315|4319|4317|4307|4305|122733
1608105600000|2020-12-16 08:00:00|4316|4306|4311|4309|4318|4316|4306|4305|48881
1608105900000|2020-12-16 08:05:00|4312|4310|4320|4318|4331|4329|4311|4309|39856
1608106200000|2020-12-16 08:10:00|4319|4319|4314|4312|4326|4325|4313|4312|27543
1608106500000|2020-12-16 08:15:00|4315|4313|4316|4314|4321|4319|4309|4307|53370
1608106800000|2020-12-16 08:20:00|4315|4313|4315|4313|4320|4318|4311|4310|55541
1608107100000|2020-12-16 08:25:00|4314|4312|4308|4307|4314|4312|4307|4306|18337
1608107400000|2020-12-16 08:30:00|4309|4308|4317|4315|4318|4316|4307|4306|57169
1608107700000|2020-12-16 08:35:00|4318|4316|4318|4316|4319|4317|4314|4313|34882
1608108000000|2020-12-16 08:40:00|4319|4317|4315|4313|4322|4321|4313|4312|29808
1608108300000|2020-12-16 08:45:00|4314|4314|4330|4328|4330|4328|4314|4313|24431
1608108600000|2020-12-16 08:50:00|4331|4329|4338|4336|4340|4338|4330|4329|67569
1608108900000|2020-12-16 08:55:00|4337|4337|4337|4336|4338|4337|4336|4335|49165
1608109200000|2020-12-16 09:00:00|4336|4335|4324|4323|4338|4337|4321|4320|76903
1608109500000|2020-12-16 09:05:00|4325|4324|4328|4327|4334|4333|4325|4324|17983
1608109800000|2020-12-16 09:10:00|4329|4328|4327|4326|4333|4332|4323|4322|21594
1608110100000|2020-12-16 09:15:00|4326|4325|4327|4326|4331|4330|4324|4323|20342
1608110400000|2020-12-16 09:20:00|4328|4327|4325|4323|4334|4332|4325|4323|15598
1608110700000|2020-12-16 09:25:00|4324|4324|4321|4320|4326|4325|4320|4319|18517
1608111000000|2020-12-16 09:30:00|4320|4319|4314|4313|4321|4320|4314|4313|11451
1608111300000|2020-12-16 09:35:00|4313|4312|4315|4314|4318|4317|4313|4312|19531
1608111600000|2020-12-16 09:40:00|4316|4315|4314|4312|4317|4315|4311|4310|16211
1608111900000|2020-12-16 09:45:00|4313|4313|4313|4311|4315|4313|4312|4311|5359
1608112200000|2020-12-16 09:50:00|4312|4310|4307|4305|4312|4310|4305|4304|29195
1608112500000|2020-12-16 09:55:00|4306|4306|4305|4304|4306|4306|4302|4301|36353
1608112800000|2020-12-16 10:00:00|4304|4303|4301|4300|4304|4303|4301|4300|24386
1608113100000|2020-12-16 10:05:00|4302|4301|4295|4294|4302|4301|4292|4291|31496
1608113400000|2020-12-16 10:10:00|4296|4295|4295|4293|4297|4296|4292|4290|13659
1608113700000|2020-12-16 10:15:00|4294|4292|4295|4294|4296|4294|4291|4290|36064
1608114000000|2020-12-16 10:20:00|4294|4293|4291|4290|4298|4297|4291|4290|30772
1608114300000|2020-12-16 10:25:00|4290|4289|4300|4298|4300|4298|4290|4289|16213
1608114600000|2020-12-16 10:30:00|4299|4299|4295|4294|4301|4300|4295|4294|25249
1608114900000|2020-12-16 10:35:00|4294|4293|4294|4293|4295|4294|4293|4292|10332
1608115200000|2020-12-16 10:40:00|4295|4294|4303|4301|4303|4302|4294|4293|34545
1608115500000|2020-12-16 10:45:00|4302|4300|4306|4305|4306|4305|4298|4297|11725
1608115800000|2020-12-16 10:50:00|4307|4306|4305|4303|4308|4307|4304|4303|13191
1608116100000|2020-12-16 10:55:00|4304|4302|4313|4311|4313|4311|4302|4301|12045
1608116400000|2020-12-16 11:00:00|4312|4312|4309|4307|4314|4313|4307|4306|40448
1608116700000|2020-12-16 11:05:00|4310|4308|4312|4311|4315|4314|4309|4308|20223
1608117000000|2020-12-16 11:10:00|4311|4310|4315|4313|4315|4313|4309|4308|29586
1608117300000|2020-12-16 11:15:00|4316|4314|4318|4317|4318|4317|4314|4313|16453
1608117600000|2020-12-16 11:20:00|4317|4316|4310|4309|4317|4316|4309|4308|98860
1608117900000|2020-12-16 11:25:00|4311|4310|4305|4304|4312|4311|4305|4304|11456
1608118200000|2020-12-16 11:30:00|4304|4303|4303|4301|4307|4306|4301|4300|27522
1608118500000|2020-12-16 11:35:00|4302|4302|4303|4302|4306|4305|4302|4302|8078
1608118800000|2020-12-16 11:40:00|4304|4303|4299|4297|4304|4303|4295|4294|48880
1608119100000|2020-12-16 11:45:00|4300|4298|4304|4302|4304|4303|4299|4298|9614
1608119400000|2020-12-16 11:50:00|4303|4301|4306|4305|4308|4307|4301|4300|17551
1608119700000|2020-12-16 11:55:00|4307|4304|4309|4308|4310|4308|4303|4302|20621
1608120000000|2020-12-16 12:00:00|4308|4307|4305|4304|4308|4307|4301|4300|13964
1608120300000|2020-12-16 12:05:00|4306|4303|4309|4308|4309|4308|4303|4302|9617
1608120600000|2020-12-16 12:10:00|4310|4309|4315|4314|4316|4315|4309|4308|11519
1608120900000|2020-12-16 12:15:00|4316|4313|4316|4315|4319|4318|4314|4313|20814
1608121200000|2020-12-16 12:20:00|4315|4314|4315|4313|4315|4314|4312|4311|15329
1608121500000|2020-12-16 12:25:00|4314|4312|4314|4313|4316|4315|4311|4310|18770
1608121800000|2020-12-16 12:30:00|4313|4312|4319|4318|4319|4318|4311|4310|29721
1608122100000|2020-12-16 12:35:00|4320|4319|4319|4318|4323|4322|4318|4317|29997
1608122400000|2020-12-16 12:40:00|4318|4317|4322|4321|4322|4321|4317|4316|13199
1608122700000|2020-12-16 12:45:00|4321|4320|4320|4319|4322|4321|4318|4317|21866
1608123000000|2020-12-16 12:50:00|4319|4318|4320|4319|4322|4321|4318|4317|8387
1608123300000|2020-12-16 12:55:00|4319|4318|4310|4309|4320|4319|4310|4309|25443
1608123600000|2020-12-16 13:00:00|4311|4310|4310|4309|4311|4310|4308|4307|118615
1608123900000|2020-12-16 13:05:00|4311|4310|4310|4309|4312|4311|4307|4306|22488
1608124200000|2020-12-16 13:10:00|4311|4310|4307|4306|4311|4310|4306|4305|19965
1608124500000|2020-12-16 13:15:00|4308|4307|4307|4306|4308|4307|4304|4303|80226
1608124800000|2020-12-16 13:20:00|4308|4307|4315|4314|4316|4315|4307|4306|109061
1608125100000|2020-12-16 13:25:00|4314|4313|4314|4313|4316|4315|4313|4312|61456
1608125400000|2020-12-16 13:30:00|4313|4312|4316|4315|4318|4317|4311|4310|25091
1608125700000|2020-12-16 13:35:00|4315|4314|4319|4318|4321|4320|4314|4312|18207
1608126000000|2020-12-16 13:40:00|4320|4319|4321|4319|4321|4320|4316|4315|20459
1608126300000|2020-12-16 13:45:00|4320|4320|4321|4320|4322|4321|4319|4318|10862
1608126600000|2020-12-16 13:50:00|4322|4321|4324|4323|4324|4323|4320|4319|20621
1608126900000|2020-12-16 13:55:00|4325|4324|4320|4319|4325|4324|4320|4319|204302
1608127200000|2020-12-16 14:00:00|4321|4320|4324|4323|4324|4323|4320|4319|18901
1608127500000|2020-12-16 14:05:00|4325|4324|4322|4321|4329|4328|4321|4320|30889
1608127800000|2020-12-16 14:10:00|4323|4322|4325|4323|4325|4324|4321|4320|11075
1608128100000|2020-12-16 14:15:00|4324|4324|4326|4324|4329|4328|4324|4323|18582
1608128400000|2020-12-16 14:20:00|4325|4323|4317|4316|4326|4324|4317|4316|27412
1608128700000|2020-12-16 14:25:00|4316|4315|4320|4318|4321|4320|4315|4314|35103
1608129000000|2020-12-16 14:30:00|4319|4319|4330|4329|4335|4333|4318|4316|170761
1608129300000|2020-12-16 14:35:00|4331|4330|4330|4329|4336|4335|4328|4327|65499
1608129600000|2020-12-16 14:40:00|4329|4328|4332|4331|4333|4332|4328|4327|46656
1608129900000|2020-12-16 14:45:00|4331|4330|4338|4337|4342|4341|4331|4330|88687
1608130200000|2020-12-16 14:50:00|4339|4338|4336|4335|4339|4338|4330|4329|56221
1608130500000|2020-12-16 14:55:00|4337|4334|4347|4346|4347|4346|4335|4334|84864
1608130800000|2020-12-16 15:00:00|4346|4345|4350|4349|4353|4352|4339|4337|80663
1608131100000|2020-12-16 15:05:00|4351|4348|4358|4357|4359|4358|4347|4346|83515
1608131400000|2020-12-16 15:10:00|4357|4356|4353|4351|4361|4359|4352|4351|37810
1608131700000|2020-12-16 15:15:00|4352|4352|4369|4368|4369|4368|4352|4352|72785
1608132000000|2020-12-16 15:20:00|4368|4367|4366|4365|4371|4370|4362|4361|56605
1608132300000|2020-12-16 15:25:00|4367|4366|4372|4371|4373|4372|4365|4364|31897
1608132600000|2020-12-16 15:30:00|4371|4370|4369|4367|4371|4370|4366|4364|48268
1608132900000|2020-12-16 15:35:00|4368|4368|4374|4373|4374|4373|4365|4364|36188
1608133200000|2020-12-16 15:40:00|4375|4374|4371|4370|4375|4374|4369|4367|38619
1608133500000|2020-12-16 15:45:00|4372|4371|4377|4375|4377|4376|4371|4370|50221
1608133800000|2020-12-16 15:50:00|4376|4376|4373|4372|4378|4377|4371|4369|45327
1608134100000|2020-12-16 15:55:00|4374|4373|4373|4372|4378|4377|4372|4371|62390
1608134400000|2020-12-16 16:00:00|4374|4373|4379|4378|4381|4380|4374|4372|76173
1608134700000|2020-12-16 16:05:00|4380|4379|4382|4381|4384|4383|4378|4377|58066
1608135000000|2020-12-16 16:10:00|4381|4380|4375|4374|4382|4381|4372|4371|68823
1608135300000|2020-12-16 16:15:00|4376|4375|4372|4371|4376|4375|4371|4370|60733
1608135600000|2020-12-16 16:20:00|4373|4372|4378|4377|4379|4378|4372|4371|99257
1608135900000|2020-12-16 16:25:00|4377|4376|4377|4375|4378|4377|4370|4369|170887
1608192000000|2020-12-17 08:00:00|4406|4398|4394|4392|4410|4406|4382|4381|59758
1608192300000|2020-12-17 08:05:00|4395|4393|4374|4371|4399|4396|4374|4370|21067
1608192600000|2020-12-17 08:10:00|4373|4372|4366|4364|4382|4380|4365|4363|41184
1608192900000|2020-12-17 08:15:00|4365|4365|4354|4352|4366|4365|4353|4351|21825
1608193200000|2020-12-17 08:20:00|4355|4353|4355|4352|4360|4357|4351|4349|18110
1608193500000|2020-12-17 08:25:00|4354|4353|4354|4352|4359|4357|4348|4347|25880
1608193800000|2020-12-17 08:30:00|4355|4353|4352|4350|4356|4354|4349|4348|8876
1608194100000|2020-12-17 08:35:00|4351|4349|4351|4350|4355|4354|4350|4348|16074
1608194400000|2020-12-17 08:40:00|4352|4351|4347|4346|4354|4352|4347|4345|12890
1608194700000|2020-12-17 08:45:00|4348|4345|4342|4340|4348|4346|4342|4340|3913
1608195000000|2020-12-17 08:50:00|4341|4341|4338|4337|4347|4345|4338|4337|9330
1608195300000|2020-12-17 08:55:00|4339|4338|4337|4335|4340|4338|4336|4334|9942
1608195600000|2020-12-17 09:00:00|4338|4336|4339|4337|4340|4338|4331|4330|10483
1608195900000|2020-12-17 09:05:00|4340|4338|4343|4341|4346|4345|4340|4338|9217
1608196200000|2020-12-17 09:10:00|4344|4342|4339|4337|4347|4345|4339|4337|8958
1608196500000|2020-12-17 09:15:00|4340|4338|4346|4345|4346|4345|4339|4338|9552
1608196800000|2020-12-17 09:20:00|4345|4344|4345|4344|4350|4349|4345|4344|19082
1608197100000|2020-12-17 09:25:00|4346|4343|4348|4347|4350|4348|4344|4342|7644
1608197400000|2020-12-17 09:30:00|4347|4346|4347|4345|4351|4349|4346|4345|197152
1608197700000|2020-12-17 09:35:00|4346|4344|4342|4341|4347|4346|4341|4340|25768
1608198000000|2020-12-17 09:40:00|4341|4340|4341|4339|4342|4341|4339|4338|197726
1608198300000|2020-12-17 09:45:00|4340|4338|4334|4333|4341|4339|4332|4331|12662
1608198600000|2020-12-17 09:50:00|4333|4332|4340|4339|4343|4342|4333|4331|36643
1608198900000|2020-12-17 09:55:00|4339|4338|4337|4335|4340|4339|4336|4335|7964
1608199200000|2020-12-17 10:00:00|4338|4336|4340|4338|4341|4339|4338|4336|9829
1608199500000|2020-12-17 10:05:00|4341|4339|4341|4339|4343|4341|4339|4337|10007
1608199800000|2020-12-17 10:10:00|4340|4340|4343|4342|4344|4343|4340|4339|5807
1608200100000|2020-12-17 10:15:00|4342|4341|4342|4340|4343|4341|4340|4339|10177
1608200400000|2020-12-17 10:20:00|4343|4341|4342|4340|4343|4342|4339|4338|10088
1608200700000|2020-12-17 10:25:00|4341|4339|4344|4343|4345|4344|4340|4339|6354
1608201000000|2020-12-17 10:30:00|4343|4342|4342|4341|4345|4344|4342|4341|21004
1608201300000|2020-12-17 10:35:00|4341|4340|4340|4339|4342|4341|4337|4336|10872
1608201600000|2020-12-17 10:40:00|4339|4338|4335|4333|4340|4339|4334|4333|4705
1608201900000|2020-12-17 10:45:00|4334|4334|4333|4331|4335|4334|4332|4331|9593
1608202200000|2020-12-17 10:50:00|4332|4330|4328|4327|4333|4331|4328|4327|9471
1608202500000|2020-12-17 10:55:00|4329|4326|4328|4326|4332|4330|4327|4326|9031
1608202800000|2020-12-17 11:00:00|4327|4325|4320|4319|4327|4326|4320|4319|109870
1608203100000|2020-12-17 11:05:00|4321|4320|4322|4320|4322|4321|4319|4318|7645
1608203400000|2020-12-17 11:10:00|4321|4321|4318|4316|4322|4321|4315|4314|23183
1608203700000|2020-12-17 11:15:00|4319|4317|4325|4322|4325|4323|4318|4317|5219
1608204000000|2020-12-17 11:20:00|4324|4323|4331|4329|4331|4330|4324|4323|5928
1608204300000|2020-12-17 11:25:00|4330|4328|4329|4327|4331|4329|4327|4326|14039
1608204600000|2020-12-17 11:30:00|4330|4328|4331|4329|4333|4331|4327|4326|11522
1608204900000|2020-12-17 11:35:00|4330|4328|4320|4318|4330|4329|4319|4318|10479
1608205200000|2020-12-17 11:40:00|4319|4317|4318|4316|4320|4318|4313|4312|12331
1608205500000|2020-12-17 11:45:00|4317|4315|4320|4318|4320|4318|4315|4314|7675
1608205800000|2020-12-17 11:50:00|4319|4319|4319|4318|4321|4320|4316|4315|10006
1608206100000|2020-12-17 11:55:00|4318|4317|4318|4316|4319|4317|4315|4314|21699
1608206400000|2020-12-17 12:00:00|4317|4317|4323|4321|4323|4321|4317|4317|16060
1608206700000|2020-12-17 12:05:00|4322|4320|4320|4318|4323|4321|4320|4318|11574
1608207000000|2020-12-17 12:10:00|4321|4319|4323|4321|4325|4323|4321|4318|9214
1608207300000|2020-12-17 12:15:00|4324|4322|4322|4320|4325|4324|4321|4320|9541
1608207600000|2020-12-17 12:20:00|4321|4319|4327|4325|4327|4325|4320|4319|13719
1608207900000|2020-12-17 12:25:00|4326|4324|4326|4324|4327|4326|4323|4322|16589
1608208200000|2020-12-17 12:30:00|4327|4325|4326|4324|4327|4325|4325|4324|3492
1608208500000|2020-12-17 12:35:00|4325|4323|4322|4321|4327|4325|4321|4320|10161
1608208800000|2020-12-17 12:40:00|4323|4322|4327|4326|4328|4327|4322|4322|22138
1608209100000|2020-12-17 12:45:00|4328|4325|4327|4325|4328|4326|4325|4324|12489
1608209400000|2020-12-17 12:50:00|4328|4326|4339|4338|4339|4338|4328|4326|46196
1608209700000|2020-12-17 12:55:00|4338|4337|4341|4340|4345|4343|4338|4337|18389
1608210000000|2020-12-17 13:00:00|4340|4339|4340|4339|4342|4341|4340|4338|30450
1608210300000|2020-12-17 13:05:00|4341|4340|4340|4338|4347|4345|4338|4337|99756
1608210600000|2020-12-17 13:10:00|4341|4339|4340|4339|4343|4342|4339|4338|17051
1608210900000|2020-12-17 13:15:00|4339|4338|4340|4338|4340|4339|4336|4335|12749
1608211200000|2020-12-17 13:20:00|4339|4337|4338|4336|4340|4337|4336|4335|21046
1608211500000|2020-12-17 13:25:00|4337|4337|4337|4335|4340|4338|4333|4332|41620
1608211800000|2020-12-17 13:30:00|4338|4336|4338|4336|4341|4340|4337|4336|25976
1608212100000|2020-12-17 13:35:00|4337|4337|4339|4337|4339|4338|4334|4333|12509
1608212400000|2020-12-17 13:40:00|4340|4338|4337|4335|4341|4340|4334|4333|22353
1608212700000|2020-12-17 13:45:00|4336|4336|4337|4335|4338|4337|4336|4335|6810
1608213000000|2020-12-17 13:50:00|4336|4336|4337|4336|4340|4339|4336|4335|21987
1608213300000|2020-12-17 13:55:00|4338|4337|4334|4333|4338|4337|4330|4329|29401
1608213600000|2020-12-17 14:00:00|4333|4332|4334|4332|4335|4333|4329|4328|22614
1608213900000|2020-12-17 14:05:00|4333|4333|4334|4332|4335|4334|4333|4332|14174
1608214200000|2020-12-17 14:10:00|4333|4333|4333|4332|4334|4333|4330|4328|23203
1608214500000|2020-12-17 14:15:00|4332|4331|4332|4331|4333|4331|4328|4327|232237
1608214800000|2020-12-17 14:20:00|4333|4332|4339|4338|4341|4339|4333|4332|43632
1608215100000|2020-12-17 14:25:00|4340|4339|4334|4332|4340|4339|4330|4329|31138
1608215400000|2020-12-17 14:30:00|4333|4333|4342|4340|4344|4343|4332|4331|34137
1608215700000|2020-12-17 14:35:00|4343|4341|4350|4349|4351|4350|4341|4339|65254
1608216000000|2020-12-17 14:40:00|4351|4348|4350|4349|4351|4349|4340|4339|58836
1608216300000|2020-12-17 14:45:00|4351|4348|4341|4340|4352|4350|4340|4339|36056
1608216600000|2020-12-17 14:50:00|4342|4341|4340|4339|4345|4344|4338|4336|58574
1608216900000|2020-12-17 14:55:00|4339|4338|4333|4332|4340|4339|4332|4331|34221
1608217200000|2020-12-17 15:00:00|4334|4333|4343|4341|4343|4341|4332|4331|31841
1608217500000|2020-12-17 15:05:00|4342|4342|4340|4338|4345|4343|4333|4332|35983
1608217800000|2020-12-17 15:10:00|4339|4339|4336|4335|4345|4343|4335|4334|29725
1608218100000|2020-12-17 15:15:00|4335|4334|4335|4333|4337|4335|4330|4329|59042
1608218400000|2020-12-17 15:20:00|4334|4332|4343|4341|4343|4342|4333|4332|121678
1608218700000|2020-12-17 15:25:00|4342|4340|4342|4341|4343|4342|4338|4337|23830
1608219000000|2020-12-17 15:30:00|4343|4340|4345|4344|4346|4345|4341|4340|36605
1608219300000|2020-12-17 15:35:00|4346|4345|4342|4341|4348|4347|4342|4341|35232
1608219600000|2020-12-17 15:40:00|4341|4340|4338|4337|4343|4342|4338|4336|34273
1608219900000|2020-12-17 15:45:00|4339|4338|4342|4341|4343|4341|4338|4337|19187
1608220200000|2020-12-17 15:50:00|4343|4342|4338|4336|4347|4346|4336|4335|181311
1608220500000|2020-12-17 15:55:00|4339|4337|4333|4332|4340|4339|4332|4331|32950
1608220800000|2020-12-17 16:00:00|4334|4333|4336|4334|4336|4334|4332|4331|101544
1608221100000|2020-12-17 16:05:00|4335|4335|4332|4331|4338|4337|4332|4331|32766
1608221400000|2020-12-17 16:10:00|4331|4330|4334|4332|4334|4333|4327|4326|61115
1608221700000|2020-12-17 16:15:00|4335|4333|4335|4333|4338|4336|4333|4332|62564
1608222000000|2020-12-17 16:20:00|4334|4332|4334|4333|4336|4335|4332|4331|56654
1608222300000|2020-12-17 16:25:00|4333|4332|4330|4328|4334|4333|4327|4326|67141
1608278400000|2020-12-18 08:00:00|4366|4338|4355|4353|4367|4356|4344|4330|42777
1608278700000|2020-12-18 08:05:00|4356|4354|4350|4348|4361|4360|4346|4344|24785
1608279000000|2020-12-18 08:10:00|4349|4347|4363|4361|4365|4363|4346|4345|33550
1608279300000|2020-12-18 08:15:00|4362|4362|4357|4356|4365|4363|4355|4354|14822
1608279600000|2020-12-18 08:20:00|4356|4355|4354|4352|4357|4355|4351|4350|11985
1608279900000|2020-12-18 08:25:00|4353|4351|4356|4354|4356|4354|4350|4349|12193
1608280200000|2020-12-18 08:30:00|4355|4355|4357|4355|4363|4362|4354|4353|18720
1608280500000|2020-12-18 08:35:00|4356|4356|4354|4352|4363|4362|4354|4352|19248
1608280800000|2020-12-18 08:40:00|4353|4351|4355|4352|4357|4356|4352|4350|13160
1608281100000|2020-12-18 08:45:00|4354|4353|4356|4354|4357|4356|4353|4352|9832
1608281400000|2020-12-18 08:50:00|4357|4355|4361|4359|4361|4360|4356|4355|22382
1608281700000|2020-12-18 08:55:00|4360|4358|4359|4357|4361|4360|4356|4355|24662
1608282000000|2020-12-18 09:00:00|4358|4356|4357|4355|4359|4358|4354|4352|33510
1608282300000|2020-12-18 09:05:00|4356|4354|4358|4356|4358|4356|4353|4351|21764
1608282600000|2020-12-18 09:10:00|4357|4355|4357|4355|4358|4356|4354|4353|18479
1608282900000|2020-12-18 09:15:00|4356|4356|4360|4358|4360|4358|4353|4352|20251
1608283200000|2020-12-18 09:20:00|4361|4359|4367|4366|4370|4368|4361|4359|26790
1608283500000|2020-12-18 09:25:00|4368|4367|4375|4373|4376|4374|4367|4366|32495
1608283800000|2020-12-18 09:30:00|4374|4372|4372|4371|4375|4372|4369|4367|24736
1608284100000|2020-12-18 09:35:00|4371|4370|4376|4374|4378|4376|4370|4369|17619
1608284400000|2020-12-18 09:40:00|4377|4375|4380|4379|4382|4381|4374|4373|19145
1608284700000|2020-12-18 09:45:00|4381|4380|4374|4373|4381|4380|4371|4370|27994
1608285000000|2020-12-18 09:50:00|4373|4372|4374|4372|4377|4376|4373|4372|29523
1608285300000|2020-12-18 09:55:00|4373|4371|4377|4376|4378|4376|4369|4368|17163
1608285600000|2020-12-18 10:00:00|4378|4377|4378|4376|4382|4381|4376|4375|20322
1608285900000|2020-12-18 10:05:00|4377|4375|4375|4373|4378|4375|4373|4372|14671
1608286500000|2020-12-18 10:15:00|4374|4374|4380|4378|4381|4379|4374|4373|38471
1608286800000|2020-12-18 10:20:00|4381|4379|4381|4379|4383|4382|4380|4379|18087
1608287100000|2020-12-18 10:25:00|4380|4378|4372|4370|4380|4378|4372|4370|11060
1608287400000|2020-12-18 10:30:00|4371|4369|4360|4358|4371|4369|4360|4358|8619
1608287700000|2020-12-18 10:35:00|4359|4357|4355|4353|4360|4358|4345|4343|42838
1608288000000|2020-12-18 10:40:00|4354|4352|4357|4355|4357|4355|4353|4351|2985
1608288300000|2020-12-18 10:45:00|4358|4356|4357|4355|4361|4359|4356|4355|13443
1608288600000|2020-12-18 10:50:00|4358|4356|4350|4349|4359|4357|4350|4349|43541
1608288900000|2020-12-18 10:55:00|4351|4348|4349|4347|4351|4349|4347|4345|74516
1608289200000|2020-12-18 11:00:00|4348|4348|4348|4347|4353|4351|4346|4344|47766
1608289500000|2020-12-18 11:05:00|4347|4346|4345|4343|4348|4346|4344|4343|22904
1608289800000|2020-12-18 11:10:00|4346|4344|4346|4344|4347|4346|4345|4344|156887
1608290100000|2020-12-18 11:15:00|4347|4345|4344|4343|4347|4345|4344|4343|6150
1608290400000|2020-12-18 11:20:00|4343|4342|4346|4344|4347|4346|4341|4340|29043
1608290700000|2020-12-18 11:25:00|4347|4345|4343|4341|4350|4348|4342|4341|27408
1608291000000|2020-12-18 11:30:00|4342|4342|4345|4343|4345|4344|4342|4342|16576
1608291300000|2020-12-18 11:35:00|4346|4344|4351|4349|4352|4350|4345|4344|39188
1608291600000|2020-12-18 11:40:00|4352|4350|4346|4344|4352|4350|4344|4343|14998
1608291900000|2020-12-18 11:45:00|4345|4345|4348|4346|4348|4347|4345|4344|17193
1608292200000|2020-12-18 11:50:00|4347|4345|4346|4344|4348|4347|4340|4339|108032
1608292500000|2020-12-18 11:55:00|4347|4345|4346|4344|4349|4347|4345|4344|18010
1608292800000|2020-12-18 12:00:00|4345|4345|4346|4344|4348|4347|4345|4344|16892
1608293100000|2020-12-18 12:05:00|4345|4345|4349|4348|4350|4349|4345|4345|14252
1608293400000|2020-12-18 12:10:00|4350|4349|4345|4344|4351|4349|4345|4344|23437
1608293700000|2020-12-18 12:15:00|4346|4345|4347|4346|4348|4347|4343|4342|45291
1608294000000|2020-12-18 12:20:00|4348|4347|4345|4344|4349|4348|4344|4343|28526
1608294300000|2020-12-18 12:25:00|4346|4345|4343|4342|4347|4345|4343|4342|28559
1608294600000|2020-12-18 12:30:00|4344|4343|4335|4334|4344|4343|4335|4334|31927
1608294900000|2020-12-18 12:35:00|4334|4333|4342|4340|4343|4342|4334|4333|61444
1608295200000|2020-12-18 12:40:00|4341|4339|4337|4336|4342|4340|4334|4333|29881
1608295500000|2020-12-18 12:45:00|4338|4337|4339|4337|4341|4340|4337|4335|20102
1608295800000|2020-12-18 12:50:00|4340|4338|4342|4340|4346|4344|4338|4337|27397
1608296100000|2020-12-18 12:55:00|4341|4341|4338|4337|4343|4342|4338|4337|29916
1608296400000|2020-12-18 13:00:00|4339|4338|4335|4333|4342|4340|4334|4332|28897
1608296700000|2020-12-18 13:05:00|4336|4334|4341|4340|4343|4342|4335|4334|11319
1608297000000|2020-12-18 13:10:00|4342|4341|4348|4347|4348|4347|4341|4341|4084
1608297300000|2020-12-18 13:15:00|4347|4346|4347|4345|4351|4349|4343|4342|22490
1608297600000|2020-12-18 13:20:00|4346|4346|4348|4347|4350|4349|4345|4344|22458
1608297900000|2020-12-18 13:25:00|4349|4348|4350|4349|4351|4349|4348|4347|36920
1608298200000|2020-12-18 13:30:00|4351|4350|4353|4352|4354|4352|4348|4347|90030
1608298500000|2020-12-18 13:35:00|4354|4353|4354|4353|4356|4355|4353|4352|36171
1608298800000|2020-12-18 13:40:00|4355|4354|4357|4356|4359|4357|4353|4352|39772
1608299100000|2020-12-18 13:45:00|4358|4357|4351|4350|4358|4357|4350|4349|47892
1608299400000|2020-12-18 13:50:00|4352|4351|4354|4352|4354|4353|4348|4347|34235
1608299700000|2020-12-18 13:55:00|4353|4353|4358|4357|4359|4357|4353|4353|16583
1608300000000|2020-12-18 14:00:00|4357|4356|4353|4352|4358|4357|4351|4350|9095
1608300300000|2020-12-18 14:05:00|4352|4351|4349|4348|4355|4354|4347|4346|46628
1608300600000|2020-12-18 14:10:00|4350|4349|4352|4351|4354|4353|4349|4348|17134
1608300900000|2020-12-18 14:15:00|4351|4350|4350|4349|4353|4352|4347|4346|20554
1608301200000|2020-12-18 14:20:00|4351|4350|4353|4352|4354|4353|4351|4349|22931
1608301500000|2020-12-18 14:25:00|4354|4353|4355|4354|4357|4356|4354|4353|24850
1608301800000|2020-12-18 14:30:00|4356|4355|4358|4356|4360|4358|4354|4353|51575
1608302100000|2020-12-18 14:35:00|4357|4355|4361|4360|4361|4360|4354|4353|38083
1608302400000|2020-12-18 14:40:00|4360|4359|4359|4357|4362|4361|4356|4354|20296
1608302700000|2020-12-18 14:45:00|4358|4356|4356|4354|4358|4357|4353|4351|22838
1608303000000|2020-12-18 14:50:00|4355|4355|4365|4363|4369|4368|4355|4355|45331
1608303300000|2020-12-18 14:55:00|4364|4362|4363|4361|4364|4363|4360|4359|36952
1608303600000|2020-12-18 15:00:00|4362|4360|4349|4347|4363|4361|4348|4346|34823
1608303900000|2020-12-18 15:05:00|4348|4348|4352|4351|4356|4355|4348|4347|35007
1608304200000|2020-12-18 15:10:00|4353|4350|4352|4350|4353|4352|4349|4347|17562
1608304500000|2020-12-18 15:15:00|4353|4351|4359|4358|4360|4358|4353|4351|27447
1608304800000|2020-12-18 15:20:00|4358|4357|4350|4348|4358|4358|4348|4347|22294
1608305100000|2020-12-18 15:25:00|4349|4349|4351|4350|4352|4350|4349|4348|28564
1608305400000|2020-12-18 15:30:00|4352|4351|4341|4340|4352|4351|4341|4340|58230
1608305700000|2020-12-18 15:35:00|4342|4339|4347|4346|4347|4346|4341|4339|18785
1608306000000|2020-12-18 15:40:00|4348|4345|4344|4342|4348|4347|4342|4341|20826
1608306300000|2020-12-18 15:45:00|4345|4343|4347|4345|4347|4346|4343|4341|24066
1608306600000|2020-12-18 15:50:00|4346|4346|4342|4340|4347|4346|4340|4338|25033
1608306900000|2020-12-18 15:55:00|4343|4341|4340|4339|4345|4344|4340|4338|19344
1608307200000|2020-12-18 16:00:00|4341|4338|4343|4341|4345|4344|4340|4338|17720
1608307500000|2020-12-18 16:05:00|4342|4342|4343|4342|4345|4343|4340|4338|21948
1608307800000|2020-12-18 16:10:00|4344|4341|4341|4340|4346|4345|4338|4337|38144
1608308100000|2020-12-18 16:15:00|4342|4341|4340|4339|4342|4341|4338|4336|75792
1608308400000|2020-12-18 16:20:00|4339|4338|4336|4335|4340|4339|4334|4333|62862
1608308700000|2020-12-18 16:25:00|4337|4336|4342|4341|4343|4342|4336|4335|51036
1608537600000|2020-12-21 08:00:00|4365|4360|4358|4356|4365|4361|4343|4340|56580
1608537900000|2020-12-21 08:05:00|4359|4357|4373|4371|4373|4371|4349|4348|83774
1608538200000|2020-12-21 08:10:00|4372|4370|4357|4356|4379|4377|4354|4353|48243
1608538500000|2020-12-21 08:15:00|4356|4355|4354|4353|4359|4357|4344|4342|36725
1608538800000|2020-12-21 08:20:00|4353|4352|4357|4355|4364|4362|4349|4346|39163
1608539100000|2020-12-21 08:25:00|4356|4354|4354|4353|4358|4357|4349|4348|41483
1608539400000|2020-12-21 08:30:00|4353|4352|4370|4369|4370|4369|4352|4351|28882
1608539700000|2020-12-21 08:35:00|4371|4370|4368|4366|4372|4370|4363|4362|35700
1608540000000|2020-12-21 08:40:00|4367|4367|4366|4364|4377|4375|4364|4362|29127
1608540300000|2020-12-21 08:45:00|4367|4365|4367|4365|4371|4370|4359|4358|41699
1608540600000|2020-12-21 08:50:00|4366|4364|4360|4359|4367|4365|4359|4357|41832
1608540900000|2020-12-21 08:55:00|4359|4358|4369|4368|4371|4369|4358|4357|55591
1608541200000|2020-12-21 09:00:00|4370|4369|4370|4368|4373|4371|4369|4368|66194
1608541500000|2020-12-21 09:05:00|4369|4369|4372|4370|4374|4372|4369|4368|13069
1608541800000|2020-12-21 09:10:00|4371|4369|4370|4368|4374|4372|4369|4368|28289
1608542100000|2020-12-21 09:15:00|4371|4369|4377|4375|4383|4381|4370|4368|8646
1608542400000|2020-12-21 09:20:00|4378|4376|4378|4376|4381|4380|4373|4372|13278
1608542700000|2020-12-21 09:25:00|4377|4375|4380|4378|4380|4379|4377|4375|16982
1608543000000|2020-12-21 09:30:00|4379|4377|4383|4381|4383|4382|4378|4377|10307
1608543300000|2020-12-21 09:35:00|4382|4382|4384|4381|4385|4383|4377|4376|15616
1608543600000|2020-12-21 09:40:00|4383|4382|4374|4372|4384|4382|4373|4372|16218
1608543900000|2020-12-21 09:45:00|4373|4371|4363|4361|4374|4372|4359|4358|25198
1608544200000|2020-12-21 09:50:00|4362|4360|4353|4351|4362|4360|4352|4351|21638
1608544500000|2020-12-21 09:55:00|4352|4350|4351|4350|4354|4353|4350|4349|15314
1608544800000|2020-12-21 10:00:00|4350|4349|4347|4346|4352|4350|4344|4343|33270
1608545100000|2020-12-21 10:05:00|4346|4345|4337|4335|4347|4346|4337|4335|25970
1608545400000|2020-12-21 10:10:00|4336|4336|4344|4342|4346|4343|4333|4331|49568
1608545700000|2020-12-21 10:15:00|4343|4341|4334|4332|4347|4345|4332|4330|18503
1608546000000|2020-12-21 10:20:00|4333|4331|4323|4321|4333|4332|4322|4320|21929
1608546300000|2020-12-21 10:25:00|4322|4322|4323|4321|4330|4328|4319|4317|32644
1608546600000|2020-12-21 10:30:00|4322|4320|4325|4324|4328|4327|4313|4311|46934
1608546900000|2020-12-21 10:35:00|4326|4323|4335|4333|4337|4335|4323|4321|10676
1608547200000|2020-12-21 10:40:00|4334|4332|4325|4323|4334|4332|4323|4322|7944
1608547500000|2020-12-21 10:45:00|4324|4324|4310|4308|4325|4324|4309|4307|10611
1608547800000|2020-12-21 10:50:00|4311|4309|4313|4311|4315|4313|4301|4299|16678
1608548100000|2020-12-21 10:55:00|4314|4312|4316|4314|4322|4320|4301|4300|60778
1608548400000|2020-12-21 11:00:00|4315|4315|4321|4319|4325|4324|4313|4312|27335
1608548700000|2020-12-21 11:05:00|4320|4318|4317|4316|4324|4322|4314|4312|21511
1608549000000|2020-12-21 11:10:00|4316|4315|4322|4320|4326|4325|4315|4314|32761
1608549300000|2020-12-21 11:15:00|4321|4321|4320|4319|4326|4325|4317|4316|32816
1608549600000|2020-12-21 11:20:00|4321|4320|4319|4317|4321|4320|4314|4313|26477
1608549900000|2020-12-21 11:25:00|4318|4318|4328|4326|4329|4327|4318|4317|26251
1608550200000|2020-12-21 11:30:00|4329|4327|4334|4332|4334|4333|4327|4325|34558
1608550500000|2020-12-21 11:35:00|4333|4333|4341|4339|4342|4339|4331|4330|21523
1608550800000|2020-12-21 11:40:00|4340|4338|4336|4334|4340|4339|4333|4332|13487
1608551100000|2020-12-21 11:45:00|4335|4335|4335|4333|4336|4335|4330|4328|18376
1608551400000|2020-12-21 11:50:00|4334|4332|4333|4332|4336|4334|4328|4327|30044
1608551700000|2020-12-21 11:55:00|4334|4333|4333|4331|4342|4341|4331|4330|32754
1608552000000|2020-12-21 12:00:00|4332|4332|4341|4339|4347|4345|4332|4330|38171
1608552300000|2020-12-21 12:05:00|4340|4338|4348|4346|4353|4351|4338|4337|40446
1608552600000|2020-12-21 12:10:00|4347|4345|4346|4344|4352|4350|4344|4343|20151
1608552900000|2020-12-21 12:15:00|4347|4345|4347|4346|4350|4348|4346|4345|11080
1608553200000|2020-12-21 12:20:00|4346|4345|4346|4344|4352|4350|4344|4343|47379
1608553500000|2020-12-21 12:25:00|4347|4345|4350|4349|4352|4350|4345|4343|23465
1608553800000|2020-12-21 12:30:00|4349|4348|4350|4348|4355|4353|4349|4348|29594
1608554100000|2020-12-21 12:35:00|4351|4349|4355|4353|4355|4354|4351|4349|15512
1608554400000|2020-12-21 12:40:00|4356|4354|4352|4351|4356|4355|4349|4348|21591
1608554700000|2020-12-21 12:45:00|4351|4350|4355|4353|4355|4353|4349|4348|24562
1608555000000|2020-12-21 12:50:00|4356|4354|4352|4350|4357|4355|4351|4350|12750
1608555300000|2020-12-21 12:55:00|4351|4351|4350|4349|4353|4351|4349|4348|22018
1608555600000|2020-12-21 13:00:00|4349|4348|4346|4345|4352|4350|4344|4343|15602
1608555900000|2020-12-21 13:05:00|4345|4344|4346|4344|4348|4347|4343|4341|18550
1608556200000|2020-12-21 13:10:00|4347|4345|4341|4340|4347|4346|4339|4338|16062
1608556500000|2020-12-21 13:15:00|4340|4339|4342|4341|4344|4343|4339|4337|49418
1608556800000|2020-12-21 13:20:00|4341|4340|4341|4340|4343|4342|4340|4338|17417
1608557100000|2020-12-21 13:25:00|4342|4341|4340|4339|4345|4344|4339|4338|22464
1608557400000|2020-12-21 13:30:00|4341|4340|4340|4339|4343|4341|4335|4334|40757
1608557700000|2020-12-21 13:35:00|4339|4338|4335|4334|4341|4340|4335|4334|19625
1608558000000|2020-12-21 13:40:00|4336|4335|4343|4342|4344|4343|4336|4335|26329
1608558300000|2020-12-21 13:45:00|4344|4343|4346|4344|4349|4348|4341|4340|16649
1608558600000|2020-12-21 13:50:00|4345|4345|4339|4338|4349|4348|4337|4336|26127
1608558900000|2020-12-21 13:55:00|4340|4339|4348|4346|4348|4346|4338|4337|31295
1608559200000|2020-12-21 14:00:00|4349|4347|4339|4337|4350|4348|4335|4334|25482
1608559500000|2020-12-21 14:05:00|4338|4338|4326|4324|4338|4338|4325|4324|20200
1608559800000|2020-12-21 14:10:00|4327|4325|4330|4328|4333|4332|4325|4324|14604
1608560100000|2020-12-21 14:15:00|4331|4329|4331|4330|4336|4335|4328|4327|12392
1608560400000|2020-12-21 14:20:00|4330|4329|4330|4329|4330|4329|4327|4326|105196
1608560700000|2020-12-21 14:25:00|4329|4328|4321|4320|4330|4329|4320|4319|18354
1608561000000|2020-12-21 14:30:00|4322|4321|4317|4315|4324|4322|4314|4313|139452
1608561300000|2020-12-21 14:35:00|4316|4314|4314|4313|4320|4318|4313|4311|148549
1608561600000|2020-12-21 14:40:00|4313|4312|4303|4302|4315|4314|4300|4299|42675
1608561900000|2020-12-21 14:45:00|4302|4301|4304|4302|4311|4310|4301|4300|52462
1608562200000|2020-12-21 14:50:00|4305|4303|4309|4307|4310|4309|4303|4302|51598
1608562500000|2020-12-21 14:55:00|4308|4308|4299|4298|4309|4308|4297|4296|89788
1608562800000|2020-12-21 15:00:00|4300|4299|4292|4291|4301|4300|4291|4290|40306
1608563100000|2020-12-21 15:05:00|4291|4290|4291|4290|4298|4297|4289|4288|40095
1608563400000|2020-12-21 15:10:00|4290|4289|4299|4297|4300|4298|4290|4289|25333
1608563700000|2020-12-21 15:15:00|4298|4296|4293|4291|4298|4297|4290|4289|20133
1608564000000|2020-12-21 15:20:00|4294|4292|4297|4295|4297|4296|4291|4289|16959
1608564300000|2020-12-21 15:25:00|4296|4296|4296|4294|4300|4299|4294|4293|18229
1608564600000|2020-12-21 15:30:00|4295|4293|4298|4296|4302|4300|4293|4292|21699
1608564900000|2020-12-21 15:35:00|4297|4297|4297|4295|4304|4302|4292|4290|22895
1608565200000|2020-12-21 15:40:00|4296|4294|4300|4298|4300|4299|4294|4292|37253
1608565500000|2020-12-21 15:45:00|4299|4297|4300|4298|4301|4299|4295|4293|55889
1608565800000|2020-12-21 15:50:00|4299|4297|4302|4300|4303|4302|4297|4296|31388
1608566100000|2020-12-21 15:55:00|4301|4301|4307|4306|4311|4310|4301|4301|27415
1608566400000|2020-12-21 16:00:00|4308|4307|4306|4305|4308|4307|4303|4302|148629
1608566700000|2020-12-21 16:05:00|4305|4304|4298|4297|4306|4305|4298|4297|36439
1608567000000|2020-12-21 16:10:00|4297|4296|4299|4298|4301|4299|4295|4294|30676
1608567300000|2020-12-21 16:15:00|4300|4299|4301|4300|4303|4301|4295|4294|25727
1608567600000|2020-12-21 16:20:00|4300|4299|4298|4296|4302|4301|4297|4296|36348
1608567900000|2020-12-21 16:25:00|4297|4297|4298|4296|4303|4302|4297|4296|50074
1608624000000|2020-12-22 08:00:00|4317|4294|4298|4295|4319|4314|4298|4294|31231
1608624300000|2020-12-22 08:05:00|4297|4294|4300|4298|4304|4302|4294|4292|28743
1608624600000|2020-12-22 08:10:00|4301|4299|4294|4292|4302|4300|4292|4290|18509
1608624900000|2020-12-22 08:15:00|4293|4293|4299|4296|4305|4304|4293|4292|25183
1608625200000|2020-12-22 08:20:00|4298|4297|4299|4297|4303|4302|4297|4295|7440
1608625500000|2020-12-22 08:25:00|4300|4298|4294|4293|4300|4299|4293|4291|11080
1608625800000|2020-12-22 08:30:00|4295|4294|4301|4299|4302|4301|4295|4294|5615
1608626100000|2020-12-22 08:35:00|4302|4300|4303|4301|4304|4303|4298|4297|15418
1608626400000|2020-12-22 08:40:00|4304|4302|4307|4305|4308|4306|4300|4299|24403
1608626700000|2020-12-22 08:45:00|4305|4304|4304|4302|4306|4305|4303|4301|7005
1608627000000|2020-12-22 08:50:00|4305|4303|4304|4302|4308|4306|4302|4301|6014
1608627300000|2020-12-22 08:55:00|4303|4303|4312|4310|4314|4312|4303|4303|3056
1608627600000|2020-12-22 09:00:00|4313|4311|4315|4313|4315|4314|4310|4309|15455
1608627900000|2020-12-22 09:05:00|4314|4312|4321|4320|4321|4320|4313|4311|5150
1608628200000|2020-12-22 09:10:00|4322|4319|4320|4319|4322|4320|4318|4317|2145
1608628500000|2020-12-22 09:15:00|4321|4320|4309|4307|4321|4320|4306|4305|7197
1608628800000|2020-12-22 09:20:00|4310|4308|4306|4305|4312|4311|4305|4304|6363
1608629100000|2020-12-22 09:25:00|4307|4304|4310|4308|4310|4309|4307|4304|4183
1608629400000|2020-12-22 09:30:00|4311|4309|4307|4306|4312|4311|4306|4305|6529
1608629700000|2020-12-22 09:35:00|4306|4305|4305|4304|4307|4305|4302|4301|4875
1608630000000|2020-12-22 09:40:00|4306|4305|4307|4305|4310|4309|4305|4303|7234
1608630300000|2020-12-22 09:45:00|4306|4304|4303|4301|4307|4304|4302|4301|2660
1608630600000|2020-12-22 09:50:00|4302|4302|4303|4301|4306|4304|4302|4301|4101
1608630900000|2020-12-22 09:55:00|4302|4302|4312|4311|4312|4311|4302|4301|12829
1608631200000|2020-12-22 10:00:00|4311|4310|4320|4318|4323|4322|4310|4309|24273
1608631500000|2020-12-22 10:05:00|4319|4319|4323|4321|4325|4324|4318|4317|7192
1608631800000|2020-12-22 10:10:00|4324|4322|4323|4321|4325|4324|4321|4320|4666
1608632100000|2020-12-22 10:15:00|4322|4320|4323|4322|4324|4323|4322|4320|2091
1608632400000|2020-12-22 10:20:00|4324|4323|4328|4327|4331|4330|4323|4322|13564
1608632700000|2020-12-22 10:25:00|4329|4328|4327|4325|4331|4330|4326|4325|8662
1608633000000|2020-12-22 10:30:00|4328|4326|4323|4321|4329|4328|4323|4321|15347
1608633300000|2020-12-22 10:35:00|4322|4322|4324|4322|4326|4325|4322|4322|7589
1608633600000|2020-12-22 10:40:00|4323|4323|4323|4322|4324|4323|4322|4321|9951
1608633900000|2020-12-22 10:45:00|4322|4321|4321|4319|4327|4326|4317|4316|25540
1608634200000|2020-12-22 10:50:00|4320|4318|4316|4315|4320|4318|4313|4312|20693
1608634500000|2020-12-22 10:55:00|4315|4314|4316|4314|4317|4316|4314|4313|8931
1608634800000|2020-12-22 11:00:00|4315|4315|4320|4319|4320|4319|4314|4313|11318
1608635100000|2020-12-22 11:05:00|4319|4318|4324|4323|4327|4325|4319|4318|12198
1608635400000|2020-12-22 11:10:00|4325|4322|4326|4324|4327|4326|4324|4322|6843
1608635700000|2020-12-22 11:15:00|4327|4325|4327|4325|4327|4325|4323|4322|11489
1608636000000|2020-12-22 11:20:00|4328|4326|4329|4327|4330|4329|4327|4325|936658
1608636300000|2020-12-22 11:25:00|4328|4328|4327|4325|4329|4328|4327|4325|2284
1608636600000|2020-12-22 11:30:00|4328|4326|4329|4327|4329|4328|4326|4325|3954
1608636900000|2020-12-22 11:35:00|4328|4328|4327|4325|4329|4328|4326|4325|2755
1608637200000|2020-12-22 11:40:00|4326|4326|4320|4319|4328|4327|4320|4318|17240
1608637500000|2020-12-22 11:45:00|4321|4318|4317|4316|4321|4320|4314|4313|9927
1608637800000|2020-12-22 11:50:00|4318|4317|4316|4315|4318|4317|4315|4314|17915
1608638100000|2020-12-22 11:55:00|4315|4314|4318|4317|4323|4322|4315|4314|14138
1608638400000|2020-12-22 12:00:00|4319|4318|4321|4320|4321|4320|4318|4317|18301
1608638700000|2020-12-22 12:05:00|4322|4321|4320|4319|4323|4322|4319|4318|13294
1608639000000|2020-12-22 12:10:00|4321|4320|4320|4319|4321|4320|4319|4318|5178
1608639300000|2020-12-22 12:15:00|4321|4320|4324|4323|4327|4326|4320|4319|11543
1608639600000|2020-12-22 12:20:00|4323|4322|4318|4316|4323|4322|4315|4314|11775
1608639900000|2020-12-22 12:25:00|4317|4317|4321|4320|4322|4321|4317|4317|7935
1608640200000|2020-12-22 12:30:00|4322|4321|4328|4327|4329|4328|4319|4318|44089
1608640500000|2020-12-22 12:35:00|4329|4328|4330|4328|4331|4330|4328|4327|10110
1608640800000|2020-12-22 12:40:00|4329|4329|4332|4331|4332|4331|4328|4327|12439
1608641100000|2020-12-22 12:45:00|4333|4332|4332|4330|4334|4333|4331|4330|10981
1608641400000|2020-12-22 12:50:00|4331|4331|4337|4336|4337|4336|4331|4330|20323
1608641700000|2020-12-22 12:55:00|4336|4335|4336|4335|4341|4340|4335|4334|21108
1608642000000|2020-12-22 13:00:00|4335|4334|4337|4336|4338|4337|4335|4334|10230
1608642300000|2020-12-22 13:05:00|4336|4335|4342|4341|4343|4342|4335|4334|18205
1608642600000|2020-12-22 13:10:00|4343|4342|4344|4343|4345|4344|4342|4340|13405
1608642900000|2020-12-22 13:15:00|4343|4342|4346|4345|4347|4346|4342|4340|11472
1608643200000|2020-12-22 13:20:00|4345|4344|4350|4348|4350|4349|4345|4344|13060
1608643500000|2020-12-22 13:25:00|4349|4349|4352|4350|4353|4352|4349|4348|13333
1608643800000|2020-12-22 13:30:00|4351|4349|4350|4348|4352|4351|4349|4348|22989
1608644100000|2020-12-22 13:35:00|4349|4349|4354|4352|4354|4353|4349|4349|27140
1608644400000|2020-12-22 13:40:00|4353|4353|4352|4351|4354|4353|4351|4350|20755
1608644700000|2020-12-22 13:45:00|4353|4352|4357|4356|4358|4357|4353|4352|30629
1608645000000|2020-12-22 13:50:00|4358|4355|4358|4357|4360|4359|4355|4354|23750
1608645300000|2020-12-22 13:55:00|4359|4358|4354|4353|4360|4359|4354|4353|37876
1608645600000|2020-12-22 14:00:00|4353|4352|4358|4357|4358|4357|4350|4349|24947
1608645900000|2020-12-22 14:05:00|4359|4358|4358|4357|4359|4358|4355|4354|33856
1608646200000|2020-12-22 14:10:00|4357|4356|4357|4356|4358|4357|4353|4352|28700
1608646500000|2020-12-22 14:15:00|4356|4355|4363|4362|4363|4362|4355|4354|12797
1608646800000|2020-12-22 14:20:00|4362|4361|4361|4360|4362|4361|4359|4358|26395
1608647100000|2020-12-22 14:25:00|4362|4361|4354|4352|4362|4361|4353|4352|71399
1608647400000|2020-12-22 14:30:00|4353|4353|4343|4342|4353|4353|4340|4338|69030
1608647700000|2020-12-22 14:35:00|4344|4341|4344|4343|4347|4346|4339|4338|70313
1608648000000|2020-12-22 14:40:00|4343|4342|4343|4341|4347|4346|4341|4340|36210
1608648300000|2020-12-22 14:45:00|4344|4342|4343|4342|4346|4345|4342|4341|20793
1608648600000|2020-12-22 14:50:00|4342|4341|4341|4339|4343|4342|4336|4335|32972
1608648900000|2020-12-22 14:55:00|4342|4340|4341|4339|4342|4340|4337|4336|31423
1608649200000|2020-12-22 15:00:00|4340|4340|4338|4336|4340|4340|4335|4334|33251
1608649500000|2020-12-22 15:05:00|4339|4337|4332|4331|4340|4339|4332|4331|17662
1608649800000|2020-12-22 15:10:00|4333|4332|4326|4325|4334|4333|4326|4325|28592
1608650100000|2020-12-22 15:15:00|4327|4326|4331|4330|4332|4331|4326|4325|24196
1608650400000|2020-12-22 15:20:00|4332|4331|4331|4330|4336|4335|4330|4329|31683
1608650700000|2020-12-22 15:25:00|4332|4331|4333|4332|4334|4333|4331|4330|29271
1608651000000|2020-12-22 15:30:00|4334|4331|4331|4329|4334|4332|4328|4327|48057
1608651300000|2020-12-22 15:35:00|4330|4330|4330|4329|4332|4331|4330|4329|28008
1608651600000|2020-12-22 15:40:00|4331|4330|4334|4333|4334|4333|4330|4329|9612
1608651900000|2020-12-22 15:45:00|4335|4334|4342|4341|4344|4342|4335|4334|47866
1608652200000|2020-12-22 15:50:00|4341|4340|4342|4341|4344|4342|4339|4338|22645
1608652500000|2020-12-22 15:55:00|4341|4340|4347|4346|4347|4346|4339|4338|54126
1608652800000|2020-12-22 16:00:00|4348|4347|4340|4339|4348|4347|4339|4338|28510
1608653100000|2020-12-22 16:05:00|4339|4338|4345|4344|4345|4344|4339|4338|28257
1608653400000|2020-12-22 16:10:00|4346|4345|4347|4346|4347|4346|4342|4341|32032
1608653700000|2020-12-22 16:15:00|4348|4345|4352|4351|4353|4352|4345|4344|38304
1608654000000|2020-12-22 16:20:00|4353|4352|4350|4349|4353|4352|4348|4347|28013
1608654300000|2020-12-22 16:25:00|4349|4348|4352|4351|4355|4354|4347|4346|47349
1608710400000|2020-12-23 08:00:00|4332|4325|4321|4319|4332|4329|4320|4318|31793
1608710700000|2020-12-23 08:05:00|4322|4320|4321|4318|4331|4329|4318|4317|30216
1608711000000|2020-12-23 08:10:00|4322|4319|4325|4323|4328|4326|4322|4319|43813
1608711300000|2020-12-23 08:15:00|4326|4324|4326|4325|4328|4327|4324|4323|25549
1608711600000|2020-12-23 08:20:00|4327|4326|4322|4321|4332|4331|4322|4321|10368
1608711900000|2020-12-23 08:25:00|4323|4320|4323|4322|4325|4323|4321|4320|7499
1608712200000|2020-12-23 08:30:00|4324|4321|4322|4320|4324|4322|4318|4317|6125
1608712500000|2020-12-23 08:35:00|4323|4321|4323|4321|4326|4325|4322|4321|5113
1608712800000|2020-12-23 08:40:00|4322|4320|4322|4320|4323|4321|4318|4317|9963
1608713100000|2020-12-23 08:45:00|4321|4319|4317|4315|4323|4321|4316|4314|7087
1608713400000|2020-12-23 08:50:00|4316|4316|4320|4319|4320|4319|4316|4315|6289
1608713700000|2020-12-23 08:55:00|4319|4318|4320|4318|4321|4320|4318|4317|10245
1608714000000|2020-12-23 09:00:00|4321|4319|4325|4323|4325|4324|4321|4319|7923
1608714300000|2020-12-23 09:05:00|4324|4324|4323|4322|4325|4324|4319|4317|5676
1608714600000|2020-12-23 09:10:00|4324|4323|4324|4323|4328|4326|4323|4321|3080
1608714900000|2020-12-23 09:15:00|4323|4322|4324|4323|4325|4324|4323|4322|3081
1608715200000|2020-12-23 09:20:00|4323|4322|4322|4321|4324|4323|4322|4321|8048
1608715500000|2020-12-23 09:25:00|4323|4322|4320|4318|4323|4322|4318|4317|10561
1608715800000|2020-12-23 09:30:00|4321|4319|4319|4317|4322|4321|4316|4315|2676
1608716100000|2020-12-23 09:35:00|4318|4316|4322|4320|4322|4321|4317|4316|3068
1608716400000|2020-12-23 09:40:00|4323|4321|4321|4320|4324|4323|4320|4319|16405
1608716700000|2020-12-23 09:45:00|4320|4319|4323|4321|4323|4322|4320|4319|6211
1608717000000|2020-12-23 09:50:00|4322|4320|4324|4323|4324|4323|4321|4319|3335
1608717300000|2020-12-23 09:55:00|4323|4322|4323|4322|4325|4324|4321|4320|5306
1608717600000|2020-12-23 10:00:00|4324|4323|4318|4316|4324|4323|4318|4316|2364
1608717900000|2020-12-23 10:05:00|4317|4317|4320|4319|4320|4319|4317|4316|6599
1608718200000|2020-12-23 10:10:00|4319|4318|4318|4317|4320|4319|4317|4316|13863
1608718500000|2020-12-23 10:15:00|4319|4318|4318|4317|4319|4318|4312|4311|61009
1608718800000|2020-12-23 10:20:00|4319|4318|4316|4315|4319|4318|4315|4314|23388
1608719100000|2020-12-23 10:25:00|4315|4314|4317|4315|4319|4318|4314|4313|18628
1608719400000|2020-12-23 10:30:00|4316|4316|4315|4314|4318|4317|4314|4313|16691
1608719700000|2020-12-23 10:35:00|4314|4313|4313|4312|4316|4315|4311|4310|20636
1608720000000|2020-12-23 10:40:00|4312|4311|4314|4313|4314|4313|4312|4311|19858
1608720300000|2020-12-23 10:45:00|4315|4314|4320|4319|4322|4321|4314|4313|7543
1608720600000|2020-12-23 10:50:00|4321|4320|4321|4320|4323|4322|4320|4319|2907
1608720900000|2020-12-23 10:55:00|4320|4319|4319|4318|4321|4320|4318|4316|3741
1608721200000|2020-12-23 11:00:00|4318|4317|4318|4317|4320|4319|4316|4314|23063
1608721500000|2020-12-23 11:05:00|4319|4318|4320|4318|4321|4319|4318|4317|2709
1608721800000|2020-12-23 11:10:00|4319|4319|4322|4321|4322|4321|4319|4318|5439
1608722100000|2020-12-23 11:15:00|4323|4322|4323|4321|4325|4324|4322|4321|11103
1608722400000|2020-12-23 11:20:00|4322|4322|4320|4318|4324|4322|4319|4318|3696
1608722700000|2020-12-23 11:25:00|4319|4319|4319|4318|4321|4320|4318|4317|8492
1608723000000|2020-12-23 11:30:00|4318|4317|4317|4316|4320|4318|4315|4314|20995
1608723300000|2020-12-23 11:35:00|4316|4315|4316|4315|4317|4316|4313|4312|30780
1608723600000|2020-12-23 11:40:00|4315|4314|4320|4319|4321|4320|4315|4314|8434
1608723900000|2020-12-23 11:45:00|4319|4318|4322|4321|4322|4321|4319|4318|7168
1608724200000|2020-12-23 11:50:00|4321|4320|4321|4320|4322|4321|4320|4319|5227
1608724500000|2020-12-23 11:55:00|4322|4321|4328|4327|4328|4327|4322|4321|19058
1608724800000|2020-12-23 12:00:00|4327|4326|4325|4324|4327|4326|4323|4322|11803
1608725100000|2020-12-23 12:05:00|4324|4323|4325|4324|4326|4325|4321|4320|7152
1608725400000|2020-12-23 12:10:00|4326|4325|4326|4324|4327|4326|4324|4323|7792
1608725700000|2020-12-23 12:15:00|4325|4323|4325|4324|4326|4325|4324|4323|815
1608726000000|2020-12-23 12:20:00|4326|4325|4324|4323|4326|4325|4323|4322|3831
1608726300000|2020-12-23 12:25:00|4325|4324|4321|4320|4325|4324|4320|4319|8849
1608726600000|2020-12-23 12:30:00|4322|4321|4322|4320|4323|4322|4321|4320|4193
1608726900000|2020-12-23 12:35:00|4323|4321|4321|4319|4324|4323|4321|4319|13106
1608727200000|2020-12-23 12:40:00|4322|4320|4325|4323|4325|4323|4320|4319|10064
1608727500000|2020-12-23 12:45:00|4326|4324|4325|4324|4326|4325|4323|4322|5489
1608727800000|2020-12-23 12:50:00|4326|4325|4327|4326|4327|4326|4325|4324|2514
1608728100000|2020-12-23 12:55:00|4326|4325|4323|4322|4327|4326|4322|4321|4958
1608728400000|2020-12-23 13:00:00|4322|4321|4323|4322|4325|4324|4322|4321|3317
1608728700000|2020-12-23 13:05:00|4324|4323|4326|4324|4326|4325|4323|4322|30324
1608729000000|2020-12-23 13:10:00|4325|4323|4323|4321|4326|4323|4321|4320|8035
1608729300000|2020-12-23 13:15:00|4322|4322|4326|4325|4326|4325|4322|4321|34681
1608729600000|2020-12-23 13:20:00|4327|4326|4332|4331|4333|4332|4326|4325|10109
1608729900000|2020-12-23 13:25:00|4333|4332|4331|4330|4334|4333|4330|4329|7826
1608730200000|2020-12-23 13:30:00|4332|4331|4330|4329|4332|4331|4328|4327|14736
1608730500000|2020-12-23 13:35:00|4331|4330|4331|4329|4331|4330|4325|4324|30481
1608730800000|2020-12-23 13:40:00|4330|4328|4326|4325|4330|4328|4325|4324|5933
1608731100000|2020-12-23 13:45:00|4325|4324|4324|4323|4326|4325|4324|4323|3791
1608731400000|2020-12-23 13:50:00|4325|4324|4319|4318|4326|4325|4318|4317|10240
1608731700000|2020-12-23 13:55:00|4318|4317|4319|4317|4319|4318|4316|4315|9313
1608732000000|2020-12-23 14:00:00|4318|4318|4319|4318|4319|4318|4315|4314|25003
1608732300000|2020-12-23 14:05:00|4318|4317|4316|4315|4321|4320|4316|4315|17403
1608732600000|2020-12-23 14:10:00|4317|4316|4317|4316|4318|4317|4315|4314|13217
1608732900000|2020-12-23 14:15:00|4316|4315|4312|4311|4318|4317|4309|4308|30613
1608733200000|2020-12-23 14:20:00|4313|4310|4309|4308|4313|4311|4307|4306|21623
1608733500000|2020-12-23 14:25:00|4308|4307|4305|4304|4308|4307|4303|4302|32170
1608733800000|2020-12-23 14:30:00|4304|4303|4302|4301|4309|4308|4301|4300|57467
1608734100000|2020-12-23 14:35:00|4303|4302|4307|4306|4309|4308|4302|4301|29243
1608734400000|2020-12-23 14:40:00|4306|4305|4301|4300|4308|4307|4301|4300|29510
1608734700000|2020-12-23 14:45:00|4302|4301|4298|4297|4303|4302|4298|4297|35021
1608735000000|2020-12-23 14:50:00|4299|4298|4304|4303|4306|4305|4297|4296|23940
1608735300000|2020-12-23 14:55:00|4305|4304|4297|4296|4308|4307|4296|4295|26786
1608735600000|2020-12-23 15:00:00|4296|4295|4296|4295|4299|4297|4290|4289|82160
1608735900000|2020-12-23 15:05:00|4297|4296|4299|4298|4300|4299|4289|4288|68902
1608736200000|2020-12-23 15:10:00|4298|4297|4296|4295|4299|4298|4291|4290|33460
1608736500000|2020-12-23 15:15:00|4297|4294|4301|4300|4302|4300|4292|4291|30581
1608736800000|2020-12-23 15:20:00|4300|4299|4302|4301|4303|4302|4298|4297|25376
1608737100000|2020-12-23 15:25:00|4301|4300|4299|4298|4302|4301|4298|4297|23506
1608737400000|2020-12-23 15:30:00|4298|4297|4301|4300|4302|4301|4294|4293|17104
1608737700000|2020-12-23 15:35:00|4302|4301|4295|4294|4302|4301|4292|4291|22080
1608738000000|2020-12-23 15:40:00|4296|4295|4294|4293|4297|4296|4293|4292|10889
1608738300000|2020-12-23 15:45:00|4293|4292|4297|4296|4298|4297|4293|4292|12007
1608738600000|2020-12-23 15:50:00|4296|4295|4296|4295|4298|4297|4295|4294|17506
1608738900000|2020-12-23 15:55:00|4295|4294|4296|4294|4297|4296|4291|4290|48138
1608739200000|2020-12-23 16:00:00|4295|4293|4296|4294|4296|4295|4293|4292|13699
1608739500000|2020-12-23 16:05:00|4295|4295|4302|4301|4303|4302|4292|4291|20672
1608739800000|2020-12-23 16:10:00|4301|4300|4304|4303|4306|4305|4298|4297|14285
1608740100000|2020-12-23 16:15:00|4305|4304|4308|4306|4309|4308|4304|4303|9436
1608740400000|2020-12-23 16:20:00|4307|4307|4312|4310|4312|4311|4306|4305|26410
1608740700000|2020-12-23 16:25:00|4311|4311|4315|4313|4317|4315|4311|4310|26481
1608796800000|2020-12-24 08:00:00|4295|4292|4292|4290|4300|4297|4289|4286|18514
1608797100000|2020-12-24 08:05:00|4291|4289|4288|4286|4295|4294|4288|4285|20969
1608797400000|2020-12-24 08:10:00|4287|4287|4289|4287|4292|4290|4285|4283|6192
1608797700000|2020-12-24 08:15:00|4290|4288|4286|4284|4291|4290|4286|4284|21959
1608798000000|2020-12-24 08:20:00|4287|4285|4285|4283|4291|4290|4285|4283|19457
1608798300000|2020-12-24 08:25:00|4284|4284|4286|4285|4287|4286|4283|4282|11641
1608798600000|2020-12-24 08:30:00|4285|4284|4280|4278|4286|4285|4279|4277|9549
1608798900000|2020-12-24 08:35:00|4279|4277|4284|4282|4287|4285|4278|4277|10477
1608799200000|2020-12-24 08:40:00|4283|4281|4283|4281|4284|4282|4280|4279|8076
1608799500000|2020-12-24 08:45:00|4282|4280|4280|4279|4282|4281|4276|4275|16662
1608799800000|2020-12-24 08:50:00|4281|4280|4282|4280|4283|4282|4280|4279|6152
1608800100000|2020-12-24 08:55:00|4281|4281|4292|4290|4292|4290|4279|4278|8257
1608800400000|2020-12-24 09:00:00|4293|4291|4291|4289|4294|4293|4289|4288|8053
1608800700000|2020-12-24 09:05:00|4290|4288|4291|4290|4291|4290|4286|4285|7709
1608801000000|2020-12-24 09:10:00|4290|4289|4289|4288|4290|4289|4289|4288|6986
1608801300000|2020-12-24 09:15:00|4288|4287|4288|4287|4290|4289|4286|4285|14318
1608801600000|2020-12-24 09:20:00|4289|4288|4281|4279|4289|4288|4280|4279|16634
1608801900000|2020-12-24 09:25:00|4282|4280|4289|4288|4290|4288|4281|4279|6996
1608802200000|2020-12-24 09:30:00|4288|4287|4291|4290|4291|4290|4288|4287|5272
1608802500000|2020-12-24 09:35:00|4292|4291|4292|4291|4295|4293|4291|4290|15681
1608802800000|2020-12-24 09:40:00|4293|4292|4291|4290|4294|4293|4289|4288|11545
1608803100000|2020-12-24 09:45:00|4292|4291|4293|4292|4293|4292|4291|4290|5428
1608803400000|2020-12-24 09:50:00|4292|4291|4290|4288|4293|4292|4289|4288|5225
1608803700000|2020-12-24 09:55:00|4289|4289|4291|4289|4291|4290|4287|4286|13784
1608804000000|2020-12-24 10:00:00|4290|4288|4301|4299|4301|4299|4289|4288|15015
1608804300000|2020-12-24 10:05:00|4300|4300|4298|4297|4302|4301|4297|4296|5758
1608804600000|2020-12-24 10:10:00|4299|4298|4295|4294|4299|4298|4295|4294|3679
1608804900000|2020-12-24 10:15:00|4294|4293|4294|4293|4296|4295|4293|4292|11892
1608805200000|2020-12-24 10:20:00|4295|4294|4295|4293|4295|4294|4293|4292|2831
1608805500000|2020-12-24 10:25:00|4294|4292|4300|4299|4301|4300|4293|4292|7898
1608805800000|2020-12-24 10:30:00|4301|4300|4296|4295|4303|4302|4296|4295|10746
1608806100000|2020-12-24 10:35:00|4297|4296|4296|4295|4297|4296|4295|4293|4907
1608806400000|2020-12-24 10:40:00|4297|4294|4297|4296|4297|4296|4296|4294|3263
1608806700000|2020-12-24 10:45:00|4296|4295|4293|4292|4296|4295|4293|4292|7773
1608807000000|2020-12-24 10:50:00|4294|4293|4286|4285|4294|4293|4286|4285|9119
1608807300000|2020-12-24 10:55:00|4285|4284|4283|4282|4285|4284|4283|4281|5642
1608807600000|2020-12-24 11:00:00|4282|4281|4284|4283|4285|4284|4281|4279|10380
1608807900000|2020-12-24 11:05:00|4285|4284|4288|4287|4290|4289|4285|4284|3684
1608808200000|2020-12-24 11:10:00|4287|4286|4283|4282|4288|4287|4282|4281|9656
1608808500000|2020-12-24 11:15:00|4284|4283|4283|4282|4284|4283|4282|4281|2389
1608808800000|2020-12-24 11:20:00|4282|4281|4284|4283|4284|4283|4282|4280|4220
1608809100000|2020-12-24 11:25:00|4285|4284|4285|4284|4286|4285|4283|4282|7078
1608809400000|2020-12-24 11:30:00|4284|4283|4285|4284|4286|4285|4283|4282|5578
1608809700000|2020-12-24 11:35:00|4286|4285|4290|4289|4290|4289|4286|4285|74046
1608810000000|2020-12-24 11:40:00|4289|4288|4293|4292|4294|4293|4288|4287|7397
1608810300000|2020-12-24 11:45:00|4294|4291|4296|4294|4296|4295|4292|4291|6308
1608810600000|2020-12-24 11:50:00|4295|4295|4299|4298|4303|4302|4295|4295|10731
1608810900000|2020-12-24 11:55:00|4300|4299|4300|4299|4303|4302|4299|4298|6082
1608811200000|2020-12-24 12:00:00|4299|4298|4296|4295|4300|4299|4296|4295|5421
1608811500000|2020-12-24 12:05:00|4295|4294|4305|4304|4305|4304|4295|4294|10946
1608811800000|2020-12-24 12:10:00|4304|4303|4311|4310|4312|4311|4304|4303|14784
1608812100000|2020-12-24 12:15:00|4310|4309|4313|4312|4313|4312|4310|4309|5096
1608812400000|2020-12-24 12:20:00|4312|4311|4310|4309|4315|4314|4309|4308|8411
1608812700000|2020-12-24 12:25:00|4311|4310|4319|4316|4324|4323|4309|4308|55463
1608813000000|2020-12-24 12:30:00|4320|4317|4320|4317|4320|4318|4320|4317|0
1609228800000|2020-12-29 08:00:00|4410|4402|4397|4395|4410|4407|4388|4385|46680
1609229100000|2020-12-29 08:05:00|4398|4396|4418|4417|4421|4420|4397|4395|60052
1609229400000|2020-12-29 08:10:00|4419|4418|4431|4429|4432|4430|4409|4408|78181
1609229700000|2020-12-29 08:15:00|4430|4428|4436|4434|4438|4437|4427|4425|83054
1609230000000|2020-12-29 08:20:00|4437|4435|4430|4428|4443|4441|4427|4425|54756
1609230300000|2020-12-29 08:25:00|4429|4427|4425|4423|4431|4430|4422|4421|36528
1609230600000|2020-12-29 08:30:00|4424|4422|4424|4422|4425|4424|4412|4411|42284
1609230900000|2020-12-29 08:35:00|4425|4423|4421|4419|4426|4425|4419|4417|33573
1609231200000|2020-12-29 08:40:00|4420|4418|4428|4426|4429|4426|4420|4418|10669
1609231500000|2020-12-29 08:45:00|4429|4427|4440|4438|4441|4439|4428|4427|22125
1609231800000|2020-12-29 08:50:00|4441|4439|4446|4444|4446|4445|4437|4436|34480
1609232100000|2020-12-29 08:55:00|4447|4445|4451|4450|4452|4451|4444|4443|33307
1609232400000|2020-12-29 09:00:00|4450|4449|4457|4456|4460|4459|4449|4448|47980
1609232700000|2020-12-29 09:05:00|4458|4457|4458|4456|4460|4459|4453|4452|39940
1609233000000|2020-12-29 09:10:00|4457|4455|4460|4458|4460|4459|4454|4453|37675
1609233300000|2020-12-29 09:15:00|4459|4457|4463|4462|4466|4464|4457|4456|38123
1609233600000|2020-12-29 09:20:00|4464|4463|4465|4463|4469|4467|4460|4459|25309
1609233900000|2020-12-29 09:25:00|4466|4464|4467|4465|4467|4466|4461|4460|23941
1609234200000|2020-12-29 09:30:00|4466|4464|4464|4463|4473|4471|4462|4461|28978
1609234500000|2020-12-29 09:35:00|4463|4462|4475|4473|4475|4473|4461|4460|23082
1609234800000|2020-12-29 09:40:00|4474|4474|4478|4476|4478|4477|4472|4471|29578
1609235100000|2020-12-29 09:45:00|4477|4475|4475|4473|4481|4480|4473|4472|56804
1609235400000|2020-12-29 09:50:00|4476|4474|4476|4475|4478|4476|4474|4473|9856
1609235700000|2020-12-29 09:55:00|4475|4474|4479|4478|4479|4478|4471|4469|11341
1609236000000|2020-12-29 10:00:00|4478|4477|4472|4471|4479|4478|4471|4470|11638
1609236300000|2020-12-29 10:05:00|4473|4472|4464|4462|4474|4473|4462|4461|7983
1609236600000|2020-12-29 10:10:00|4463|4463|4474|4473|4474|4473|4463|4462|20677
1609236900000|2020-12-29 10:15:00|4475|4472|4468|4467|4475|4474|4468|4466|10114
1609237200000|2020-12-29 10:20:00|4469|4468|4468|4466|4469|4468|4465|4464|15783
1609237500000|2020-12-29 10:25:00|4467|4465|4464|4462|4467|4465|4461|4460|19000
1609237800000|2020-12-29 10:30:00|4463|4463|4458|4457|4465|4464|4458|4456|10927
1609238100000|2020-12-29 10:35:00|4457|4456|4457|4456|4460|4459|4455|4454|12436
1609238400000|2020-12-29 10:40:00|4458|4457|4456|4454|4458|4457|4453|4452|9938
1609238700000|2020-12-29 10:45:00|4455|4453|4455|4454|4457|4456|4452|4451|15546
1609239000000|2020-12-29 10:50:00|4456|4455|4459|4457|4463|4462|4455|4454|9152
1609239300000|2020-12-29 10:55:00|4458|4458|4451|4450|4459|4458|4451|4449|10503
1609239600000|2020-12-29 11:00:00|4450|4449|4456|4454|4457|4456|4449|4448|3527
1609239900000|2020-12-29 11:05:00|4455|4453|4451|4450|4456|4455|4451|4450|10376
1609240200000|2020-12-29 11:10:00|4452|4451|4451|4449|4455|4454|4450|4449|10262
1609240500000|2020-12-29 11:15:00|4450|4448|4449|4448|4450|4449|4447|4446|9055
1609240800000|2020-12-29 11:20:00|4448|4447|4448|4447|4451|4450|4447|4445|15368
1609241100000|2020-12-29 11:25:00|4449|4448|4446|4445|4450|4449|4445|4444|8820
1609241400000|2020-12-29 11:30:00|4445|4444|4447|4446|4447|4446|4443|4442|7912
1609241700000|2020-12-29 11:35:00|4446|4445|4449|4447|4449|4448|4444|4443|11231
1609242000000|2020-12-29 11:40:00|4450|4448|4452|4450|4453|4452|4450|4448|6569
1609242300000|2020-12-29 11:45:00|4451|4449|4445|4444|4452|4450|4445|4443|9872
1609242600000|2020-12-29 11:50:00|4444|4443|4445|4443|4448|4447|4444|4443|5758
1609242900000|2020-12-29 11:55:00|4444|4442|4448|4446|4448|4447|4443|4441|8092
1609243200000|2020-12-29 12:00:00|4447|4447|4445|4444|4447|4447|4443|4442|8958
1609243500000|2020-12-29 12:05:00|4444|4443|4445|4444|4445|4444|4442|4441|2837
1609243800000|2020-12-29 12:10:00|4446|4445|4449|4448|4450|4448|4446|4445|4868
1609244100000|2020-12-29 12:15:00|4448|4447|4448|4447|4451|4450|4448|4447|6804
1609244400000|2020-12-29 12:20:00|4447|4446|4450|4448|4452|4451|4446|4445|8343
1609244700000|2020-12-29 12:25:00|4449|4449|4436|4434|4450|4449|4435|4433|53710
1609245000000|2020-12-29 12:30:00|4435|4433|4433|4431|4436|4434|4431|4430|19146
1609245300000|2020-12-29 12:35:00|4432|4430|4435|4434|4436|4435|4431|4430|6004
1609245600000|2020-12-29 12:40:00|4436|4433|4437|4436|4438|4437|4435|4433|6260
1609245900000|2020-12-29 12:45:00|4438|4437|4439|4437|4444|4442|4438|4437|11774
1609246200000|2020-12-29 12:50:00|4438|4438|4436|4435|4440|4439|4435|4434|3127
1609246500000|2020-12-29 12:55:00|4435|4434|4435|4434|4436|4435|4434|4432|7012
1609246800000|2020-12-29 13:00:00|4436|4435|4443|4441|4446|4444|4435|4434|7698
1609247100000|2020-12-29 13:05:00|4442|4442|4442|4441|4447|4446|4440|4439|7083
1609247400000|2020-12-29 13:10:00|4443|4442|4452|4450|4452|4451|4440|4439|12548
1609247700000|2020-12-29 13:15:00|4453|4451|4448|4447|4453|4452|4448|4447|24331
1609248000000|2020-12-29 13:20:00|4449|4448|4453|4451|4454|4453|4448|4447|12238
1609248300000|2020-12-29 13:25:00|4452|4450|4457|4455|4457|4456|4449|4447|12631
1609248600000|2020-12-29 13:30:00|4456|4456|4452|4451|4459|4457|4452|4451|6791
1609248900000|2020-12-29 13:35:00|4451|4450|4446|4445|4454|4453|4446|4445|8595
1609249200000|2020-12-29 13:40:00|4447|4446|4445|4444|4448|4447|4445|4444|5776
1609249500000|2020-12-29 13:45:00|4446|4445|4450|4448|4452|4450|4446|4445|4659
1609249800000|2020-12-29 13:50:00|4449|4447|4453|4451|4453|4452|4446|4445|8141
1609250100000|2020-12-29 13:55:00|4452|4450|4452|4450|4455|4453|4450|4449|56010
1609250400000|2020-12-29 14:00:00|4453|4451|4448|4447|4453|4452|4448|4447|16461
1609250700000|2020-12-29 14:05:00|4447|4446|4446|4445|4448|4447|4443|4442|16154
1609251000000|2020-12-29 14:10:00|4445|4444|4444|4443|4447|4445|4443|4442|4764
1609251300000|2020-12-29 14:15:00|4443|4442|4450|4448|4450|4448|4441|4440|15823
1609251600000|2020-12-29 14:20:00|4449|4447|4448|4447|4451|4450|4447|4446|11634
1609251900000|2020-12-29 14:25:00|4447|4446|4447|4446|4450|4449|4446|4445|30063
1609252200000|2020-12-29 14:30:00|4446|4445|4447|4446|4450|4449|4445|4444|68626
1609252500000|2020-12-29 14:35:00|4446|4445|4445|4444|4448|4447|4443|4442|24813
1609252800000|2020-12-29 14:40:00|4446|4445|4450|4449|4452|4451|4445|4444|16409
1609253100000|2020-12-29 14:45:00|4451|4450|4449|4448|4452|4451|4448|4447|24966
1609253400000|2020-12-29 14:50:00|4450|4449|4445|4444|4451|4450|4445|4444|27800
1609253700000|2020-12-29 14:55:00|4446|4445|4458|4456|4460|4459|4446|4445|22598
1609254000000|2020-12-29 15:00:00|4457|4457|4468|4467|4468|4467|4457|4456|21224
1609254300000|2020-12-29 15:05:00|4469|4468|4466|4465|4470|4469|4465|4464|24953
1609254600000|2020-12-29 15:10:00|4467|4466|4470|4469|4472|4471|4465|4464|78632
1609254900000|2020-12-29 15:15:00|4471|4470|4476|4475|4477|4476|4467|4466|32372
1609255200000|2020-12-29 15:20:00|4477|4476|4463|4461|4478|4476|4463|4461|25148
1609255500000|2020-12-29 15:25:00|4464|4462|4460|4459|4466|4465|4459|4457|19234
1609255800000|2020-12-29 15:30:00|4459|4458|4460|4458|4460|4459|4456|4455|10664
1609256100000|2020-12-29 15:35:00|4459|4457|4457|4456|4460|4459|4455|4454|28973
1609256400000|2020-12-29 15:40:00|4458|4457|4459|4458|4460|4459|4456|4455|18144
1609256700000|2020-12-29 15:45:00|4458|4457|4464|4463|4465|4464|4458|4457|26532
1609257000000|2020-12-29 15:50:00|4463|4462|4464|4463|4466|4465|4462|4461|30966
1609257300000|2020-12-29 15:55:00|4463|4462|4461|4460|4464|4463|4460|4459|22415
1609257600000|2020-12-29 16:00:00|4462|4461|4457|4456|4462|4461|4456|4455|47774
1609257900000|2020-12-29 16:05:00|4458|4457|4460|4459|4461|4460|4456|4455|45657
1609258200000|2020-12-29 16:10:00|4461|4460|4460|4459|4461|4460|4455|4454|48965
1609258500000|2020-12-29 16:15:00|4461|4460|4457|4456|4461|4460|4456|4455|38657
1609258800000|2020-12-29 16:20:00|4458|4457|4464|4463|4468|4467|4457|4456|32992
1609259100000|2020-12-29 16:25:00|4465|4464|4466|4464|4466|4465|4459|4458|66916
1609315200000|2020-12-30 08:00:00|4455|4448|4443|4441|4464|4460|4440|4438|27537
1609315500000|2020-12-30 08:05:00|4444|4442|4442|4440|4450|4448|4439|4437|33193
1609315800000|2020-12-30 08:10:00|4443|4441|4443|4441|4447|4445|4437|4435|16332
1609316100000|2020-12-30 08:15:00|4442|4440|4438|4436|4442|4440|4433|4431|10178
1609316400000|2020-12-30 08:20:00|4437|4435|4442|4440|4442|4440|4434|4432|8105
1609316700000|2020-12-30 08:25:00|4441|4441|4441|4438|4446|4444|4440|4438|11844
1609317000000|2020-12-30 08:30:00|4442|4439|4445|4443|4447|4445|4438|4436|10105
1609317300000|2020-12-30 08:35:00|4444|4442|4442|4440|4446|4444|4442|4440|6019
1609317600000|2020-12-30 08:40:00|4443|4441|4451|4449|4451|4449|4442|4440|12394
1609317900000|2020-12-30 08:45:00|4452|4450|4447|4445|4453|4451|4445|4444|12939
1609318200000|2020-12-30 08:50:00|4448|4446|4444|4442|4449|4448|4442|4440|12979
1609318500000|2020-12-30 08:55:00|4445|4443|4447|4445|4448|4447|4441|4440|7167
1609318800000|2020-12-30 09:00:00|4446|4446|4447|4445|4449|4448|4445|4444|10999
1609319100000|2020-12-30 09:05:00|4446|4444|4446|4444|4447|4446|4443|4442|4308
1609319400000|2020-12-30 09:10:00|4445|4445|4451|4449|4451|4450|4443|4442|4980
1609319700000|2020-12-30 09:15:00|4450|4450|4451|4449|4453|4452|4449|4448|17283
1609320000000|2020-12-30 09:20:00|4450|4450|4451|4450|4453|4452|4449|4448|16480
1609320300000|2020-12-30 09:25:00|4452|4451|4445|4443|4453|4452|4443|4442|11053
1609320600000|2020-12-30 09:30:00|4446|4444|4453|4451|4453|4452|4443|4442|8004
1609320900000|2020-12-30 09:35:00|4454|4452|4449|4448|4454|4452|4449|4448|7227
1609321200000|2020-12-30 09:40:00|4450|4449|4455|4453|4455|4453|4448|4447|11869
1609321500000|2020-12-30 09:45:00|4454|4452|4456|4455|4459|4457|4453|4452|6419
1609321800000|2020-12-30 09:50:00|4457|4456|4456|4454|4458|4456|4453|4452|3668
1609322100000|2020-12-30 09:55:00|4455|4453|4454|4453|4456|4455|4453|4452|5841
1609322400000|2020-12-30 10:00:00|4453|4452|4458|4456|4458|4456|4453|4452|4692
1609322700000|2020-12-30 10:05:00|4457|4455|4454|4453|4457|4456|4453|4452|13617
1609323000000|2020-12-30 10:10:00|4453|4452|4450|4449|4454|4453|4449|4448|9504
1609323300000|2020-12-30 10:15:00|4449|4448|4448|4446|4449|4448|4446|4445|5836
1609323600000|2020-12-30 10:20:00|4447|4447|4446|4445|4449|4448|4446|4445|5201
1609323900000|2020-12-30 10:25:00|4447|4446|4447|4446|4448|4447|4445|4444|8846
1609324200000|2020-12-30 10:30:00|4448|4445|4444|4442|4448|4445|4443|4442|4490
1609324500000|2020-12-30 10:35:00|4445|4443|4445|4444|4446|4445|4444|4443|2491
1609324800000|2020-12-30 10:40:00|4444|4443|4445|4443|4445|4444|4442|4441|4615
1609325100000|2020-12-30 10:45:00|4444|4442|4442|4440|4445|4444|4441|4440|8071
1609325400000|2020-12-30 10:50:00|4441|4439|4443|4442|4443|4442|4440|4439|3849
1609325700000|2020-12-30 10:55:00|4442|4441|4441|4439|4443|4442|4439|4438|3858
1609326000000|2020-12-30 11:00:00|4440|4440|4440|4438|4441|4440|4439|4438|1496
1609326300000|2020-12-30 11:05:00|4441|4439|4443|4441|4445|4444|4440|4438|4408
1609326600000|2020-12-30 11:10:00|4442|4440|4442|4441|4444|4443|4440|4439|5870
1609326900000|2020-12-30 11:15:00|4443|4440|4439|4437|4444|4443|4438|4437|9333
1609327200000|2020-12-30 11:20:00|4438|4438|4437|4435|4439|4438|4436|4435|3816
1609327500000|2020-12-30 11:25:00|4438|4436|4442|4440|4443|4442|4436|4435|6694
1609327800000|2020-12-30 11:30:00|4441|4441|4441|4440|4443|4441|4440|4439|5197
1609328100000|2020-12-30 11:35:00|4442|4441|4444|4442|4444|4442|4441|4440|7807
1609328400000|2020-12-30 11:40:00|4445|4443|4442|4441|4445|4444|4441|4440|2088
1609328700000|2020-12-30 11:45:00|4441|4440|4438|4436|4442|4441|4437|4435|3789
1609329000000|2020-12-30 11:50:00|4437|4437|4436|4434|4438|4437|4435|4434|2911
1609329300000|2020-12-30 11:55:00|4437|4435|4437|4435|4438|4437|4434|4433|4383
1609329600000|2020-12-30 12:00:00|4436|4436|4436|4434|4437|4436|4434|4433|9028
1609329900000|2020-12-30 12:05:00|4435|4435|4435|4434|4436|4435|4435|4434|5361
1609330200000|2020-12-30 12:10:00|4436|4435|4438|4437|4439|4438|4435|4434|9351
1609330500000|2020-12-30 12:15:00|4439|4438|4438|4436|4439|4438|4435|4434|11963
1609330800000|2020-12-30 12:20:00|4437|4437|4445|4443|4445|4443|4437|4437|16448
1609331100000|2020-12-30 12:25:00|4444|4444|4445|4443|4446|4444|4443|4442|3060
1609331400000|2020-12-30 12:30:00|4446|4444|4442|4440|4446|4445|4441|4440|5426
1609331700000|2020-12-30 12:35:00|4443|4441|4442|4441|4444|4443|4441|4440|4572
1609332000000|2020-12-30 12:40:00|4441|4440|4447|4446|4448|4447|4441|4440|5419
1609332300000|2020-12-30 12:45:00|4446|4445|4448|4447|4449|4448|4446|4445|5544
1609332600000|2020-12-30 12:50:00|4447|4446|4449|4447|4449|4448|4446|4445|5843
1609332900000|2020-12-30 12:55:00|4448|4448|4449|4447|4452|4451|4448|4447|8256
1609333200000|2020-12-30 13:00:00|4448|4448|4446|4444|4449|4448|4444|4443|10834
1609333500000|2020-12-30 13:05:00|4445|4443|4449|4448|4450|4449|4444|4443|4551
1609333800000|2020-12-30 13:10:00|4450|4449|4448|4446|4454|4452|4447|4446|10493
1609334100000|2020-12-30 13:15:00|4447|4445|4449|4448|4451|4449|4446|4445|4572
1609334400000|2020-12-30 13:20:00|4450|4449|4451|4450|4452|4451|4449|4448|2326
1609334700000|2020-12-30 13:25:00|4450|4449|4452|4450|4452|4451|4450|4449|6833
1609335000000|2020-12-30 13:30:00|4451|4451|4449|4447|4453|4452|4448|4447|23977
1609335300000|2020-12-30 13:35:00|4448|4446|4448|4447|4448|4447|4447|4446|4350
1609335600000|2020-12-30 13:40:00|4447|4446|4440|4438|4447|4446|4438|4437|24127
1609335900000|2020-12-30 13:45:00|4439|4439|4436|4434|4439|4439|4435|4434|7050
1609336200000|2020-12-30 13:50:00|4435|4435|4438|4436|4439|4438|4430|4428|24774
1609336500000|2020-12-30 13:55:00|4439|4437|4444|4443|4444|4443|4437|4436|43801
1609336800000|2020-12-30 14:00:00|4443|4442|4446|4445|4448|4446|4442|4440|43644
1609337100000|2020-12-30 14:05:00|4447|4446|4447|4446|4447|4446|4445|4444|21050
1609337400000|2020-12-30 14:10:00|4446|4445|4444|4443|4448|4447|4444|4442|8683
1609337700000|2020-12-30 14:15:00|4443|4442|4449|4447|4450|4449|4443|4442|9841
1609338000000|2020-12-30 14:20:00|4450|4448|4453|4452|4454|4453|4449|4448|14136
1609338300000|2020-12-30 14:25:00|4454|4453|4453|4452|4454|4453|4451|4450|22538
1609338600000|2020-12-30 14:30:00|4454|4453|4455|4453|4455|4454|4449|4447|55796
1609338900000|2020-12-30 14:35:00|4454|4452|4455|4454|4456|4455|4453|4452|74375
1609339200000|2020-12-30 14:40:00|4456|4453|4453|4451|4456|4455|4452|4451|64054
1609339500000|2020-12-30 14:45:00|4452|4452|4452|4451|4453|4452|4451|4450|38991
1609339800000|2020-12-30 14:50:00|4451|4450|4451|4449|4452|4451|4450|4448|41799
1609340100000|2020-12-30 14:55:00|4450|4450|4451|4450|4452|4451|4449|4448|41063
1609340400000|2020-12-30 15:00:00|4450|4449|4451|4450|4452|4451|4448|4447|29202
1609340700000|2020-12-30 15:05:00|4452|4451|4453|4452|4454|4453|4451|4450|26537
1609341000000|2020-12-30 15:10:00|4454|4453|4453|4452|4456|4455|4452|4451|22852
1609341300000|2020-12-30 15:15:00|4452|4451|4450|4449|4454|4453|4449|4448|19250
1609341600000|2020-12-30 15:20:00|4451|4450|4453|4452|4453|4452|4449|4448|21446
1609341900000|2020-12-30 15:25:00|4452|4451|4454|4452|4456|4455|4452|4451|64365
1609342200000|2020-12-30 15:30:00|4453|4453|4454|4453|4455|4454|4452|4451|11795
1609342500000|2020-12-30 15:35:00|4455|4452|4454|4453|4455|4454|4453|4452|32564
1609342800000|2020-12-30 15:40:00|4453|4452|4452|4451|4454|4453|4451|4449|30519
1609343100000|2020-12-30 15:45:00|4451|4450|4452|4451|4453|4452|4450|4449|30279
1609343400000|2020-12-30 15:50:00|4451|4450|4458|4457|4458|4457|4451|4450|25231
1609343700000|2020-12-30 15:55:00|4457|4456|4462|4461|4462|4461|4457|4456|68645
1609344000000|2020-12-30 16:00:00|4463|4462|4467|4466|4467|4466|4461|4460|41042
1609344300000|2020-12-30 16:05:00|4466|4465|4472|4471|4473|4472|4466|4465|37319
1609344600000|2020-12-30 16:10:00|4473|4472|4475|4474|4475|4474|4471|4470|22541
1609344900000|2020-12-30 16:15:00|4474|4473|4479|4477|4479|4478|4474|4473|31884
1609345200000|2020-12-30 16:20:00|4478|4476|4482|4481|4482|4481|4477|4476|23198
1609345500000|2020-12-30 16:25:00|4481|4480|4486|4484|4487|4486|4480|4479|182571
1609401600000|2020-12-31 08:00:00|4447|4436|4408|4405|4447|4436|4407|4405|91000
1609401900000|2020-12-31 08:05:00|4407|4404|4383|4381|4407|4405|4375|4374|70684
1609402200000|2020-12-31 08:10:00|4384|4382|4380|4378|4390|4389|4378|4376|62466
1609402500000|2020-12-31 08:15:00|4381|4380|4376|4375|4381|4380|4375|4373|49565
1609402800000|2020-12-31 08:20:00|4375|4374|4391|4388|4393|4391|4372|4370|85568
1609403100000|2020-12-31 08:25:00|4390|4389|4389|4387|4398|4397|4384|4382|106568
1609403400000|2020-12-31 08:30:00|4388|4386|4387|4386|4391|4390|4384|4383|66427
1609403700000|2020-12-31 08:35:00|4386|4385|4386|4384|4388|4387|4384|4382|27769
1609404000000|2020-12-31 08:40:00|4385|4383|4385|4384|4389|4388|4382|4380|19531
1609404300000|2020-12-31 08:45:00|4384|4383|4387|4386|4388|4387|4382|4380|162300
1609404600000|2020-12-31 08:50:00|4388|4387|4383|4382|4389|4388|4380|4378|35318
1609404900000|2020-12-31 08:55:00|4384|4383|4383|4382|4387|4386|4380|4378|69584
1609405200000|2020-12-31 09:00:00|4382|4381|4379|4377|4387|4386|4378|4377|28637
1609405500000|2020-12-31 09:05:00|4378|4376|4371|4369|4378|4376|4371|4369|19476
1609405800000|2020-12-31 09:10:00|4372|4370|4365|4364|4374|4373|4363|4361|23847
1609406100000|2020-12-31 09:15:00|4364|4363|4373|4371|4378|4377|4363|4362|59928
1609406400000|2020-12-31 09:20:00|4372|4370|4374|4372|4378|4376|4370|4369|46797
1609406700000|2020-12-31 09:25:00|4373|4373|4372|4370|4373|4373|4368|4366|7812
1609407000000|2020-12-31 09:30:00|4371|4369|4374|4372|4374|4373|4366|4365|28085
1609407300000|2020-12-31 09:35:00|4373|4373|4369|4368|4374|4373|4368|4367|9060
1609407600000|2020-12-31 09:40:00|4370|4367|4371|4370|4373|4372|4369|4366|24269
1609407900000|2020-12-31 09:45:00|4370|4369|4370|4369|4374|4373|4369|4367|14022
1609408200000|2020-12-31 09:50:00|4371|4370|4363|4361|4371|4370|4362|4361|13400
1609408500000|2020-12-31 09:55:00|4364|4362|4369|4368|4369|4368|4362|4361|10424
1609408800000|2020-12-31 10:00:00|4370|4369|4372|4370|4374|4372|4367|4366|7782
1609409100000|2020-12-31 10:05:00|4371|4371|4376|4374|4376|4375|4371|4370|21160
1609409400000|2020-12-31 10:10:00|4377|4375|4382|4380|4382|4381|4372|4371|19178
1609409700000|2020-12-31 10:15:00|4381|4381|4384|4382|4385|4384|4380|4379|10963
1609410000000|2020-12-31 10:20:00|4383|4383|4387|4386|4387|4386|4383|4382|6989
1609410300000|2020-12-31 10:25:00|4388|4387|4382|4380|4388|4387|4382|4380|8010
1609410600000|2020-12-31 10:30:00|4381|4379|4382|4381|4383|4381|4380|4379|3205
1609410900000|2020-12-31 10:35:00|4381|4380|4383|4381|4385|4384|4379|4378|17359
1609411200000|2020-12-31 10:40:00|4384|4382|4387|4385|4388|4387|4383|4381|16292
1609411500000|2020-12-31 10:45:00|4386|4384|4389|4387|4389|4388|4385|4383|17709
1609411800000|2020-12-31 10:50:00|4388|4388|4392|4391|4393|4392|4388|4387|16043
1609412100000|2020-12-31 10:55:00|4393|4392|4392|4390|4393|4392|4388|4386|15183
1609412400000|2020-12-31 11:00:00|4391|4391|4391|4389|4395|4394|4390|4388|14170
1609412700000|2020-12-31 11:05:00|4390|4388|4390|4389|4391|4389|4387|4385|8911
1609413000000|2020-12-31 11:10:00|4391|4390|4389|4387|4392|4391|4388|4386|17524
1609413300000|2020-12-31 11:15:00|4390|4388|4386|4385|4390|4389|4385|4384|11273
1609413600000|2020-12-31 11:20:00|4385|4384|4391|4390|4393|4392|4385|4384|20333
1609413900000|2020-12-31 11:25:00|4392|4391|4392|4390|4393|4392|4389|4387|10862
1609414200000|2020-12-31 11:30:00|4391|4389|4394|4393|4395|4394|4390|4389|22016
1609414500000|2020-12-31 11:35:00|4395|4394|4402|4401|4402|4401|4395|4393|27625
1609414800000|2020-12-31 11:40:00|4403|4400|4400|4399|4403|4402|4400|4399|13312
1609415100000|2020-12-31 11:45:00|4399|4398|4398|4396|4403|4402|4397|4396|9524
1609415400000|2020-12-31 11:50:00|4397|4395|4404|4403|4404|4403|4394|4393|18844
1609415700000|2020-12-31 11:55:00|4405|4404|4406|4405|4410|4409|4404|4403|29912
1609416000000|2020-12-31 12:00:00|4407|4404|4406|4405|4408|4407|4402|4401|31247
1609416300000|2020-12-31 12:05:00|4405|4404|4405|4404|4407|4406|4404|4403|24434
1609416600000|2020-12-31 12:10:00|4406|4405|4407|4405.5|4408.5|4407|4404|4402.5|3679
1609416900000|2020-12-31 12:15:00|4407.5|4406|4404.5|4403|4407.5|4406|4401|4398.5|2951
1609417200000|2020-12-31 12:20:00|4404|4402.5|4405|4402.5|4405.5|4404|4404|4401.5|2135
1609417500000|2020-12-31 12:25:00|4405.5|4403|4409|4406.5|4410.5|4407|4398|4394.5|5800
1609417800000|2020-12-31 12:30:00|4410||4409||4410||4409||105
1609747200000|2021-01-04 08:00:00|4453|4447|4443|4441|4464|4463|4439|4435|65402
1609747500000|2021-01-04 08:05:00|4442|4440|4438|4436|4447|4446|4428|4427|39851
1609747800000|2021-01-04 08:10:00|4439|4437|4470|4468|4470|4469|4438|4436|64548
1609748100000|2021-01-04 08:15:00|4469|4467|4471|4469|4472|4469|4464|4462|46425
1609748400000|2021-01-04 08:20:00|4470|4468|4471|4469|4472|4471|4463|4462|34856
1609748700000|2021-01-04 08:25:00|4472|4470|4463|4461|4473|4471|4463|4461|35601
1609749000000|2021-01-04 08:30:00|4464|4462|4460|4458|4469|4467|4459|4457|23659
1609749300000|2021-01-04 08:35:00|4459|4457|4466|4465|4468|4466|4458|4457|18972
1609749600000|2021-01-04 08:40:00|4465|4464|4457|4456|4468|4466|4456|4454|20807
1609749900000|2021-01-04 08:45:00|4458|4455|4465|4463|4465|4463|4454|4453|27368
1609750200000|2021-01-04 08:50:00|4464|4464|4469|4467|4469|4468|4459|4458|29832
1609750500000|2021-01-04 08:55:00|4468|4466|4458|4456|4469|4468|4454|4453|21708
1609750800000|2021-01-04 09:00:00|4457|4457|4457|4455|4468|4466|4456|4455|48781
1609751100000|2021-01-04 09:05:00|4458|4456|4458|4456|4461|4460|4456|4455|30981
1609751400000|2021-01-04 09:10:00|4457|4457|4467|4466|4468|4467|4457|4456|40058
1609751700000|2021-01-04 09:15:00|4466|4465|4461|4460|4468|4467|4461|4460|20286
1609752000000|2021-01-04 09:20:00|4460|4459|4464|4463|4468|4466|4459|4458|34591
1609752300000|2021-01-04 09:25:00|4465|4464|4466|4465|4470|4469|4464|4463|24684
1609752600000|2021-01-04 09:30:00|4465|4464|4473|4472|4476|4475|4465|4464|26934
1609752900000|2021-01-04 09:35:00|4474|4471|4487|4485|4490|4488|4473|4471|58580
1609753200000|2021-01-04 09:40:00|4486|4486|4490|4488|4493|4491|4484|4483|33821
1609753500000|2021-01-04 09:45:00|4489|4487|4485|4484|4494|4493|4484|4482|22517
1609753800000|2021-01-04 09:50:00|4486|4485|4482|4480|4490|4489|4480|4478|24789
1609754100000|2021-01-04 09:55:00|4481|4479|4471|4470|4482|4481|4470|4469|12911
1609754400000|2021-01-04 10:00:00|4470|4469|4479|4478|4481|4479|4466|4465|22774
1609754700000|2021-01-04 10:05:00|4480|4479|4479|4477|4482|4481|4477|4475|14090
1609755000000|2021-01-04 10:10:00|4478|4476|4482|4480|4482|4481|4475|4473|10330
1609755300000|2021-01-04 10:15:00|4481|4479|4477|4475|4481|4479|4476|4475|20698
1609755600000|2021-01-04 10:20:00|4478|4476|4480|4478|4481|4480|4477|4475|12350
1609755900000|2021-01-04 10:25:00|4481|4479|4474|4473|4481|4480|4474|4473|23826
1609756200000|2021-01-04 10:30:00|4473|4472|4471|4470|4475|4474|4470|4469|24966
1609756500000|2021-01-04 10:35:00|4472|4469|4478|4476|4478|4476|4471|4469|18458
1609756800000|2021-01-04 10:40:00|4477|4475|4477|4476|4479|4477|4475|4474|11444
1609757100000|2021-01-04 10:45:00|4478|4475|4475|4473|4478|4475|4472|4471|14417
1609757400000|2021-01-04 10:50:00|4474|4472|4472|4471|4475|4472|4465|4464|21410
1609757700000|2021-01-04 10:55:00|4473|4470|4472|4470|4473|4471|4468|4467|13208
1609758000000|2021-01-04 11:00:00|4471|4469|4474|4473|4476|4474|4469|4468|13670
1609758300000|2021-01-04 11:05:00|4475|4474|4484|4483|4484|4483|4475|4474|19572
1609758600000|2021-01-04 11:10:00|4485|4484|4486|4485|4486|4485|4484|4482|9734
1609758900000|2021-01-04 11:15:00|4487|4486|4490|4488|4491|4490|4487|4485|26781
1609759200000|2021-01-04 11:20:00|4491|4489|4494|4492|4494|4492|4489|4488|24098
1609759500000|2021-01-04 11:25:00|4493|4491|4496|4495|4497|4496|4492|4491|20039
1609759800000|2021-01-04 11:30:00|4495|4494|4498|4496|4498|4497|4491|4490|27710
1609760100000|2021-01-04 11:35:00|4497|4495|4492|4491|4497|4495|4489|4488|26380
1609760400000|2021-01-04 11:40:00|4493|4492|4495|4493|4497|4495|4493|4491|8797
1609760700000|2021-01-04 11:45:00|4494|4494|4496|4494|4496|4495|4493|4492|12663
1609761000000|2021-01-04 11:50:00|4497|4495|4498|4497|4499|4498|4496|4495|8923
1609761300000|2021-01-04 11:55:00|4497|4496|4492|4490|4497|4496|4491|4489|12374
1609761600000|2021-01-04 12:00:00|4493|4491|4494|4492|4494|4493|4491|4489|4763
1609761900000|2021-01-04 12:05:00|4493|4491|4484|4483|4494|4492|4484|4483|11627
1609762200000|2021-01-04 12:10:00|4485|4484|4472|4470|4485|4484|4470|4469|28898
1609762500000|2021-01-04 12:15:00|4473|4471|4476|4475|4478|4477|4471|4470|25644
1609762800000|2021-01-04 12:20:00|4475|4474|4482|4480|4482|4481|4475|4474|59641
1609763100000|2021-01-04 12:25:00|4483|4481|4487|4485|4487|4485|4480|4479|30804
1609763400000|2021-01-04 12:30:00|4486|4484|4490|4489|4492|4490|4484|4483|18262
1609763700000|2021-01-04 12:35:00|4491|4490|4492|4490|4493|4492|4490|4489|13635
1609764000000|2021-01-04 12:40:00|4491|4489|4485|4484|4492|4491|4482|4481|17204
1609764300000|2021-01-04 12:45:00|4486|4485|4489|4487|4489|4487|4484|4483|10021
1609764600000|2021-01-04 12:50:00|4488|4488|4484|4482|4491|4490|4482|4481|20137
1609764900000|2021-01-04 12:55:00|4485|4483|4489|4488|4493|4492|4485|4482|16491
1609765200000|2021-01-04 13:00:00|4490|4489|4494|4492|4494|4493|4485|4484|21030
1609765500000|2021-01-04 13:05:00|4493|4493|4493|4491|4497|4496|4489|4488|12157
1609765800000|2021-01-04 13:10:00|4492|4490|4491|4490|4492|4491|4488|4487|13100
1609766100000|2021-01-04 13:15:00|4492|4491|4498|4497|4500|4499|4491|4490|10100
1609766400000|2021-01-04 13:20:00|4497|4496|4499|4497|4499|4498|4492|4491|12930
1609766700000|2021-01-04 13:25:00|4498|4496|4498|4496|4499|4496|4492|4491|22326
1609767000000|2021-01-04 13:30:00|4497|4497|4498|4496|4498|4497|4494|4493|9892
1609767300000|2021-01-04 13:35:00|4497|4495|4496|4494|4498|4497|4495|4494|12056
1609767600000|2021-01-04 13:40:00|4495|4493|4497|4496|4500|4499|4494|4493|15047
1609767900000|2021-01-04 13:45:00|4498|4497|4498|4496|4500|4499|4497|4496|13802
1609768200000|2021-01-04 13:50:00|4499|4497|4502|4500|4504|4503|4499|4497|21655
1609768500000|2021-01-04 13:55:00|4501|4501|4504|4502|4508|4507|4501|4500|27677
1609768800000|2021-01-04 14:00:00|4503|4501|4504|4503|4506|4505|4501|4500|22517
1609769100000|2021-01-04 14:05:00|4505|4504|4502|4501|4505|4504|4501|4500|40330
1609769400000|2021-01-04 14:10:00|4503|4502|4500|4499|4503|4502|4493|4492|20458
1609769700000|2021-01-04 14:15:00|4501|4500|4506|4504|4506|4505|4501|4500|16464
1609770000000|2021-01-04 14:20:00|4507|4505|4507|4505|4508|4507|4505|4504|26014
1609770300000|2021-01-04 14:25:00|4506|4504|4497|4496|4506|4505|4496|4495|37636
1609770600000|2021-01-04 14:30:00|4496|4495|4497|4496|4506|4504|4492|4490|105318
1609770900000|2021-01-04 14:35:00|4496|4495|4498|4496|4499|4498|4492|4491|44869
1609771200000|2021-01-04 14:40:00|4497|4495|4500|4499|4501|4500|4491|4490|31957
1609771500000|2021-01-04 14:45:00|4499|4498|4498|4497|4506|4504|4498|4496|22605
1609771800000|2021-01-04 14:50:00|4497|4496|4494|4492|4497|4496|4492|4491|29699
1609772100000|2021-01-04 14:55:00|4493|4493|4507|4505|4507|4505|4491|4490|55147
1609772400000|2021-01-04 15:00:00|4506|4504|4508|4507|4511|4509|4505|4504|30849
1609772700000|2021-01-04 15:05:00|4509|4508|4517|4515|4517|4516|4505|4504|39394
1609773000000|2021-01-04 15:10:00|4516|4516|4501|4500|4520|4518|4501|4499|68201
1609773300000|2021-01-04 15:15:00|4502|4501|4494|4492|4504|4503|4493|4492|19886
1609773600000|2021-01-04 15:20:00|4493|4491|4483|4481|4494|4493|4482|4481|19823
1609773900000|2021-01-04 15:25:00|4482|4480|4487|4485|4487|4486|4480|4479|20005
1609774200000|2021-01-04 15:30:00|4486|4486|4486|4484|4488|4487|4482|4481|23750
1609774500000|2021-01-04 15:35:00|4485|4483|4479|4478|4487|4486|4479|4478|28244
1609774800000|2021-01-04 15:40:00|4480|4479|4491|4490|4492|4491|4480|4478|37671
1609775100000|2021-01-04 15:45:00|4490|4489|4490|4489|4491|4490|4485|4484|27858
1609775400000|2021-01-04 15:50:00|4489|4488|4488|4487|4490|4489|4484|4483|26085
1609775700000|2021-01-04 15:55:00|4489|4488|4485|4484|4489|4488|4485|4483|21837
1609776000000|2021-01-04 16:00:00|4486|4485|4479|4477|4489|4488|4475|4474|24157
1609776300000|2021-01-04 16:05:00|4480|4478|4467|4465|4482|4480|4467|4465|26451
1609776600000|2021-01-04 16:10:00|4466|4466|4478|4477|4480|4479|4464|4463|21716
1609776900000|2021-01-04 16:15:00|4477|4476|4479|4478|4480|4479|4475|4474|21682
1609777200000|2021-01-04 16:20:00|4480|4479|4473|4472|4482|4481|4473|4472|24807
1609777500000|2021-01-04 16:25:00|4474|4471|4472|4470|4477|4476|4469|4468|41660
1609833600000|2021-01-05 08:00:00|4440|4432|4437|4435|4445|4443|4427|4425|42794
1609833900000|2021-01-05 08:05:00|4438|4434|4445|4443|4450|4448|4432|4431|62901
1609834200000|2021-01-05 08:10:00|4446|4444|4456|4454|4458|4457|4444|4443|57742
1609834500000|2021-01-05 08:15:00|4455|4453|4453|4451|4458|4457|4442|4440|44427
1609834800000|2021-01-05 08:20:00|4454|4452|4449|4447|4454|4453|4445|4444|30918
1609835100000|2021-01-05 08:25:00|4450|4448|4457|4456|4460|4458|4448|4447|23865
1609835400000|2021-01-05 08:30:00|4458|4457|4466|4464|4467|4465|4457|4456|17006
1609835700000|2021-01-05 08:35:00|4467|4465|4469|4466|4472|4471|4466|4464|12683
1609836000000|2021-01-05 08:40:00|4468|4467|4461|4459|4471|4470|4457|4456|19080
1609836300000|2021-01-05 08:45:00|4460|4458|4456|4454|4462|4460|4452|4451|7534
1609836600000|2021-01-05 08:50:00|4455|4453|4457|4455|4463|4461|4450|4449|12314
1609836900000|2021-01-05 08:55:00|4456|4454|4458|4456|4458|4457|4453|4452|6237
1609837200000|2021-01-05 09:00:00|4457|4455|4454|4453|4458|4457|4447|4445|13978
1609837500000|2021-01-05 09:05:00|4453|4452|4443|4441|4454|4452|4439|4437|18261
1609837800000|2021-01-05 09:10:00|4444|4442|4445|4444|4445|4444|4441|4439|3440
1609838100000|2021-01-05 09:15:00|4446|4445|4448|4446|4451|4450|4445|4444|12652
1609838400000|2021-01-05 09:20:00|4447|4447|4441|4439|4448|4447|4438|4436|5264
1609838700000|2021-01-05 09:25:00|4440|4440|4439|4437|4442|4441|4437|4436|4439
1609839000000|2021-01-05 09:30:00|4438|4436|4447|4445|4447|4445|4437|4436|3780
1609839300000|2021-01-05 09:35:00|4446|4444|4444|4442|4449|4448|4443|4442|11774
1609839600000|2021-01-05 09:40:00|4445|4443|4456|4455|4456|4455|4445|4442|4550
1609839900000|2021-01-05 09:45:00|4455|4454|4457|4455|4461|4459|4455|4454|4702
1609840200000|2021-01-05 09:50:00|4456|4454|4453|4451|4457|4454|4449|4448|5013
1609840500000|2021-01-05 09:55:00|4454|4452|4451|4449|4456|4455|4450|4449|6102
1609840800000|2021-01-05 10:00:00|4452|4450|4453|4451|4453|4451|4446|4445|5114
1609841100000|2021-01-05 10:05:00|4454|4452|4454|4452|4457|4455|4452|4451|4974
1609841400000|2021-01-05 10:10:00|4453|4453|4459|4457|4462|4460|4453|4453|13473
1609841700000|2021-01-05 10:15:00|4460|4458|4459|4457|4460|4458|4456|4455|3852
1609842000000|2021-01-05 10:20:00|4460|4458|4457|4456|4460|4458|4456|4455|9450
1609842300000|2021-01-05 10:25:00|4458|4457|4457|4455|4460|4458|4456|4455|4330
1609842600000|2021-01-05 10:30:00|4458|4456|4458|4457|4461|4460|4458|4456|2592
1609842900000|2021-01-05 10:35:00|4459|4458|4462|4460|4463|4461|4459|4458|6153
1609843200000|2021-01-05 10:40:00|4461|4459|4460|4458|4464|4462|4460|4458|2796
1609843500000|2021-01-05 10:45:00|4459|4459|4460|4458|4461|4460|4458|4456|4171
1609843800000|2021-01-05 10:50:00|4459|4459|4462|4460|4462|4461|4459|4458|1298
1609844100000|2021-01-05 10:55:00|4461|4461|4459|4458|4462|4461|4457|4456|9992
1609844400000|2021-01-05 11:00:00|4460|4459|4463|4462|4464|4462|4459|4458|88013
1609844700000|2021-01-05 11:05:00|4462|4461|4460|4459|4463|4462|4458|4457|4769
1609845000000|2021-01-05 11:10:00|4459|4458|4460|4458|4463|4462|4459|4458|3197
1609845300000|2021-01-05 11:15:00|4461|4459|4464|4462|4465|4463|4459|4458|4187
1609845600000|2021-01-05 11:20:00|4463|4461|4460|4459|4463|4462|4459|4458|3520
1609845900000|2021-01-05 11:25:00|4459|4458|4458|4457|4460|4459|4457|4456|5340
1609846200000|2021-01-05 11:30:00|4459|4458|4459|4458|4460|4459|4457|4456|9624
1609846500000|2021-01-05 11:35:00|4458|4457|4453|4451|4459|4458|4450|4449|20019
1609846800000|2021-01-05 11:40:00|4452|4450|4448|4446|4452|4451|4447|4446|10891
1609847100000|2021-01-05 11:45:00|4447|4447|4450|4448|4452|4451|4447|4446|7480
1609847400000|2021-01-05 11:50:00|4449|4449|4448|4447|4451|4450|4446|4445|9587
1609847700000|2021-01-05 11:55:00|4447|4446|4450|4448|4451|4450|4446|4445|4251
1609848000000|2021-01-05 12:00:00|4449|4449|4452|4450|4453|4451|4448|4447|6038
1609848300000|2021-01-05 12:05:00|4451|4451|4451|4450|4452|4451|4448|4447|3708
1609848600000|2021-01-05 12:10:00|4452|4451|4457|4455|4457|4455|4450|4449|6219
1609848900000|2021-01-05 12:15:00|4456|4454|4455|4453|4457|4455|4454|4453|9807
1609849200000|2021-01-05 12:20:00|4454|4452|4456|4454|4456|4454|4452|4451|3769
1609849500000|2021-01-05 12:25:00|4455|4453|4455|4453|4455|4454|4453|4451|7869
1609849800000|2021-01-05 12:30:00|4454|4454|4456|4455|4456|4455|4453|4452|10478
1609850100000|2021-01-05 12:35:00|4455|4454|4459|4458|4460|4459|4454|4453|8147
1609850400000|2021-01-05 12:40:00|4458|4457|4456|4454|4459|4458|4455|4454|9122
1609850700000|2021-01-05 12:45:00|4455|4453|4456|4454|4457|4456|4454|4453|8243
1609851000000|2021-01-05 12:50:00|4455|4453|4460|4459|4462|4461|4454|4453|8399
1609851300000|2021-01-05 12:55:00|4461|4460|4459|4458|4462|4460|4458|4457|7629
1609851600000|2021-01-05 13:00:00|4458|4457|4457|4456|4458|4457|4455|4454|15505
1609851900000|2021-01-05 13:05:00|4456|4455|4457|4456|4460|4459|4454|4453|18181
1609852200000|2021-01-05 13:10:00|4458|4457|4466|4465|4467|4466|4457|4456|27072
1609852500000|2021-01-05 13:15:00|4467|4466|4464|4463|4467|4466|4459|4458|39206
1609852800000|2021-01-05 13:20:00|4465|4464|4464|4463|4466|4465|4463|4462|10004
1609853100000|2021-01-05 13:25:00|4465|4464|4464|4463|4467|4466|4462|4461|6409
1609853400000|2021-01-05 13:30:00|4465|4464|4463|4462|4469|4468|4461|4460|10588
1609853700000|2021-01-05 13:35:00|4464|4463|4463|4462|4466|4465|4460|4459|6105
1609854000000|2021-01-05 13:40:00|4464|4463|4464|4463|4465|4464|4462|4461|3882
1609854300000|2021-01-05 13:45:00|4463|4462|4460|4459|4464|4463|4460|4459|8976
1609854600000|2021-01-05 13:50:00|4461|4460|4457|4456|4461|4460|4454|4453|23115
1609854900000|2021-01-05 13:55:00|4458|4457|4451|4450|4458|4457|4451|4450|18462
1609855200000|2021-01-05 14:00:00|4452|4451|4453|4452|4454|4453|4450|4449|25117
1609855500000|2021-01-05 14:05:00|4454|4453|4452|4451|4454|4453|4449|4448|15381
1609855800000|2021-01-05 14:10:00|4453|4452|4454|4453|4458|4456|4451|4450|25259
1609856100000|2021-01-05 14:15:00|4455|4454|4451|4449|4455|4454|4448|4446|13005
1609856400000|2021-01-05 14:20:00|4450|4450|4448|4447|4451|4450|4446|4445|8897
1609856700000|2021-01-05 14:25:00|4447|4446|4449|4448|4453|4452|4446|4445|28592
1609857000000|2021-01-05 14:30:00|4450|4449|4447|4446|4457|4456|4447|4446|41916
1609857300000|2021-01-05 14:35:00|4448|4447|4445|4444|4450|4449|4444|4443|24204
1609857600000|2021-01-05 14:40:00|4444|4443|4432|4431|4447|4446|4432|4431|30676
1609857900000|2021-01-05 14:45:00|4433|4432|4434|4432|4435|4434|4429|4428|30206
1609858200000|2021-01-05 14:50:00|4433|4433|4432|4431|4434|4433|4429|4428|20947
1609858500000|2021-01-05 14:55:00|4433|4432|4441|4439|4442|4440|4431|4430|24682
1609858800000|2021-01-05 15:00:00|4442|4440|4435|4433|4449|4444|4434|4433|29990
1609859100000|2021-01-05 15:05:00|4434|4434|4437|4436|4437|4436|4430|4429|499431
1609859400000|2021-01-05 15:10:00|4436|4435|4434|4432|4437|4435|4433|4431|13073
1609859700000|2021-01-05 15:15:00|4433|4433|4430|4429|4434|4433|4428|4427|12632
1609860000000|2021-01-05 15:20:00|4431|4430|4430|4429|4433|4432|4430|4429|16023
1609860300000|2021-01-05 15:25:00|4429|4428|4432|4430|4434|4432|4428|4427|9219
1609860600000|2021-01-05 15:30:00|4431|4429|4424|4423|4432|4429|4424|4423|25730
1609860900000|2021-01-05 15:35:00|4425|4424|4422|4421|4425|4424|4419|4418|50360
1609861200000|2021-01-05 15:40:00|4423|4422|4419|4417|4423|4422|4417|4416|40780
1609861500000|2021-01-05 15:45:00|4418|4418|4419|4418|4422|4421|4418|4416|24604
1609861800000|2021-01-05 15:50:00|4418|4417|4416|4415|4419|4418|4415|4414|28954
1609862100000|2021-01-05 15:55:00|4417|4416|4422|4421|4425|4423|4417|4416|50337
1609862400000|2021-01-05 16:00:00|4423|4420|4420|4419|4423|4422|4419|4418|48173
1609862700000|2021-01-05 16:05:00|4419|4418|4420|4419|4422|4421|4419|4418|31407
1609863000000|2021-01-05 16:10:00|4419|4418|4419|4418|4419|4418|4414|4413|52246
1609863300000|2021-01-05 16:15:00|4418|4417|4421|4420|4421|4420|4416|4415|37095
1609863600000|2021-01-05 16:20:00|4420|4419|4420|4419|4421|4420|4416|4415|65970
1609863900000|2021-01-05 16:25:00|4421|4420|4423|4422|4425|4424|4420|4419|68426
1609920000000|2021-01-06 08:00:00|4438|4427|4428|4426|4438|4431|4416|4414|58625
1609920300000|2021-01-06 08:05:00|4429|4425|4418|4416|4429|4427|4417|4415|30689
1609920600000|2021-01-06 08:10:00|4417|4415|4422|4421|4434|4433|4415|4414|14511
1609920900000|2021-01-06 08:15:00|4421|4420|4426|4425|4426|4425|4411|4410|16887
1609921200000|2021-01-06 08:20:00|4427|4424|4423|4421|4429|4427|4419|4418|32321
1609921500000|2021-01-06 08:25:00|4422|4420|4420|4418|4424|4422|4415|4413|27546
1609921800000|2021-01-06 08:30:00|4419|4417|4416|4414|4426|4424|4415|4414|58214
1609922100000|2021-01-06 08:35:00|4417|4415|4414|4412|4417|4415|4410|4409|29436
1609922400000|2021-01-06 08:40:00|4413|4413|4398|4396|4419|4417|4395|4394|31355
1609922700000|2021-01-06 08:45:00|4397|4395|4410|4408|4412|4411|4397|4395|16562
1609923000000|2021-01-06 08:50:00|4411|4409|4414|4412|4415|4414|4409|4408|11107
1609923300000|2021-01-06 08:55:00|4413|4413|4417|4415|4417|4415|4410|4409|19618
1609923600000|2021-01-06 09:00:00|4416|4414|4423|4422|4423|4422|4412|4411|14651
1609923900000|2021-01-06 09:05:00|4424|4421|4419|4417|4424|4422|4416|4414|12104
1609924200000|2021-01-06 09:10:00|4418|4416|4411|4409|4419|4417|4406|4405|32602
1609924500000|2021-01-06 09:15:00|4412|4410|4413|4411|4419|4417|4412|4410|18936
1609924800000|2021-01-06 09:20:00|4414|4413|4415|4414|4416|4414|4406|4405|16854
1609925100000|2021-01-06 09:25:00|4416|4413|4413|4411|4418|4416|4410|4408|31541
1609925400000|2021-01-06 09:30:00|4412|4412|4410|4408|4414|4413|4409|4407|19175
1609925700000|2021-01-06 09:35:00|4409|4409|4413|4411|4417|4415|4409|4408|15593
1609926000000|2021-01-06 09:40:00|4412|4410|4410|4408|4415|4413|4409|4408|12220
1609926300000|2021-01-06 09:45:00|4411|4409|4415|4414|4416|4415|4410|4408|16036
1609926600000|2021-01-06 09:50:00|4416|4415|4421|4420|4424|4422|4416|4414|12467
1609926900000|2021-01-06 09:55:00|4422|4421|4415|4414|4423|4422|4413|4411|15210
1609927200000|2021-01-06 10:00:00|4414|4413|4411|4410|4415|4414|4409|4408|40133
1609927500000|2021-01-06 10:05:00|4412|4411|4412|4410|4413|4411|4406|4405|17972
1609927800000|2021-01-06 10:10:00|4413|4411|4410|4408|4414|4413|4409|4408|45108
1609928100000|2021-01-06 10:15:00|4411|4409|4413|4411|4416|4415|4406|4405|50604
1609928400000|2021-01-06 10:20:00|4412|4412|4405|4404|4414|4413|4405|4404|23999
1609928700000|2021-01-06 10:25:00|4404|4403|4407|4406|4412|4411|4404|4403|12529
1609929000000|2021-01-06 10:30:00|4408|4407|4418|4417|4420|4419|4408|4407|21163
1609929300000|2021-01-06 10:35:00|4417|4416|4408|4407|4418|4417|4406|4405|12755
1609929600000|2021-01-06 10:40:00|4409|4406|4414|4413|4414|4413|4405|4404|13809
1609929900000|2021-01-06 10:45:00|4415|4414|4413|4412|4416|4415|4409|4408|28573
1609930200000|2021-01-06 10:50:00|4412|4411|4415|4413|4418|4417|4411|4410|55466
1609930500000|2021-01-06 10:55:00|4414|4412|4421|4419|4425|4423|4413|4412|131842
1609930800000|2021-01-06 11:00:00|4422|4420|4417|4416|4422|4421|4416|4415|65354
1609931100000|2021-01-06 11:05:00|4416|4415|4417|4416|4418|4417|4413|4412|42268
1609931400000|2021-01-06 11:10:00|4416|4415|4418|4417|4421|4420|4416|4415|38641
1609931700000|2021-01-06 11:15:00|4417|4416|4425|4424|4425|4424|4415|4414|21316
1609932000000|2021-01-06 11:20:00|4426|4423|4420|4418|4426|4423|4415|4414|42204
1609932300000|2021-01-06 11:25:00|4419|4419|4416|4415|4420|4419|4414|4412|59897
1609932600000|2021-01-06 11:30:00|4417|4416|4417|4416|4417|4416|4415|4414|19621
1609932900000|2021-01-06 11:35:00|4416|4415|4417|4416|4418|4417|4413|4412|589424
1609933200000|2021-01-06 11:40:00|4418|4417|4415|4414|4418|4417|4414|4413|16417
1609933500000|2021-01-06 11:45:00|4416|4415|4418|4416|4419|4418|4415|4414|11138
1609933800000|2021-01-06 11:50:00|4417|4417|4422|4421|4424|4423|4417|4416|35047
1609934100000|2021-01-06 11:55:00|4423|4422|4423|4422|4425|4424|4417|4416|47200
1609934400000|2021-01-06 12:00:00|4422|4421|4427|4425|4428|4426|4421|4420|14821
1609934700000|2021-01-06 12:05:00|4426|4426|4428|4427|4429|4428|4423|4422|26489
1609935000000|2021-01-06 12:10:00|4427|4426|4436|4435|4437|4436|4423|4422|50493
1609935300000|2021-01-06 12:15:00|4437|4436|4433|4432|4438|4437|4432|4431|65979
1609935600000|2021-01-06 12:20:00|4434|4433|4436|4435|4437|4436|4431|4430|28445
1609935900000|2021-01-06 12:25:00|4435|4434|4433|4432|4436|4435|4431|4430|47018
1609936200000|2021-01-06 12:30:00|4434|4433|4430|4429|4434|4433|4426|4425|30446
1609936500000|2021-01-06 12:35:00|4431|4430|4439|4438|4439|4438|4427|4426|20526
1609936800000|2021-01-06 12:40:00|4440|4437|4436|4434|4441|4440|4435|4434|27891
1609937100000|2021-01-06 12:45:00|4437|4435|4441|4440|4442|4441|4436|4435|28949
1609937400000|2021-01-06 12:50:00|4442|4441|4447|4445|4449|4448|4441|4440|58553
1609937700000|2021-01-06 12:55:00|4446|4446|4447|4446|4454|4453|4444|4443|23907
1609938000000|2021-01-06 13:00:00|4448|4447|4452|4450|4453|4452|4448|4447|45869
1609938300000|2021-01-06 13:05:00|4451|4449|4448|4446|4451|4449|4443|4442|26048
1609938600000|2021-01-06 13:10:00|4447|4445|4450|4448|4450|4448|4445|4444|21316
1609938900000|2021-01-06 13:15:00|4449|4449|4449|4448|4453|4452|4448|4447|20778
1609939200000|2021-01-06 13:20:00|4450|4449|4447|4446|4450|4449|4443|4442|41662
1609939500000|2021-01-06 13:25:00|4448|4447|4441|4439|4451|4450|4441|4439|23023
1609939800000|2021-01-06 13:30:00|4442|4440|4447|4446|4449|4448|4437|4436|26127
1609940100000|2021-01-06 13:35:00|4448|4445|4449|4447|4452|4451|4444|4443|36965
1609940400000|2021-01-06 13:40:00|4450|4448|4452|4451|4453|4452|4446|4445|30170
1609940700000|2021-01-06 13:45:00|4453|4452|4453|4452|4454|4453|4448|4446|45868
1609941000000|2021-01-06 13:50:00|4454|4453|4458|4457|4458|4457|4451|4450|35257
1609941300000|2021-01-06 13:55:00|4457|4456|4470|4469|4470|4469|4457|4456|70393
1609941600000|2021-01-06 14:00:00|4469|4468|4472|4470|4474|4473|4463|4461|72080
1609941900000|2021-01-06 14:05:00|4473|4471|4477|4476|4478|4476|4473|4471|49579
1609942200000|2021-01-06 14:10:00|4476|4475|4467|4466|4477|4476|4465|4464|61254
1609942500000|2021-01-06 14:15:00|4468|4467|4471|4469|4472|4471|4466|4465|67112
1609942800000|2021-01-06 14:20:00|4470|4468|4477|4476|4481|4480|4469|4468|72705
1609943100000|2021-01-06 14:25:00|4476|4475|4474|4473|4477|4476|4471|4470|76148
1609943400000|2021-01-06 14:30:00|4473|4472|4475|4474|4480|4479|4470|4469|85074
1609943700000|2021-01-06 14:35:00|4476|4473|4482|4481|4489|4488|4473|4472|104336
1609944000000|2021-01-06 14:40:00|4483|4482|4485|4483|4492|4490|4477|4476|63362
1609944300000|2021-01-06 14:45:00|4486|4484|4496|4495|4498|4496|4484|4483|103772
1609944600000|2021-01-06 14:50:00|4497|4494|4501|4499|4505|4504|4491|4490|102267
1609944900000|2021-01-06 14:55:00|4502|4500|4501|4499|4506|4504|4498|4497|91982
1609945200000|2021-01-06 15:00:00|4502|4500|4497|4495|4504|4503|4496|4495|110836
1609945500000|2021-01-06 15:05:00|4496|4494|4493|4492|4499|4498|4491|4490|52326
1609945800000|2021-01-06 15:10:00|4494|4493|4494|4492|4497|4496|4493|4492|44263
1609946100000|2021-01-06 15:15:00|4495|4493|4498|4496|4500|4499|4492|4491|185892
1609946400000|2021-01-06 15:20:00|4499|4497|4491|4490|4499|4498|4488|4486|56379
1609946700000|2021-01-06 15:25:00|4492|4489|4490|4489|4492|4491|4488|4487|52774
1609947000000|2021-01-06 15:30:00|4491|4490|4487|4486|4496|4495|4487|4486|81270
1609947300000|2021-01-06 15:35:00|4488|4487|4484|4482|4489|4487|4481|4480|26581
1609947600000|2021-01-06 15:40:00|4485|4483|4488|4487|4492|4491|4484|4483|32058
1609947900000|2021-01-06 15:45:00|4489|4486|4489|4487|4492|4491|4484|4482|151769
1609948200000|2021-01-06 15:50:00|4488|4488|4481|4480|4489|4488|4481|4480|147339
1609948500000|2021-01-06 15:55:00|4482|4481|4481|4480|4485|4484|4480|4479|134348
1609948800000|2021-01-06 16:00:00|4482|4481|4480|4478|4485|4484|4479|4478|143451
1609949100000|2021-01-06 16:05:00|4479|4479|4484|4482|4484|4483|4477|4476|36846
1609949400000|2021-01-06 16:10:00|4483|4483|4478|4477|4484|4483|4477|4476|63988
1609949700000|2021-01-06 16:15:00|4479|4478|4470|4469|4481|4480|4467|4466|111333
1609950000000|2021-01-06 16:20:00|4469|4468|4474|4473|4474|4473|4469|4468|75562
1609950300000|2021-01-06 16:25:00|4475|4474|4468|4467|4475|4474|4468|4467|128972
1610006400000|2021-01-07 08:00:00|4488|4471|4477|4474|4489|4481|4465|4461|29831
1610006700000|2021-01-07 08:05:00|4476|4473|4481|4479|4481|4479|4470|4468|19663
1610007000000|2021-01-07 08:10:00|4482|4480|4489|4487|4490|4488|4479|4478|35902
1610007300000|2021-01-07 08:15:00|4490|4488|4489|4487|4492|4490|4486|4484|40062
1610007600000|2021-01-07 08:20:00|4488|4486|4501|4499|4502|4501|4487|4485|54892
1610007900000|2021-01-07 08:25:00|4500|4498|4481|4479|4504|4503|4480|4479|70868
1610008200000|2021-01-07 08:30:00|4480|4478|4463|4461|4482|4481|4462|4461|33718
1610008500000|2021-01-07 08:35:00|4464|4462|4466|4464|4468|4466|4461|4460|14545
1610008800000|2021-01-07 08:40:00|4465|4463|4461|4459|4465|4464|4458|4456|19892
1610009100000|2021-01-07 08:45:00|4460|4458|4455|4453|4461|4459|4452|4451|18226
1610009400000|2021-01-07 08:50:00|4454|4452|4441|4439|4454|4452|4440|4439|23776
1610009700000|2021-01-07 08:55:00|4442|4440|4445|4443|4446|4444|4438|4437|6130
1610010000000|2021-01-07 09:00:00|4444|4442|4444|4442|4446|4444|4441|4440|6479
1610010300000|2021-01-07 09:05:00|4443|4443|4445|4443|4446|4444|4443|4442|9049
1610010600000|2021-01-07 09:10:00|4444|4442|4437|4435|4445|4442|4436|4435|10530
1610010900000|2021-01-07 09:15:00|4436|4434|4437|4435|4438|4437|4433|4432|13603
1610011200000|2021-01-07 09:20:00|4436|4434|4433|4432|4436|4435|4431|4430|16998
1610011500000|2021-01-07 09:25:00|4432|4431|4427|4425|4435|4434|4426|4424|21242
1610011800000|2021-01-07 09:30:00|4426|4424|4419|4416|4427|4425|4413|4412|21177
1610012100000|2021-01-07 09:35:00|4420|4417|4420|4417|4421|4420|4415|4414|13689
1610012400000|2021-01-07 09:40:00|4419|4418|4433|4431|4433|4432|4418|4417|15396
1610012700000|2021-01-07 09:45:00|4434|4432|4435|4434|4436|4435|4429|4427|18182
1610013000000|2021-01-07 09:50:00|4436|4435|4435|4433|4439|4437|4434|4433|14255
1610013300000|2021-01-07 09:55:00|4434|4432|4435|4433|4437|4436|4431|4430|10414
1610013600000|2021-01-07 10:00:00|4434|4432|4433|4432|4436|4434|4428|4426|17121
1610013900000|2021-01-07 10:05:00|4434|4431|4431|4429|4434|4432|4429|4428|13788
1610014200000|2021-01-07 10:10:00|4430|4428|4432|4430|4432|4430|4427|4425|5777
1610014500000|2021-01-07 10:15:00|4431|4431|4435|4434|4438|4436|4431|4430|7510
1610014800000|2021-01-07 10:20:00|4436|4435|4439|4438|4441|4439|4436|4435|1107713
1610015100000|2021-01-07 10:25:00|4440|4437|4443|4442|4445|4443|4437|4436|12109
1610015400000|2021-01-07 10:30:00|4442|4441|4440|4438|4442|4441|4438|4437|1556243
1610015700000|2021-01-07 10:35:00|4439|4439|4446|4445|4448|4447|4439|4439|11261
1610016000000|2021-01-07 10:40:00|4447|4446|4444|4442|4449|4448|4442|4441|1558698
1610016300000|2021-01-07 10:45:00|4445|4443|4444|4442|4447|4445|4443|4442|9593
1610016600000|2021-01-07 10:50:00|4443|4443|4446|4444|4447|4446|4441|4440|12659
1610016900000|2021-01-07 10:55:00|4445|4445|4449|4448|4449|4448|4444|4443|16875
1610017200000|2021-01-07 11:00:00|4450|4449|4456|4454|4457|4455|4445|4444|55527
1610017500000|2021-01-07 11:05:00|4457|4455|4451|4450|4457|4456|4450|4449|36755
1610017800000|2021-01-07 11:10:00|4450|4449|4455|4454|4456|4454|4446|4445|35755
1610018100000|2021-01-07 11:15:00|4456|4455|4458|4457|4462|4461|4456|4455|27508
1610018400000|2021-01-07 11:20:00|4459|4458|4458|4457|4461|4460|4456|4455|11565
1610018700000|2021-01-07 11:25:00|4459|4458|4460|4459|4463|4462|4458|4457|18215
1610019000000|2021-01-07 11:30:00|4461|4460|4457|4455|4461|4460|4456|4455|13097
1610019300000|2021-01-07 11:35:00|4456|4456|4452|4450|4458|4457|4451|4450|17533
1610019600000|2021-01-07 11:40:00|4451|4449|4441|4439|4452|4450|4440|4439|45797
1610019900000|2021-01-07 11:45:00|4440|4440|4449|4448|4450|4448|4438|4437|15703
1610020200000|2021-01-07 11:50:00|4450|4449|4445|4443|4451|4450|4444|4443|13203
1610020500000|2021-01-07 11:55:00|4444|4442|4434|4433|4445|4442|4430|4429|22252
1610020800000|2021-01-07 12:00:00|4433|4432|4440|4439|4440|4439|4430|4428|14339
1610021100000|2021-01-07 12:05:00|4439|4438|4440|4438|4443|4442|4438|4436|4757
1610021400000|2021-01-07 12:10:00|4439|4439|4442|4441|4443|4441|4436|4435|15417
1610021700000|2021-01-07 12:15:00|4441|4440|4437|4436|4441|4440|4436|4435|13359
1610022000000|2021-01-07 12:20:00|4436|4435|4433|4432|4438|4437|4433|4432|9238
1610022300000|2021-01-07 12:25:00|4434|4433|4437|4436|4439|4438|4434|4432|9985
1610022600000|2021-01-07 12:30:00|4438|4437|4437|4436|4439|4438|4437|4436|7162
1610022900000|2021-01-07 12:35:00|4436|4435|4438|4437|4438|4437|4436|4435|7249
1610023200000|2021-01-07 12:40:00|4439|4436|4438|4437|4439|4438|4436|4435|17691
1610023500000|2021-01-07 12:45:00|4439|4438|4436|4435|4439|4438|4436|4435|33330
1610023800000|2021-01-07 12:50:00|4435|4434|4437|4436|4438|4437|4434|4433|14640
1610024100000|2021-01-07 12:55:00|4436|4435|4436|4435|4437|4436|4432|4431|13778
1610024400000|2021-01-07 13:00:00|4435|4434|4431|4430|4436|4435|4426|4425|37160
1610024700000|2021-01-07 13:05:00|4430|4429|4424|4423|4431|4430|4424|4423|28662
1610025000000|2021-01-07 13:10:00|4425|4424|4421|4420|4426|4425|4420|4419|16756
1610025300000|2021-01-07 13:15:00|4422|4419|4420|4419|4423|4422|4419|4418|19208
1610025600000|2021-01-07 13:20:00|4421|4420|4414|4413|4421|4420|4412|4411|22663
1610025900000|2021-01-07 13:25:00|4415|4414|4421|4419|4421|4419|4410|4409|14477
1610026200000|2021-01-07 13:30:00|4422|4420|4422|4421|4423|4422|4419|4418|11078
1610026500000|2021-01-07 13:35:00|4423|4422|4425|4423|4426|4425|4420|4419|15082
1610026800000|2021-01-07 13:40:00|4424|4424|4423|4422|4426|4425|4421|4420|13599
1610027100000|2021-01-07 13:45:00|4424|4423|4426|4424|4427|4426|4422|4421|33497
1610027400000|2021-01-07 13:50:00|4425|4425|4424|4423|4427|4426|4424|4423|11357
1610027700000|2021-01-07 13:55:00|4423|4422|4423|4422|4425|4424|4422|4421|7720
1610028000000|2021-01-07 14:00:00|4424|4423|4425|4424|4428|4427|4424|4423|13739
1610028300000|2021-01-07 14:05:00|4426|4425|4423|4422|4427|4425|4422|4421|24460
1610028600000|2021-01-07 14:10:00|4422|4421|4426|4425|4427|4426|4422|4421|644478
1610028900000|2021-01-07 14:15:00|4425|4424|4426|4425|4431|4429|4425|4424|18710
1610029200000|2021-01-07 14:20:00|4427|4426|4426|4425|4427|4426|4424|4423|10578
1610029500000|2021-01-07 14:25:00|4427|4426|4435|4434|4436|4435|4425|4424|19188
1610029800000|2021-01-07 14:30:00|4434|4433|4425|4424|4436|4435|4420|4419|84238
1610030100000|2021-01-07 14:35:00|4426|4425|4422|4421|4429|4428|4418|4417|44244
1610030400000|2021-01-07 14:40:00|4423|4420|4424|4423|4426|4425|4421|4420|22928
1610030700000|2021-01-07 14:45:00|4423|4422|4427|4426|4429|4428|4420|4419|35316
1610031000000|2021-01-07 14:50:00|4428|4427|4424|4423|4430|4429|4419|4418|50863
1610031300000|2021-01-07 14:55:00|4425|4424|4425|4424|4426|4425|4421|4420|23822
1610031600000|2021-01-07 15:00:00|4426|4425|4431|4430|4432|4431|4425|4424|25671
1610031900000|2021-01-07 15:05:00|4432|4431|4428|4427|4432|4431|4424|4423|46748
1610032200000|2021-01-07 15:10:00|4429|4428|4436|4435|4439|4438|4429|4428|81265
1610032500000|2021-01-07 15:15:00|4437|4436|4441|4440|4442|4441|4434|4433|52370
1610032800000|2021-01-07 15:20:00|4442|4441|4437|4436|4443|4441|4437|4436|183762
1610033100000|2021-01-07 15:25:00|4436|4435|4437|4436|4442|4441|4435|4434|39230
1610033400000|2021-01-07 15:30:00|4438|4437|4432|4431|4438|4437|4432|4431|22356
1610033700000|2021-01-07 15:35:00|4433|4432|4426|4425|4435|4434|4426|4425|22072
1610034000000|2021-01-07 15:40:00|4425|4424|4433|4431|4433|4432|4425|4424|50699
1610034300000|2021-01-07 15:45:00|4432|4430|4438|4437|4439|4438|4431|4430|53723
1610034600000|2021-01-07 15:50:00|4439|4438|4432|4431|4441|4440|4431|4430|48549
1610034900000|2021-01-07 15:55:00|4433|4432|4435|4433|4437|4436|4430|4429|49757
1610035200000|2021-01-07 16:00:00|4436|4434|4438|4436|4444|4442|4435|4434|60478
1610035500000|2021-01-07 16:05:00|4437|4437|4445|4444|4446|4445|4434|4433|75307
1610035800000|2021-01-07 16:10:00|4446|4445|4452|4451|4454|4453|4446|4445|87862
1610036100000|2021-01-07 16:15:00|4453|4452|4447|4445|4453|4452|4446|4445|49243
1610036400000|2021-01-07 16:20:00|4446|4446|4449|4448|4452|4451|4446|4445|55073
1610036700000|2021-01-07 16:25:00|4450|4449|4456|4455|4457|4456|4449|4448|76808
1610092800000|2021-01-08 08:00:00|4449|4421|4420|4418|4449|4435|4416|4414|65172
1610093100000|2021-01-08 08:05:00|4421|4419|4427|4424|4430|4429|4412|4410|69667
1610093400000|2021-01-08 08:10:00|4426|4423|4414|4412|4428|4426|4414|4412|55026
1610093700000|2021-01-08 08:15:00|4413|4411|4406|4404|4415|4414|4399|4398|33143
1610094000000|2021-01-08 08:20:00|4407|4403|4402|4400|4409|4407|4399|4398|30490
1610094300000|2021-01-08 08:25:00|4403|4401|4416|4414|4416|4415|4403|4401|29378
1610094600000|2021-01-08 08:30:00|4415|4413|4411|4409|4415|4413|4404|4402|13144
1610094900000|2021-01-08 08:35:00|4412|4410|4412|4410|4416|4415|4408|4406|18408
1610095200000|2021-01-08 08:40:00|4413|4411|4412|4410|4414|4412|4408|4406|11755
1610095500000|2021-01-08 08:45:00|4411|4409|4407|4406|4412|4410|4405|4404|11560
1610095800000|2021-01-08 08:50:00|4408|4407|4407|4406|4410|4409|4403|4402|27382
1610096100000|2021-01-08 08:55:00|4406|4405|4410|4409|4411|4410|4403|4402|29989
1610096400000|2021-01-08 09:00:00|4409|4408|4411|4410|4414|4413|4409|4408|17291
1610096700000|2021-01-08 09:05:00|4412|4411|4418|4417|4419|4418|4412|4410|20866
1610097000000|2021-01-08 09:10:00|4419|4418|4419|4418|4421|4420|4413|4412|37190
1610097300000|2021-01-08 09:15:00|4420|4419|4425|4423|4425|4424|4418|4417|9549
1610097600000|2021-01-08 09:20:00|4424|4424|4424|4423|4426|4425|4422|4421|7804
1610097900000|2021-01-08 09:25:00|4423|4422|4418|4417|4423|4422|4418|4417|19388
1610098200000|2021-01-08 09:30:00|4419|4418|4419|4418|4421|4420|4417|4416|10851
1610098500000|2021-01-08 09:35:00|4420|4417|4419|4418|4422|4421|4418|4417|5658705
1610098800000|2021-01-08 09:40:00|4418|4417|4415|4414|4420|4419|4414|4413|11047
1610099100000|2021-01-08 09:45:00|4416|4415|4420|4419|4421|4419|4415|4414|13969
1610099400000|2021-01-08 09:50:00|4419|4418|4422|4421|4423|4422|4418|4417|16553
1610099700000|2021-01-08 09:55:00|4421|4420|4424|4422|4424|4422|4419|4418|13548
1610100000000|2021-01-08 10:00:00|4423|4423|4421|4420|4426|4425|4420|4419|21630
1610100300000|2021-01-08 10:05:00|4422|4421|4417|4416|4423|4422|4416|4415|12771
1610100600000|2021-01-08 10:10:00|4418|4417|4420|4419|4420|4419|4415|4414|17336
1610100900000|2021-01-08 10:15:00|4421|4420|4424|4423|4427|4426|4421|4420|11732
1610101200000|2021-01-08 10:20:00|4425|4424|4427|4426|4428|4427|4424|4423|17370
1610101500000|2021-01-08 10:25:00|4428|4427|4428|4427|4429|4428|4426|4425|13717
1610101800000|2021-01-08 10:30:00|4429|4428|4428|4427|4430|4429|4428|4427|13932
1610102100000|2021-01-08 10:35:00|4429|4428|4436|4434|4436|4434|4427|4425|18603
1610102400000|2021-01-08 10:40:00|4435|4435|4433|4432|4437|4435|4433|4432|12228
1610102700000|2021-01-08 10:45:00|4434|4433|4434|4433|4436|4434|4431|4430|7327
1610103000000|2021-01-08 10:50:00|4435|4434|4431|4430|4435|4434|4431|4430|8987
1610103300000|2021-01-08 10:55:00|4432|4431|4432|4431|4433|4432|4429|4427|10751
1610103600000|2021-01-08 11:00:00|4431|4430|4430|4429|4432|4431|4427|4426|10473
1610103900000|2021-01-08 11:05:00|4431|4430|4426|4425|4432|4431|4426|4425|10275
1610104200000|2021-01-08 11:10:00|4427|4426|4430|4428|4430|4429|4426|4425|12099
1610104500000|2021-01-08 11:15:00|4429|4429|4427|4426|4431|4430|4427|4426|17028
1610104800000|2021-01-08 11:20:00|4426|4425|4426|4425|4427|4426|4425|4424|7084
1610105100000|2021-01-08 11:25:00|4427|4426|4424|4423|4427|4426|4424|4423|6438
1610105400000|2021-01-08 11:30:00|4423|4422|4424|4423|4426|4424|4422|4421|9027
1610105700000|2021-01-08 11:35:00|4423|4422|4422|4420|4424|4423|4420|4419|12229
1610106000000|2021-01-08 11:40:00|4421|4421|4421|4419|4423|4422|4420|4419|9777
1610106300000|2021-01-08 11:45:00|4420|4420|4423|4421|4423|4422|4418|4417|8942
1610106600000|2021-01-08 11:50:00|4422|4422|4426|4425|4427|4426|4422|4421|11956
1610106900000|2021-01-08 11:55:00|4425|4424|4414|4412|4426|4425|4414|4412|13738
1610107200000|2021-01-08 12:00:00|4413|4411|4409|4408|4414|4413|4409|4408|20940
1610107500000|2021-01-08 12:05:00|4410|4409|4409|4408|4413|4412|4405|4404|19483
1610107800000|2021-01-08 12:10:00|4410|4409|4407|4406|4410|4409|4407|4406|9332
1610108100000|2021-01-08 12:15:00|4406|4405|4400|4399|4407|4405|4399|4398|24343
1610108400000|2021-01-08 12:20:00|4399|4398|4402|4401|4402|4401|4397|4395|23178
1610108700000|2021-01-08 12:25:00|4401|4400|4404|4402|4404|4403|4399|4397|10811
1610109000000|2021-01-08 12:30:00|4403|4403|4406|4405|4406|4405|4402|4401|8658
1610109300000|2021-01-08 12:35:00|4407|4406|4406|4405|4408|4407|4406|4405|5292
1610109600000|2021-01-08 12:40:00|4407|4406|4407|4406|4409|4408|4406|4405|7259
1610109900000|2021-01-08 12:45:00|4406|4405|4409|4407|4410|4408|4405|4404|6826
1610110200000|2021-01-08 12:50:00|4410|4408|4407|4406|4411|4410|4407|4406|6204
1610110500000|2021-01-08 12:55:00|4408|4407|4400|4399|4408|4407|4400|4399|6954
1610110800000|2021-01-08 13:00:00|4401|4400|4401|4400|4404|4403|4400|4399|19380
1610111100000|2021-01-08 13:05:00|4400|4399|4400|4399|4403|4402|4398|4397|16669
1610111400000|2021-01-08 13:10:00|4401|4398|4401|4400|4404|4403|4399|4398|16959
1610111700000|2021-01-08 13:15:00|4400|4399|4403|4401|4404|4403|4400|4399|16840
1610112000000|2021-01-08 13:20:00|4402|4400|4401|4400|4402|4401|4399|4398|6820
1610112300000|2021-01-08 13:25:00|4400|4399|4396|4395|4400|4399|4395|4394|9947
1610112600000|2021-01-08 13:30:00|4395|4394|4392|4391|4396|4395|4390|4389|129693
1610112900000|2021-01-08 13:35:00|4391|4390|4388|4387|4392|4391|4388|4387|26296
1610113200000|2021-01-08 13:40:00|4387|4386|4387|4386|4389|4388|4386|4385|31324
1610113500000|2021-01-08 13:45:00|4386|4385|4383|4381|4388|4387|4382|4381|54476
1610113800000|2021-01-08 13:50:00|4384|4382|4383|4382|4386|4385|4382|4381|45589
1610114100000|2021-01-08 13:55:00|4382|4381|4378|4377|4382|4381|4378|4377|65434
1610114400000|2021-01-08 14:00:00|4379|4378|4384|4383|4386|4385|4379|4378|82835
1610114700000|2021-01-08 14:05:00|4383|4382|4388|4387|4389|4388|4382|4381|35034
1610115000000|2021-01-08 14:10:00|4389|4388|4399|4398|4400|4398|4389|4388|434165
1610115300000|2021-01-08 14:15:00|4400|4399|4403|4402|4405|4403|4399|4398|18965
1610115600000|2021-01-08 14:20:00|4404|4403|4411|4410|4413|4411|4404|4403|10837
1610115900000|2021-01-08 14:25:00|4410|4409|4399|4398|4413|4412|4399|4398|26352
1610116200000|2021-01-08 14:30:00|4400|4399|4411|4410|4412|4410|4399|4397|33231
1610116500000|2021-01-08 14:35:00|4412|4411|4417|4416|4419|4418|4411|4410|26723
1610116800000|2021-01-08 14:40:00|4418|4417|4417|4416|4423|4422|4416|4414|38681
1610117100000|2021-01-08 14:45:00|4418|4417|4417|4415|4421|4419|4409|4408|25416
1610117400000|2021-01-08 14:50:00|4416|4416|4420|4418|4421|4420|4415|4414|25422
1610117700000|2021-01-08 14:55:00|4419|4417|4398|4397|4420|4417|4398|4397|62876
1610118000000|2021-01-08 15:00:00|4399|4398|4399|4397|4413|4412|4396|4394|48060
1610118300000|2021-01-08 15:05:00|4400|4398|4404|4403|4407|4405|4399|4398|50787
1610118600000|2021-01-08 15:10:00|4405|4402|4393|4392|4405|4402|4392|4391|41775
1610118900000|2021-01-08 15:15:00|4394|4393|4395|4394|4399|4398|4392|4391|45304
1610119200000|2021-01-08 15:20:00|4396|4395|4392|4390|4404|4402|4390|4388|44441
1610119500000|2021-01-08 15:25:00|4391|4391|4397|4396|4401|4399|4391|4391|25177
1610119800000|2021-01-08 15:30:00|4398|4397|4393|4392|4398|4397|4388|4387|32890
1610120100000|2021-01-08 15:35:00|4392|4391|4398|4396|4399|4398|4391|4390|56683
1610120400000|2021-01-08 15:40:00|4399|4397|4400|4398|4406|4405|4395|4393|39644
1610120700000|2021-01-08 15:45:00|4399|4399|4394|4393|4401|4400|4392|4391|35779
1610121000000|2021-01-08 15:50:00|4395|4394|4386|4385|4396|4395|4385|4384|44774
1610121300000|2021-01-08 15:55:00|4387|4386|4386|4384|4388|4387|4383|4382|73046
1610121600000|2021-01-08 16:00:00|4387|4385|4395|4394|4398|4397|4386|4384|48272
1610121900000|2021-01-08 16:05:00|4396|4393|4405|4404|4406|4405|4393|4392|38284
1610122200000|2021-01-08 16:10:00|4406|4403|4411|4410|4414|4413|4404|4403|34409
1610122500000|2021-01-08 16:15:00|4412|4411|4420|4419|4421|4419|4408|4407|67022
1610122800000|2021-01-08 16:20:00|4419|4418|4418|4417|4422|4421|4417|4416|68583
1610123100000|2021-01-08 16:25:00|4419|4418|4463|4454|4470|4464|4418|4417|189180
1610352000000|2021-01-11 08:00:00|4850|4375|4441|4439|4850|4461|4429|4375|104302
1610352300000|2021-01-11 08:05:00|4442|4440|4456|4454|4458|4457|4442|4440|42964
1610352600000|2021-01-11 08:10:00|4455|4453|4450|4448|4455|4453|4443|4441|19451
1610352900000|2021-01-11 08:15:00|4451|4449|4454|4453|4458|4457|4451|4449|9262
1610353200000|2021-01-11 08:20:00|4455|4454|4447|4445|4455|4454|4445|4444|16899
1610353500000|2021-01-11 08:25:00|4446|4446|4442|4440|4449|4448|4440|4439|18957
1610353800000|2021-01-11 08:30:00|4443|4441|4435|4434|4443|4442|4431|4430|16185
1610354100000|2021-01-11 08:35:00|4434|4433|4434|4433|4437|4436|4433|4430|14940
1610354400000|2021-01-11 08:40:00|4435|4434|4435|4434|4439|4438|4434|4433|16389
1610354700000|2021-01-11 08:45:00|4436|4435|4439|4438|4443|4442|4435|4434|44135
1610355000000|2021-01-11 08:50:00|4440|4439|4436|4435|4443|4442|4433|4432|51200
1610355300000|2021-01-11 08:55:00|4435|4434|4436|4435|4440|4439|4435|4434|31806
1610355600000|2021-01-11 09:00:00|4437|4436|4438|4437|4438|4437|4434|4433|33792
1610355900000|2021-01-11 09:05:00|4437|4436|4438|4437|4440|4439|4436|4435|21527
1610356200000|2021-01-11 09:10:00|4439|4438|4439|4438|4440|4439|4435|4434|10462
1610356500000|2021-01-11 09:15:00|4438|4437|4442|4441|4442|4441|4437|4436|21297
1610356800000|2021-01-11 09:20:00|4443|4442|4439|4438|4443|4442|4438|4437|6976
1610357100000|2021-01-11 09:25:00|4438|4437|4436|4435|4440|4439|4433|4432|9623
1610357400000|2021-01-11 09:30:00|4437|4434|4441|4439|4442|4441|4436|4434|3907
1610357700000|2021-01-11 09:35:00|4442|4440|4438|4436|4442|4441|4437|4436|9841
1610358000000|2021-01-11 09:40:00|4439|4437|4444|4442|4445|4444|4438|4437|8494
1610358300000|2021-01-11 09:45:00|4445|4443|4447|4446|4448|4447|4445|4443|12730
1610358600000|2021-01-11 09:50:00|4446|4445|4442|4441|4447|4446|4441|4440|18407
1610358900000|2021-01-11 09:55:00|4443|4442|4440|4438|4443|4442|4439|4438|10918
1610359200000|2021-01-11 10:00:00|4439|4439|4441|4440|4441|4440|4439|4438|4689
1610359500000|2021-01-11 10:05:00|4440|4439|4445|4444|4446|4445|4440|4439|2960
1610359800000|2021-01-11 10:10:00|4444|4443|4445|4444|4446|4445|4443|4442|6513
1610360100000|2021-01-11 10:15:00|4446|4445|4447|4446|4448|4447|4445|4444|6592
1610360400000|2021-01-11 10:20:00|4446|4445|4448|4447|4448|4447|4446|4445|5358
1610360700000|2021-01-11 10:25:00|4449|4448|4450|4449|4451|4450|4448|4447|7092
1610361000000|2021-01-11 10:30:00|4449|4448|4459|4457|4459|4458|4448|4447|13903
1610361300000|2021-01-11 10:35:00|4458|4458|4458|4457|4461|4460|4458|4457|16118
1610361600000|2021-01-11 10:40:00|4459|4458|4460|4459|4461|4460|4457|4456|12640
1610361900000|2021-01-11 10:45:00|4461|4460|4460|4458|4463|4462|4458|4457|14265
1610362200000|2021-01-11 10:50:00|4461|4459|4459|4458|4462|4461|4458|4457|9609
1610362500000|2021-01-11 10:55:00|4460|4459|4460|4459|4462|4461|4458|4457|8036
1610362800000|2021-01-11 11:00:00|4461|4460|4461|4460|4461|4460|4457|4455|10730
1610363100000|2021-01-11 11:05:00|4460|4459|4462|4461|4465|4464|4459|4458|10740
1610363400000|2021-01-11 11:10:00|4463|4462|4460|4459|4463|4462|4460|4459|8094
1610363700000|2021-01-11 11:15:00|4459|4458|4459|4458|4461|4460|4457|4456|5589
1610364000000|2021-01-11 11:20:00|4460|4457|4455|4454|4460|4459|4455|4454|5457
1610364300000|2021-01-11 11:25:00|4454|4453|4448|4447|4454|4453|4448|4447|25898
1610364600000|2021-01-11 11:30:00|4447|4446|4452|4450|4452|4451|4445|4444|26345
1610364900000|2021-01-11 11:35:00|4451|4451|4452|4451|4452|4451|4450|4449|4510
1610365200000|2021-01-11 11:40:00|4451|4450|4451|4450|4453|4452|4448|4447|12616
1610365500000|2021-01-11 11:45:00|4452|4451|4453|4452|4453|4452|4451|4450|7626
1610365800000|2021-01-11 11:50:00|4454|4451|4454|4452|4455|4454|4453|4451|17514
1610366100000|2021-01-11 11:55:00|4453|4453|4455|4454|4458|4457|4453|4452|7090
1610366400000|2021-01-11 12:00:00|4454|4453|4454|4453|4457|4456|4454|4453|8632
1610366700000|2021-01-11 12:05:00|4455|4454|4450|4448|4455|4454|4450|4448|11420
1610367000000|2021-01-11 12:10:00|4451|4449|4452|4451|4453|4452|4451|4449|3424
1610367300000|2021-01-11 12:15:00|4453|4450|4453|4452|4454|4453|4450|4449|9538
1610367600000|2021-01-11 12:20:00|4454|4453|4456|4455|4456|4455|4453|4452|11187
1610367900000|2021-01-11 12:25:00|4455|4454|4457|4456|4460|4459|4455|4454|12456
1610368200000|2021-01-11 12:30:00|4456|4455|4456|4455|4457|4456|4454|4453|7094
1610368500000|2021-01-11 12:35:00|4457|4456|4457|4456|4458|4457|4456|4455|4403
1610368800000|2021-01-11 12:40:00|4456|4455|4455|4453|4457|4456|4454|4453|10023
1610369100000|2021-01-11 12:45:00|4454|4454|4453|4452|4455|4454|4452|4451|10408
1610369400000|2021-01-11 12:50:00|4452|4451|4449|4448|4453|4452|4449|4448|8151
1610369700000|2021-01-11 12:55:00|4450|4449|4449|4448|4451|4450|4449|4448|7195
1610370000000|2021-01-11 13:00:00|4450|4449|4452|4451|4452|4451|4449|4448|16466
1610370300000|2021-01-11 13:05:00|4453|4452|4454|4453|4455|4454|4452|4451|8525
1610370600000|2021-01-11 13:10:00|4455|4454|4453|4452|4457|4456|4453|4452|7256
1610370900000|2021-01-11 13:15:00|4452|4451|4449|4448|4456|4454|4449|4448|12524
1610371200000|2021-01-11 13:20:00|4448|4447|4449|4448|4450|4449|4446|4444|4836
1610371500000|2021-01-11 13:25:00|4448|4447|4447|4446|4450|4448|4447|4446|5873
1610371800000|2021-01-11 13:30:00|4446|4445|4445|4444|4448|4447|4445|4443|6900
1610372100000|2021-01-11 13:35:00|4444|4443|4440|4438|4445|4443|4439|4438|5351
1610372400000|2021-01-11 13:40:00|4441|4439|4440|4439|4443|4442|4439|4437|5135
1610372700000|2021-01-11 13:45:00|4439|4438|4444|4443|4446|4445|4439|4438|10310
1610373000000|2021-01-11 13:50:00|4443|4442|4441|4439|4444|4443|4437|4436|13307
1610373300000|2021-01-11 13:55:00|4440|4438|4436|4435|4441|4440|4436|4435|17391
1610373600000|2021-01-11 14:00:00|4437|4436|4439|4438|4439|4438|4434|4433|16716
1610373900000|2021-01-11 14:05:00|4438|4437|4437|4436|4439|4438|4435|4434|11627
1610374200000|2021-01-11 14:10:00|4438|4437|4433|4432|4438|4437|4433|4432|16311
1610374500000|2021-01-11 14:15:00|4434|4433|4427|4425|4434|4433|4425|4424|9376
1610374800000|2021-01-11 14:20:00|4428|4426|4429|4427|4431|4430|4427|4425|11994
1610375100000|2021-01-11 14:25:00|4428|4428|4432|4431|4433|4432|4428|4427|11447
1610375400000|2021-01-11 14:30:00|4433|4432|4440|4439|4445|4443|4433|4432|57207
1610375700000|2021-01-11 14:35:00|4439|4438|4437|4436|4441|4440|4433|4432|24595
1610376000000|2021-01-11 14:40:00|4438|4437|4442|4441|4442|4441|4436|4435|23722
1610376300000|2021-01-11 14:45:00|4443|4442|4445|4444|4446|4445|4441|4440|29833
1610376600000|2021-01-11 14:50:00|4444|4443|4448|4447|4450|4449|4442|4441|39609
1610376900000|2021-01-11 14:55:00|4449|4448|4449|4448|4453|4452|4447|4446|31343
1610377200000|2021-01-11 15:00:00|4450|4449|4435|4434|4450|4449|4435|4433|15848
1610377500000|2021-01-11 15:05:00|4436|4435|4433|4432|4437|4436|4432|4431|12244
1610377800000|2021-01-11 15:10:00|4434|4433|4432|4431|4434|4433|4429|4428|9443
1610378100000|2021-01-11 15:15:00|4433|4432|4432|4431|4434|4433|4430|4429|11713
1610378400000|2021-01-11 15:20:00|4433|4432|4433|4432|4435|4433|4431|4430|6926
1610378700000|2021-01-11 15:25:00|4432|4431|4431|4430|4434|4433|4430|4429|9116
1610379000000|2021-01-11 15:30:00|4432|4431|4427|4426|4432|4431|4427|4426|9345
1610379300000|2021-01-11 15:35:00|4426|4425|4424|4423|4427|4426|4423|4422|13172
1610379600000|2021-01-11 15:40:00|4425|4424|4424|4423|4429|4428|4423|4422|115289
1610379900000|2021-01-11 15:45:00|4423|4422|4415|4414|4424|4423|4415|4414|15563
1610380200000|2021-01-11 15:50:00|4414|4413|4418|4417|4418|4417|4414|4413|72842
1610380500000|2021-01-11 15:55:00|4417|4416|4425|4424|4425|4424|4417|4416|11246
1610380800000|2021-01-11 16:00:00|4426|4425|4425|4424|4427|4425|4422|4421|114034
1610381100000|2021-01-11 16:05:00|4426|4425|4419|4418|4426|4425|4419|4418|22831
1610381400000|2021-01-11 16:10:00|4420|4419|4422|4420|4422|4421|4418|4416|19652
1610381700000|2021-01-11 16:15:00|4423|4421|4422|4421|4424|4423|4420|4419|70438
1610382000000|2021-01-11 16:20:00|4423|4422|4423|4422|4424|4423|4421|4420|55204
1610382300000|2021-01-11 16:25:00|4424|4423|4422|4419|4424|4423|4420|4419|42284
1610438400000|2021-01-12 08:00:00|4409|4389|4390|4388|4409|4400|4386|4383|33591
1610438700000|2021-01-12 08:05:00|4391|4389|4395|4392|4396|4394|4390|4389|38049
1610439000000|2021-01-12 08:10:00|4394|4391|4408|4406|4408|4406|4392|4390|40323
1610439300000|2021-01-12 08:15:00|4409|4407|4404|4401|4411|4409|4402|4400|7617
1610439600000|2021-01-12 08:20:00|4403|4400|4396|4395|4403|4401|4396|4395|17416
1610439900000|2021-01-12 08:25:00|4397|4396|4390|4388|4397|4396|4389|4388|9062
1610440200000|2021-01-12 08:30:00|4391|4389|4385|4383|4391|4390|4384|4382|14782
1610440500000|2021-01-12 08:35:00|4384|4384|4379|4378|4387|4386|4377|4376|33713
1610440800000|2021-01-12 08:40:00|4380|4379|4384|4383|4386|4385|4379|4378|9468
1610441100000|2021-01-12 08:45:00|4383|4382|4384|4383|4388|4387|4382|4381|8596
1610441400000|2021-01-12 08:50:00|4383|4382|4376|4375|4383|4382|4376|4375|7102
1610441700000|2021-01-12 08:55:00|4375|4374|4377|4376|4380|4379|4374|4373|9186
1610442000000|2021-01-12 09:00:00|4378|4377|4375|4374|4380|4379|4375|4373|14664
1610442300000|2021-01-12 09:05:00|4374|4373|4377|4376|4378|4377|4373|4372|12728
1610442600000|2021-01-12 09:10:00|4378|4377|4371|4370|4378|4377|4371|4370|25053
1610442900000|2021-01-12 09:15:00|4372|4371|4355|4354|4372|4371|4355|4354|33943
1610443200000|2021-01-12 09:20:00|4356|4355|4351|4350|4357|4355|4347|4346|16340
1610443500000|2021-01-12 09:25:00|4352|4351|4350|4349|4353|4352|4346|4345|10381
1610443800000|2021-01-12 09:30:00|4351|4350|4352|4351|4353|4352|4347|4346|22086
1610444100000|2021-01-12 09:35:00|4353|4352|4359|4357|4359|4358|4351|4350|54116
1610444400000|2021-01-12 09:40:00|4358|4356|4358|4357|4359|4358|4353|4352|10462
1610444700000|2021-01-12 09:45:00|4359|4358|4346|4345|4359|4358|4346|4345|17579
1610445000000|2021-01-12 09:50:00|4345|4344|4343|4342|4346|4345|4340|4339|23505
1610445300000|2021-01-12 09:55:00|4342|4341|4342|4341|4344|4343|4341|4340|12976
1610445600000|2021-01-12 10:00:00|4343|4342|4346|4345|4347|4346|4342|4341|11137
1610445900000|2021-01-12 10:05:00|4345|4344|4341|4340|4347|4346|4341|4340|6366
1610446200000|2021-01-12 10:10:00|4342|4341|4341|4340|4343|4342|4340|4339|8940
1610446500000|2021-01-12 10:15:00|4342|4341|4339|4338|4342|4341|4339|4338|10822
1610446800000|2021-01-12 10:20:00|4340|4339|4340|4339|4340|4339|4338|4337|18297
1610447100000|2021-01-12 10:25:00|4341|4340|4341|4340|4342|4341|4339|4338|22144
1610447400000|2021-01-12 10:30:00|4342|4341|4335|4334|4342|4341|4332|4331|39849
1610447700000|2021-01-12 10:35:00|4336|4335|4336|4335|4337|4336|4334|4332|14584
1610448000000|2021-01-12 10:40:00|4337|4336|4335|4334|4338|4337|4334|4333|10729
1610448300000|2021-01-12 10:45:00|4334|4333|4337|4336|4339|4338|4334|4333|15746
1610448600000|2021-01-12 10:50:00|4336|4335|4337|4335|4338|4337|4335|4333|17935
1610448900000|2021-01-12 10:55:00|4336|4336|4339|4338|4340|4339|4336|4335|18516
1610449200000|2021-01-12 11:00:00|4340|4339|4337|4336|4344|4343|4337|4336|11554
1610449500000|2021-01-12 11:05:00|4338|4337|4334|4333|4339|4338|4333|4332|15732
1610449800000|2021-01-12 11:10:00|4333|4332|4328|4327|4333|4332|4326|4325|31332
1610450100000|2021-01-12 11:15:00|4327|4326|4320|4319|4328|4327|4319|4318|49140
1610450400000|2021-01-12 11:20:00|4321|4320|4329|4328|4329|4328|4320|4319|12573
1610450700000|2021-01-12 11:25:00|4330|4329|4325|4323|4330|4329|4322|4321|13299
1610451000000|2021-01-12 11:30:00|4324|4324|4320|4318|4324|4324|4319|4318|13845
1610451300000|2021-01-12 11:35:00|4321|4319|4322|4321|4323|4322|4317|4316|21320
1610451600000|2021-01-12 11:40:00|4321|4320|4322|4321|4324|4323|4321|4319|6943
1610451900000|2021-01-12 11:45:00|4323|4322|4319|4318|4324|4323|4317|4316|15004
1610452200000|2021-01-12 11:50:00|4318|4317|4314|4313|4319|4318|4314|4313|7621
1610452500000|2021-01-12 11:55:00|4313|4312|4312|4311|4316|4315|4312|4311|14014
1610452800000|2021-01-12 12:00:00|4313|4312|4306|4305|4313|4312|4305|4304|39159
1610453100000|2021-01-12 12:05:00|4305|4304|4305|4304|4308|4307|4302|4301|39248
1610453400000|2021-01-12 12:10:00|4306|4305|4305|4304|4308|4307|4304|4303|40208
1610453700000|2021-01-12 12:15:00|4306|4305|4306|4304|4307|4306|4304|4303|22092
1610454000000|2021-01-12 12:20:00|4305|4305|4297|4296|4305|4305|4297|4296|31993
1610454300000|2021-01-12 12:25:00|4298|4297|4303|4302|4303|4302|4298|4297|19711
1610454600000|2021-01-12 12:30:00|4304|4303|4303|4301|4306|4305|4301|4300|15916
1610454900000|2021-01-12 12:35:00|4302|4300|4305|4304|4306|4305|4301|4300|9453
1610455200000|2021-01-12 12:40:00|4304|4303|4300|4299|4305|4304|4300|4299|11435
1610455500000|2021-01-12 12:45:00|4301|4300|4308|4307|4308|4307|4300|4299|24467
1610455800000|2021-01-12 12:50:00|4309|4308|4306|4305|4310|4309|4303|4302|6813
1610456100000|2021-01-12 12:55:00|4307|4306|4315|4313|4315|4314|4307|4305|16295
1610456400000|2021-01-12 13:00:00|4314|4314|4322|4321|4322|4321|4313|4312|10887
1610456700000|2021-01-12 13:05:00|4323|4322|4317|4316|4325|4323|4317|4316|14682
1610457000000|2021-01-12 13:10:00|4316|4315|4319|4317|4321|4320|4316|4315|28395
1610457300000|2021-01-12 13:15:00|4318|4316|4316|4315|4319|4318|4315|4314|8553
1610457600000|2021-01-12 13:20:00|4315|4314|4313|4312|4316|4315|4312|4310|14817
1610457900000|2021-01-12 13:25:00|4314|4313|4311|4310|4315|4314|4311|4310|8941
1610458200000|2021-01-12 13:30:00|4312|4311|4315|4314|4317|4316|4312|4311|19538
1610458500000|2021-01-12 13:35:00|4316|4315|4319|4317|4319|4318|4315|4314|13963
1610458800000|2021-01-12 13:40:00|4318|4316|4316|4315|4318|4316|4315|4314|9572
1610459100000|2021-01-12 13:45:00|4317|4316|4318|4317|4320|4319|4316|4315|35849
1610459400000|2021-01-12 13:50:00|4319|4318|4322|4321|4324|4323|4317|4316|27604
1610459700000|2021-01-12 13:55:00|4321|4320|4321|4319|4322|4321|4318|4317|10791
1610460000000|2021-01-12 14:00:00|4320|4320|4320|4319|4326|4325|4319|4318|49832
1610460300000|2021-01-12 14:05:00|4321|4320|4324|4323|4324|4323|4319|4318|21875
1610460600000|2021-01-12 14:10:00|4323|4322|4324|4322|4327|4326|4322|4321|74847
1610460900000|2021-01-12 14:15:00|4323|4323|4325|4324|4325|4324|4322|4321|23767
1610461200000|2021-01-12 14:20:00|4324|4323|4322|4321|4326|4325|4321|4320|32126
1610461500000|2021-01-12 14:25:00|4323|4322|4327|4326|4329|4328|4322|4321|20020
1610461800000|2021-01-12 14:30:00|4328|4327|4323|4322|4330|4329|4321|4319|71709
1610462100000|2021-01-12 14:35:00|4324|4323|4327|4326|4330|4329|4324|4322|29312
1610462400000|2021-01-12 14:40:00|4326|4325|4320|4319|4327|4326|4318|4317|44665
1610462700000|2021-01-12 14:45:00|4319|4318|4325|4323|4325|4324|4317|4316|131558
1610463000000|2021-01-12 14:50:00|4326|4324|4329|4328|4334|4333|4325|4324|28731
1610463300000|2021-01-12 14:55:00|4330|4329|4333|4332|4333|4332|4328|4327|23593
1610463600000|2021-01-12 15:00:00|4334|4333|4334|4333|4335|4334|4331|4330|24869
1610463900000|2021-01-12 15:05:00|4333|4332|4329|4327|4336|4334|4327|4326|29585
1610464200000|2021-01-12 15:10:00|4329|4326.5|4321|4319.5|4330.5|4329|4320|4318.5|1737
1610464500000|2021-01-12 15:15:00|4321.5|4320|4322.5|4321|4322.5|4321|4317|4315.5|1675
1610464800000|2021-01-12 15:20:00|4322|4320.5|4323.5|4322|4326.5|4325|4322|4320.5|1323
1610465100000|2021-01-12 15:25:00|4323|4321.5|4325|4322.5|4325.5|4324|4322|4320.5|789
1610465400000|2021-01-12 15:30:00|4320|4319|4319|4318|4321|4320|4317|4316|19476
1610465700000|2021-01-12 15:35:00|4318|4317|4325|4324|4325|4324|4318|4317|15091
1610466000000|2021-01-12 15:40:00|4324|4323|4325|4323|4326|4325|4322|4321|29566
1610466300000|2021-01-12 15:45:00|4324|4324|4324|4323|4329|4328|4323|4322|49600
1610466600000|2021-01-12 15:50:00|4325|4324|4325|4324|4326|4325|4320|4319|36580
1610466900000|2021-01-12 15:55:00|4324|4323|4327|4326|4327|4326|4322|4321|30524
1610467200000|2021-01-12 16:00:00|4328|4327|4334|4333|4334|4333|4326|4325|26845
1610467500000|2021-01-12 16:05:00|4333|4332|4332|4331|4334|4332|4329|4328|35569
1610467800000|2021-01-12 16:10:00|4333|4332|4329|4327|4333|4332|4327|4326|32444
1610468100000|2021-01-12 16:15:00|4328|4328|4329|4328|4332|4331|4328|4327|37165
1610468400000|2021-01-12 16:20:00|4328|4327|4328|4327|4330|4329|4326|4325|50414
1610468700000|2021-01-12 16:25:00|4327|4326|4322|4321|4328|4327|4322|4320|62113
1610524800000|2021-01-13 08:00:00|4321|4312|4323|4320|4324|4322|4302|4300|65155
1610525100000|2021-01-13 08:05:00|4322|4321|4329|4328|4334|4333|4322|4320|24732
1610525400000|2021-01-13 08:10:00|4328|4327|4333|4330|4333|4331|4321|4319|16060
1610525700000|2021-01-13 08:15:00|4332|4331|4334|4333|4338|4337|4329|4327|13269
1610526000000|2021-01-13 08:20:00|4335|4334|4333|4332|4338|4336|4331|4329|21937
1610526300000|2021-01-13 08:25:00|4334|4331|4319|4318|4334|4333|4319|4318|15947
1610526600000|2021-01-13 08:30:00|4320|4319|4316|4314|4321|4320|4310|4307|17020
1610526900000|2021-01-13 08:35:00|4317|4315|4316|4314|4321|4319|4315|4314|8790
1610527200000|2021-01-13 08:40:00|4317|4315|4309|4307|4317|4316|4307|4306|11574
1610527500000|2021-01-13 08:45:00|4310|4308|4317|4315|4321|4319|4309|4308|6477
1610527800000|2021-01-13 08:50:00|4318|4316|4323|4322|4325|4323|4316|4315|6471
1610528100000|2021-01-13 08:55:00|4324|4323|4317|4316|4327|4325|4317|4316|7186
1610528400000|2021-01-13 09:00:00|4318|4317|4314|4313|4319|4318|4313|4312|6484
1610528700000|2021-01-13 09:05:00|4315|4314|4320|4319|4323|4322|4315|4314|10489
1610529000000|2021-01-13 09:10:00|4321|4320|4323|4322|4325|4324|4319|4318|9908
1610529300000|2021-01-13 09:15:00|4324|4323|4329|4328|4330|4328|4323|4322|15990
1610529600000|2021-01-13 09:20:00|4328|4327|4323|4322|4330|4329|4322|4321|12746
1610529900000|2021-01-13 09:25:00|4322|4321|4319|4318|4323|4322|4319|4318|7026
1610530200000|2021-01-13 09:30:00|4320|4319|4317|4316|4321|4320|4316|4315|32476
1610530500000|2021-01-13 09:35:00|4318|4317|4321|4320|4323|4322|4317|4316|10455
1610530800000|2021-01-13 09:40:00|4320|4319|4320|4319|4324|4323|4320|4319|6434
1610531100000|2021-01-13 09:45:00|4321|4320|4315|4314|4322|4321|4314|4312|16155
1610531400000|2021-01-13 09:50:00|4316|4315|4318|4317|4319|4318|4315|4314|7033
1610531700000|2021-01-13 09:55:00|4317|4316|4319|4317|4320|4319|4316|4315|8966
1610532000000|2021-01-13 10:00:00|4318|4318|4318|4317|4323|4322|4318|4317|11878
1610532300000|2021-01-13 10:05:00|4319|4318|4318|4317|4320|4319|4314|4313|32909
1610532600000|2021-01-13 10:10:00|4319|4318|4322|4320|4325|4324|4318|4317|26403
1610532900000|2021-01-13 10:15:00|4321|4321|4321|4320|4322|4321|4319|4318|17695
1610533200000|2021-01-13 10:20:00|4320|4319|4322|4321|4324|4323|4319|4317|22346
1610533500000|2021-01-13 10:25:00|4323|4322|4316|4315|4323|4322|4315|4314|9343
1610533800000|2021-01-13 10:30:00|4317|4316|4320|4318|4320|4319|4314|4313|5545
1610534100000|2021-01-13 10:35:00|4319|4317|4315|4314|4321|4320|4314|4313|5204
1610534400000|2021-01-13 10:40:00|4316|4315|4316|4315|4316|4315|4314|4313|3845
1610534700000|2021-01-13 10:45:00|4317|4316|4305|4304|4317|4316|4304|4303|17532
1610535000000|2021-01-13 10:50:00|4304|4303|4307|4306|4309|4308|4304|4303|12237
1610535300000|2021-01-13 10:55:00|4308|4307|4306|4305|4310|4309|4305|4304|20184
1610535600000|2021-01-13 11:00:00|4307|4306|4308|4307|4311|4310|4306|4305|22676
1610535900000|2021-01-13 11:05:00|4309|4308|4306|4305|4311|4310|4305|4304|24533
1610536200000|2021-01-13 11:10:00|4307|4306|4306|4305|4307|4306|4304|4303|18711
1610536500000|2021-01-13 11:15:00|4307|4306|4302|4301|4307|4306|4301|4300|24742
1610536800000|2021-01-13 11:20:00|4303|4302|4300|4299|4303|4302|4298|4297|26296
1610537100000|2021-01-13 11:25:00|4299|4298|4296|4295|4301|4300|4296|4295|13343
1610537400000|2021-01-13 11:30:00|4297|4296|4297|4296|4298|4297|4294|4293|11125
1610537700000|2021-01-13 11:35:00|4296|4295|4292|4291|4297|4296|4291|4290|23867
1610538000000|2021-01-13 11:40:00|4293|4290|4297|4296|4298|4297|4289|4288|27918
1610538300000|2021-01-13 11:45:00|4298|4297|4294|4293|4298|4297|4294|4293|25885
1610538600000|2021-01-13 11:50:00|4295|4294|4300|4299|4300|4299|4290|4289|28988
1610538900000|2021-01-13 11:55:00|4301|4300|4294|4293|4301|4300|4292|4291|25508
1610539200000|2021-01-13 12:00:00|4295|4294|4296|4295|4297|4296|4292|4291|22478
1610539500000|2021-01-13 12:05:00|4297|4294|4291|4289|4297|4294|4290|4289|14962
1610539800000|2021-01-13 12:10:00|4290|4290|4290|4289|4294|4293|4289|4288|12263
1610540100000|2021-01-13 12:15:00|4289|4288|4294|4293|4295|4293|4289|4288|7519
1610540400000|2021-01-13 12:20:00|4293|4292|4296|4295|4297|4296|4290|4289|12897
1610540700000|2021-01-13 12:25:00|4295|4294|4291|4290|4295|4294|4290|4289|10301
1610541000000|2021-01-13 12:30:00|4290|4289|4291|4289|4293|4292|4287|4286|29603
1610541300000|2021-01-13 12:35:00|4290|4288|4290|4289|4291|4290|4288|4287|12800
1610541600000|2021-01-13 12:40:00|4289|4288|4285|4284|4291|4290|4284|4283|18019
1610541900000|2021-01-13 12:45:00|4286|4285|4291|4290|4291|4290|4285|4284|22362
1610542200000|2021-01-13 12:50:00|4290|4289|4289|4288|4292|4291|4288|4287|16221
1610542500000|2021-01-13 12:55:00|4290|4289|4294|4292|4294|4293|4289|4288|24510
1610542800000|2021-01-13 13:00:00|4293|4293|4303|4302|4304|4302|4292|4291|30526
1610543100000|2021-01-13 13:05:00|4304|4303|4301|4300|4304|4303|4300|4299|19687
1610543400000|2021-01-13 13:10:00|4302|4301|4304|4303|4306|4305|4301|4300|24036
1610543700000|2021-01-13 13:15:00|4303|4302|4302|4300|4303|4302|4299|4298|36451
1610544000000|2021-01-13 13:20:00|4301|4301|4296|4295|4302|4301|4296|4295|19034
1610544300000|2021-01-13 13:25:00|4297|4296|4297|4295|4297|4296|4294|4293|15769
1610544600000|2021-01-13 13:30:00|4296|4296|4300|4299|4301|4300|4296|4295|30641
1610544900000|2021-01-13 13:35:00|4299|4298|4301|4300|4304|4303|4299|4298|22501
1610545200000|2021-01-13 13:40:00|4302|4301|4306|4305|4308|4307|4301|4300|67533
1610545500000|2021-01-13 13:45:00|4307|4306|4310|4309|4313|4312|4307|4306|24270
1610545800000|2021-01-13 13:50:00|4311|4310|4304|4303|4312|4311|4304|4303|21768
1610546100000|2021-01-13 13:55:00|4305|4304|4310|4309|4311|4310|4303|4301|19121
1610546400000|2021-01-13 14:00:00|4309|4308|4304|4303|4310|4309|4303|4302|17598
1610546700000|2021-01-13 14:05:00|4303|4302|4305|4304|4310|4308|4303|4302|34282
1610547000000|2021-01-13 14:10:00|4306|4305|4313|4312|4313|4312|4302|4301|27760
1610547300000|2021-01-13 14:15:00|4314|4313|4321|4319|4321|4320|4313|4312|51377
1610547600000|2021-01-13 14:20:00|4320|4320|4317|4316|4320|4320|4316|4315|38535
1610547900000|2021-01-13 14:25:00|4318|4317|4319|4318|4325|4324|4317|4316|99883
1610548200000|2021-01-13 14:30:00|4320|4319|4328|4327|4328|4327|4314|4313|112298
1610548500000|2021-01-13 14:35:00|4329|4328|4327|4326|4335|4334|4326|4325|74224
1610548800000|2021-01-13 14:40:00|4326|4325|4332|4331|4336|4334|4325|4324|65073
1610549100000|2021-01-13 14:45:00|4331|4330|4335|4334|4337|4335|4330|4329|58703
1610549400000|2021-01-13 14:50:00|4334|4333|4331|4330|4338|4337|4331|4330|49005
1610549700000|2021-01-13 14:55:00|4332|4331|4336|4335|4339|4338|4331|4330|59933
1610550000000|2021-01-13 15:00:00|4337|4336|4342|4341|4342|4341|4336|4335|52162
1610550300000|2021-01-13 15:05:00|4341|4340|4334|4333|4345|4344|4334|4333|145246
1610550600000|2021-01-13 15:10:00|4335|4334|4338|4337|4338|4337|4332|4331|48295
1610550900000|2021-01-13 15:15:00|4339|4338|4342|4341|4345|4344|4336|4335|50031
1610551200000|2021-01-13 15:20:00|4341|4340|4341|4340|4342|4341|4337|4336|63077
1610551500000|2021-01-13 15:25:00|4342|4341|4342|4341|4344|4343|4339|4338|46102
1610551800000|2021-01-13 15:30:00|4343|4342|4347|4345|4349|4348|4343|4342|76074
1610552100000|2021-01-13 15:35:00|4346|4346|4353|4351|4353|4352|4346|4345|55586
1610552400000|2021-01-13 15:40:00|4352|4352|4352|4351|4353|4352|4349|4348|35221
1610552700000|2021-01-13 15:45:00|4353|4352|4354|4353|4354|4353|4349|4348|38013
1610553000000|2021-01-13 15:50:00|4355|4354|4352|4351|4356|4355|4350|4349|46941
1610553300000|2021-01-13 15:55:00|4353|4352|4354|4352|4355|4354|4350|4349|43426
1610553600000|2021-01-13 16:00:00|4353|4351|4350|4349|4354|4352|4347|4346|44869
1610553900000|2021-01-13 16:05:00|4349|4348|4353|4352|4355|4353|4348|4347|33106
1610554200000|2021-01-13 16:10:00|4352|4351|4351|4350|4352|4351|4348|4347|84943
1610554500000|2021-01-13 16:15:00|4352|4351|4353|4352|4355|4354|4349|4348|62932
1610554800000|2021-01-13 16:20:00|4354|4353|4351|4350|4355|4354|4350|4349|54295
1610555100000|2021-01-13 16:25:00|4350|4349|4350|4349|4352|4351|4348|4347|89783
1610611200000|2021-01-14 08:00:00|4367|4351|4356|4354|4368|4367|4345|4342|127539
1610611500000|2021-01-14 08:05:00|4355|4353|4348|4346|4355|4354|4342|4340|41204
1610611800000|2021-01-14 08:10:00|4349|4347|4343|4341|4351|4349|4342|4341|22243
1610612100000|2021-01-14 08:15:00|4342|4340|4352|4350|4353|4351|4340|4338|11431
1610612400000|2021-01-14 08:20:00|4351|4349|4346|4344|4353|4351|4345|4343|16117
1610612700000|2021-01-14 08:25:00|4347|4345|4346|4345|4349|4347|4341|4339|34354
1610613000000|2021-01-14 08:30:00|4345|4344|4344|4342|4347|4346|4342|4341|25057
1610613300000|2021-01-14 08:35:00|4343|4343|4354|4352|4354|4352|4343|4343|26407
1610613600000|2021-01-14 08:40:00|4353|4351|4347|4345|4353|4351|4346|4345|17068
1610613900000|2021-01-14 08:45:00|4346|4346|4351|4350|4352|4351|4346|4346|11303
1610614200000|2021-01-14 08:50:00|4352|4351|4350|4348|4358|4357|4349|4348|21238
1610614500000|2021-01-14 08:55:00|4349|4347|4351|4349|4353|4352|4347|4346|22743
1610614800000|2021-01-14 09:00:00|4350|4350|4356|4354|4357|4356|4349|4348|25679
1610615100000|2021-01-14 09:05:00|4357|4355|4360|4358|4361|4360|4355|4354|37768
1610615400000|2021-01-14 09:10:00|4361|4359|4367|4366|4368|4367|4360|4358|52931
1610615700000|2021-01-14 09:15:00|4368|4367|4364|4362|4373|4371|4363|4362|37478
1610616000000|2021-01-14 09:20:00|4363|4361|4365|4364|4366|4365|4358|4357|41810
1610616300000|2021-01-14 09:25:00|4366|4365|4368|4367|4368|4367|4362|4361|50324
1610616600000|2021-01-14 09:30:00|4369|4368|4367|4366|4371|4370|4367|4366|25468
1610616900000|2021-01-14 09:35:00|4366|4365|4365|4364|4369|4368|4363|4362|29773
1610617200000|2021-01-14 09:40:00|4366|4365|4360|4359|4367|4366|4359|4358|10485
1610617500000|2021-01-14 09:45:00|4359|4358|4352|4351|4361|4360|4352|4351|15107
1610617800000|2021-01-14 09:50:00|4353|4352|4358|4357|4362|4361|4350|4349|42257
1610618100000|2021-01-14 09:55:00|4357|4356|4354|4353|4358|4356|4353|4352|30300
1610618400000|2021-01-14 10:00:00|4353|4352|4360|4358|4360|4359|4353|4352|28272
1610618700000|2021-01-14 10:05:00|4359|4359|4363|4361|4365|4364|4359|4358|40445
1610619000000|2021-01-14 10:10:00|4362|4360|4361|4360|4363|4361|4358|4357|20655
1610619300000|2021-01-14 10:15:00|4360|4359|4357|4356|4361|4360|4356|4355|34762
1610619600000|2021-01-14 10:20:00|4358|4357|4358|4357|4360|4359|4355|4354|22682
1610619900000|2021-01-14 10:25:00|4359|4358|4361|4360|4362|4361|4356|4355|42009
1610620200000|2021-01-14 10:30:00|4360|4359|4357|4356|4364|4363|4357|4356|27336
1610620500000|2021-01-14 10:35:00|4356|4355|4356|4355|4357|4355|4353|4352|15350
1610620800000|2021-01-14 10:40:00|4357|4356|4356|4355|4357|4356|4355|4353|14254
1610621100000|2021-01-14 10:45:00|4355|4354|4358|4357|4358|4357|4355|4354|5984
1610621400000|2021-01-14 10:50:00|4357|4356|4362|4361|4363|4362|4355|4354|23275
1610621700000|2021-01-14 10:55:00|4361|4360|4367|4366|4369|4368|4360|4359|18620
1610622000000|2021-01-14 11:00:00|4368|4365|4363|4361|4368|4366|4362|4361|17296
1610622300000|2021-01-14 11:05:00|4364|4362|4363|4362|4365|4364|4362|4361|12317
1610622600000|2021-01-14 11:10:00|4362|4361|4361|4360|4363|4362|4359|4358|13445
1610622900000|2021-01-14 11:15:00|4362|4361|4362|4361|4364|4363|4359|4358|14884
1610623200000|2021-01-14 11:20:00|4363|4362|4361|4360|4364|4363|4359|4358|31125
1610623500000|2021-01-14 11:25:00|4360|4359|4360|4359|4361|4360|4358|4357|15106
1610623800000|2021-01-14 11:30:00|4361|4360|4361|4360|4364|4363|4360|4359|286072
1610624100000|2021-01-14 11:35:00|4362|4361|4364|4363|4364|4363|4361|4360|12628
1610624400000|2021-01-14 11:40:00|4363|4362|4372|4371|4373|4372|4363|4362|55801
1610624700000|2021-01-14 11:45:00|4373|4372|4367|4366|4373|4372|4367|4366|33266
1610625000000|2021-01-14 11:50:00|4366|4365|4369|4367|4370|4369|4365|4364|40733
1610625300000|2021-01-14 11:55:00|4370|4368|4370|4369|4375|4374|4369|4368|84177
1610625600000|2021-01-14 12:00:00|4371|4370|4364|4362|4371|4370|4361|4360|17384
1610625900000|2021-01-14 12:05:00|4363|4363|4361|4360|4364|4363|4360|4359|16896
1610626200000|2021-01-14 12:10:00|4360|4359|4361|4360|4362|4361|4359|4358|14944
1610626500000|2021-01-14 12:15:00|4360|4359|4361|4359|4362|4361|4359|4358|22768
1610626800000|2021-01-14 12:20:00|4360|4358|4359|4357|4362|4361|4358|4357|30254
1610627100000|2021-01-14 12:25:00|4358|4358|4358|4356|4360|4358|4357|4356|8443
1610627400000|2021-01-14 12:30:00|4357|4357|4358|4357|4361|4360|4357|4357|13462
1610627700000|2021-01-14 12:35:00|4357|4356|4355|4354|4357|4356|4353|4352|27382
1610628000000|2021-01-14 12:40:00|4354|4353|4352|4351|4354|4353|4351|4350|28558
1610628300000|2021-01-14 12:45:00|4353|4352|4351|4350|4353|4352|4351|4350|3696
1610628600000|2021-01-14 12:50:00|4352|4351|4349|4348|4353|4352|4348|4347|16416
1610628900000|2021-01-14 12:55:00|4348|4347|4351|4349|4351|4350|4347|4346|9075
1610629200000|2021-01-14 13:00:00|4352|4350|4353|4352|4354|4353|4351|4350|12086
1610629500000|2021-01-14 13:05:00|4354|4353|4360|4359|4361|4360|4352|4351|15177
1610629800000|2021-01-14 13:10:00|4361|4360|4362|4361|4363|4362|4360|4359|18813
1610630100000|2021-01-14 13:15:00|4361|4360|4361|4360|4362|4361|4359|4358|36514
1610630400000|2021-01-14 13:20:00|4362|4361|4360|4359|4364|4363|4360|4359|46819
1610630700000|2021-01-14 13:25:00|4361|4360|4362|4361|4365|4364|4359|4358|26011
1610631000000|2021-01-14 13:30:00|4361|4360|4363|4361|4365|4364|4361|4360|13865
1610631300000|2021-01-14 13:35:00|4362|4362|4363|4362|4365|4363|4361|4360|8379
1610631600000|2021-01-14 13:40:00|4362|4361|4361|4360|4363|4362|4361|4360|7290
1610631900000|2021-01-14 13:45:00|4360|4359|4361|4360|4362|4361|4358|4357|43434
1610632200000|2021-01-14 13:50:00|4360|4359|4359|4358|4361|4360|4358|4357|10385
1610632500000|2021-01-14 13:55:00|4358|4357|4354|4352|4358|4357|4352|4351|10416
1610632800000|2021-01-14 14:00:00|4353|4353|4356|4354|4360|4358|4353|4352|15447
1610633100000|2021-01-14 14:05:00|4355|4353|4361|4359|4362|4361|4353|4352|7248
1610633400000|2021-01-14 14:10:00|4360|4358|4357|4356|4360|4359|4357|4356|8225
1610633700000|2021-01-14 14:15:00|4358|4357|4355|4353|4359|4358|4354|4353|5622
1610634000000|2021-01-14 14:20:00|4354|4354|4355|4354|4356|4355|4352|4351|8490
1610634300000|2021-01-14 14:25:00|4354|4353|4349|4348|4357|4356|4349|4348|11504
1610634600000|2021-01-14 14:30:00|4350|4349|4344|4343|4350|4349|4336|4335|87571
1610634900000|2021-01-14 14:35:00|4345|4344|4341|4340|4346|4345|4338|4337|73863
1610635200000|2021-01-14 14:40:00|4340|4339|4340|4338|4341|4340|4337|4336|19874
1610635500000|2021-01-14 14:45:00|4339|4339|4345|4344|4346|4345|4338|4337|23122
1610635800000|2021-01-14 14:50:00|4344|4343|4356|4355|4356|4355|4344|4343|57796
1610636100000|2021-01-14 14:55:00|4357|4356|4352|4351|4357|4356|4350|4349|58093
1610636400000|2021-01-14 15:00:00|4353|4352|4351|4350|4356|4355|4348|4347|29606
1610636700000|2021-01-14 15:05:00|4352|4351|4349|4348|4353|4352|4348|4347|54777
1610637000000|2021-01-14 15:10:00|4348|4347|4346|4345|4349|4348|4344|4343|28015
1610637300000|2021-01-14 15:15:00|4347|4346|4348|4347|4350|4349|4343|4342|68588
1610637600000|2021-01-14 15:20:00|4349|4348|4349|4348|4354|4353|4349|4348|83236
1610637900000|2021-01-14 15:25:00|4350|4349|4346|4344|4350|4349|4343|4342|44105
1610638200000|2021-01-14 15:30:00|4347|4345|4344|4342|4348|4347|4342|4341|52003
1610638500000|2021-01-14 15:35:00|4343|4343|4343|4342|4344|4343|4340|4339|25069
1610638800000|2021-01-14 15:40:00|4344|4343|4350|4349|4350|4349|4343|4342|45450
1610639100000|2021-01-14 15:45:00|4351|4350|4357|4355|4357|4356|4347|4346|97753
1610639400000|2021-01-14 15:50:00|4356|4356|4357|4356|4359|4358|4353|4352|46561
1610639700000|2021-01-14 15:55:00|4356|4355|4350|4349|4357|4356|4350|4349|37713
1610640000000|2021-01-14 16:00:00|4351|4350|4348|4347|4353|4352|4348|4347|43277
1610640300000|2021-01-14 16:05:00|4349|4348|4352|4351|4353|4352|4349|4348|32318
1610640600000|2021-01-14 16:10:00|4351|4350|4355|4354|4355|4354|4349|4348|75133
1610640900000|2021-01-14 16:15:00|4354|4353|4351|4350|4356|4355|4351|4350|57963
1610641200000|2021-01-14 16:20:00|4352|4351|4353|4351|4355|4354|4350|4349|85384
1610641500000|2021-01-14 16:25:00|4352|4352|4344|4343|4353|4352|4343|4342|76786
1610697600000|2021-01-15 08:00:00|4362|4360|4358|4355|4371|4368|4351|4350|32741
1610697900000|2021-01-15 08:05:00|4359|4356|4359|4356|4363|4361|4354|4351|34675
1610698200000|2021-01-15 08:10:00|4357|4357|4363|4361|4366|4365|4355|4353|26728
1610698500000|2021-01-15 08:15:00|4362|4360|4364|4363|4368|4367|4361|4360|35591
1610698800000|2021-01-15 08:20:00|4365|4362|4357|4355|4365|4364|4355|4353|28701
1610699100000|2021-01-15 08:25:00|4356|4354|4363|4361|4367|4365|4355|4354|25285
1610699400000|2021-01-15 08:30:00|4362|4360|4355|4353|4363|4361|4354|4353|20541
1610699700000|2021-01-15 08:35:00|4356|4354|4356|4355|4360|4358|4354|4352|8195
1610700000000|2021-01-15 08:40:00|4357|4354|4356|4354|4358|4357|4354|4353|9223
1610700300000|2021-01-15 08:45:00|4357|4355|4362|4360|4362|4361|4355|4354|18642
1610700600000|2021-01-15 08:50:00|4361|4361|4366|4365|4367|4366|4361|4360|16044
1610700900000|2021-01-15 08:55:00|4367|4366|4361|4360|4368|4367|4358|4357|27347
1610701200000|2021-01-15 09:00:00|4362|4361|4371|4370|4371|4370|4361|4360|26042
1610701500000|2021-01-15 09:05:00|4370|4369|4372|4371|4374|4373|4369|4368|54085
1610701800000|2021-01-15 09:10:00|4371|4370|4368|4366|4372|4371|4367|4366|33033
1610702100000|2021-01-15 09:15:00|4367|4367|4363|4361|4368|4367|4362|4361|17854
1610702400000|2021-01-15 09:20:00|4362|4362|4358|4357|4363|4362|4358|4357|17842
1610702700000|2021-01-15 09:25:00|4359|4358|4360|4359|4363|4362|4358|4357|15214
1610703000000|2021-01-15 09:30:00|4361|4360|4359|4358|4361|4360|4356|4355|19353
1610703300000|2021-01-15 09:35:00|4358|4357|4360|4359|4363|4362|4358|4357|44985
1610703600000|2021-01-15 09:40:00|4361|4360|4369|4368|4369|4368|4361|4359|36402
1610703900000|2021-01-15 09:45:00|4368|4367|4366|4365|4369|4368|4364|4363|33672
1610704200000|2021-01-15 09:50:00|4367|4366|4371|4369|4371|4370|4364|4363|19763
1610704500000|2021-01-15 09:55:00|4370|4370|4378|4377|4378|4377|4370|4369|33427
1610704800000|2021-01-15 10:00:00|4379|4378|4377|4376|4379|4378|4376|4375|41342
1610705100000|2021-01-15 10:05:00|4376|4375|4378|4377|4379|4378|4376|4375|26694
1610705700000|2021-01-15 10:15:00|4380|4378|4373|4372|4382|4381|4372|4371|72841
1610706000000|2021-01-15 10:20:00|4374|4373|4377|4376|4377|4376|4370|4369|38771
1610706300000|2021-01-15 10:25:00|4376|4375|4381|4380|4381|4380|4375|4374|27264
1610706600000|2021-01-15 10:30:00|4382|4381|4384|4383|4385|4384|4381|4380|23182
1610706900000|2021-01-15 10:35:00|4385|4384|4386|4385|4388|4387|4384|4383|35229
1610707200000|2021-01-15 10:40:00|4387|4384|4387|4386|4390|4389|4385|4384|46914
1610707500000|2021-01-15 10:45:00|4388|4387|4393|4392|4394|4393|4388|4387|62244
1610707800000|2021-01-15 10:50:00|4392|4391|4397|4396|4399|4397|4392|4391|56323
1610708100000|2021-01-15 10:55:00|4398|4397|4396|4394|4399|4398|4395|4394|27603
1610708400000|2021-01-15 11:00:00|4395|4395|4401|4399|4401|4400|4395|4394|33194
1610708700000|2021-01-15 11:05:00|4400|4398|4393|4392|4401|4398|4393|4392|22174
1610709000000|2021-01-15 11:10:00|4392|4391|4392|4391|4394|4393|4388|4387|17986
1610709300000|2021-01-15 11:15:00|4391|4390|4384|4382|4392|4391|4381|4380|18963
1610709600000|2021-01-15 11:20:00|4385|4383|4386|4385|4388|4387|4383|4382|17108
1610709900000|2021-01-15 11:25:00|4387|4386|4388|4387|4390|4389|4386|4385|9445
1610710200000|2021-01-15 11:30:00|4387|4386|4389|4387|4390|4389|4385|4383|22083
1610710500000|2021-01-15 11:35:00|4388|4388|4395|4393|4396|4395|4388|4388|17062
1610710800000|2021-01-15 11:40:00|4396|4394|4401|4400|4402|4400|4395|4394|19829
1610711100000|2021-01-15 11:45:00|4400|4399|4397|4396|4400|4399|4396|4395|29794
1610711400000|2021-01-15 11:50:00|4398|4397|4400|4399|4400|4399|4397|4396|10067
1610711700000|2021-01-15 11:55:00|4401|4400|4398|4397|4402|4401|4396|4394|32316
1610712000000|2021-01-15 12:00:00|4397|4396|4393|4392|4398|4396|4393|4392|17202
1610712300000|2021-01-15 12:05:00|4392|4391|4386|4384|4393|4392|4384|4383|9905
1610712600000|2021-01-15 12:10:00|4385|4383|4378|4377|4386|4384|4378|4377|9615
1610712900000|2021-01-15 12:15:00|4377|4376|4384|4383|4384|4383|4377|4376|9944
1610713200000|2021-01-15 12:20:00|4383|4382|4379|4378|4384|4383|4379|4378|8285
1610713500000|2021-01-15 12:25:00|4380|4379|4375|4374|4380|4379|4374|4373|17249
1610713800000|2021-01-15 12:30:00|4376|4375|4380|4379|4381|4380|4374|4373|18709
1610714100000|2021-01-15 12:35:00|4379|4378|4378|4377|4380|4379|4377|4376|16536
1610714400000|2021-01-15 12:40:00|4379|4378|4379|4377|4380|4379|4377|4376|9289
1610714700000|2021-01-15 12:45:00|4378|4378|4375|4373|4379|4378|4374|4373|11502
1610715000000|2021-01-15 12:50:00|4374|4374|4374|4373|4377|4376|4372|4370|14089
1610715300000|2021-01-15 12:55:00|4373|4372|4372|4371|4373|4372|4370|4368|8330
1610715600000|2021-01-15 13:00:00|4373|4372|4377|4376|4377|4376|4373|4371|8380
1610715900000|2021-01-15 13:05:00|4378|4377|4378|4377|4379|4378|4377|4376|6229
1610716200000|2021-01-15 13:10:00|4377|4376|4378|4377|4379|4378|4376|4375|10806
1610716500000|2021-01-15 13:15:00|4379|4378|4377|4376|4381|4380|4376|4375|9736
1610716800000|2021-01-15 13:20:00|4378|4377|4376|4375|4379|4378|4375|4374|13531
1610717100000|2021-01-15 13:25:00|4377|4376|4374|4373|4378|4377|4373|4372|12468
1610717400000|2021-01-15 13:30:00|4373|4372|4372|4371|4374|4373|4371|4370|9986
1610717700000|2021-01-15 13:35:00|4373|4372|4370|4369|4373|4372|4370|4369|11729
1610718000000|2021-01-15 13:40:00|4371|4370|4369|4367|4371|4370|4366|4365|11730
1610718300000|2021-01-15 13:45:00|4368|4366|4371|4370|4372|4371|4368|4366|12559
1610718600000|2021-01-15 13:50:00|4372|4371|4367|4366|4374|4373|4366|4365|5887
1610718900000|2021-01-15 13:55:00|4366|4365|4375|4373|4375|4374|4366|4365|15041
1610719200000|2021-01-15 14:00:00|4374|4374|4375|4373|4377|4375|4374|4373|11076
1610719500000|2021-01-15 14:05:00|4374|4372|4376|4375|4377|4376|4370|4369|17017
1610719800000|2021-01-15 14:10:00|4375|4374|4375|4373|4377|4376|4371|4370|15204
1610720100000|2021-01-15 14:15:00|4374|4372|4370|4369|4375|4373|4369|4368|7249
1610720400000|2021-01-15 14:20:00|4371|4370|4371|4370|4373|4372|4370|4369|6877
1610720700000|2021-01-15 14:25:00|4372|4371|4377|4376|4377|4376|4371|4370|41396
1610721000000|2021-01-15 14:30:00|4378|4377|4385|4383|4385|4384|4377|4376|26960
1610721300000|2021-01-15 14:35:00|4384|4382|4388|4387|4390|4388|4384|4382|22990
1610721600000|2021-01-15 14:40:00|4389|4388|4386|4385|4393|4392|4385|4384|21693
1610721900000|2021-01-15 14:45:00|4385|4384|4385|4383|4390|4389|4384|4383|25040
1610722200000|2021-01-15 14:50:00|4384|4384|4382|4381|4388|4387|4382|4381|24526
1610722500000|2021-01-15 14:55:00|4383|4382|4384|4383|4387|4386|4380|4379|23406
1610722800000|2021-01-15 15:00:00|4385|4384|4388|4387|4398|4396|4385|4383|47507
1610723100000|2021-01-15 15:05:00|4387|4386|4377|4375|4389|4388|4376|4375|38984
1610723400000|2021-01-15 15:10:00|4376|4376|4371|4369|4382|4381|4370|4369|24186
1610723700000|2021-01-15 15:15:00|4372|4370|4372|4370|4372|4371|4365|4364|36318
1610724000000|2021-01-15 15:20:00|4373|4371|4370|4369|4375|4374|4369|4368|52526
1610724300000|2021-01-15 15:25:00|4371|4368|4375|4374|4375|4374|4370|4368|51194
1610724600000|2021-01-15 15:30:00|4374|4373|4381|4379|4382|4381|4373|4371|39733
1610724900000|2021-01-15 15:35:00|4380|4380|4382|4381|4385|4383|4378|4377|32466
1610725200000|2021-01-15 15:40:00|4383|4382|4378|4377|4387|4386|4377|4376|28042
1610725500000|2021-01-15 15:45:00|4377|4376|4382|4380|4382|4381|4376|4375|23482
1610725800000|2021-01-15 15:50:00|4381|4381|4379|4378|4383|4382|4379|4378|24708
1610726100000|2021-01-15 15:55:00|4380|4379|4378|4377|4382|4381|4376|4375|25864
1610726400000|2021-01-15 16:00:00|4377|4376|4374|4373|4378|4377|4373|4372|32231
1610726700000|2021-01-15 16:05:00|4375|4374|4379|4378|4380|4379|4368|4367|21914
1610727000000|2021-01-15 16:10:00|4380|4379|4381|4380|4384|4383|4378|4377|30894
1610727300000|2021-01-15 16:15:00|4382|4381|4378|4377|4382|4381|4376|4375|40850
1610727600000|2021-01-15 16:20:00|4379|4378|4377|4376|4381|4380|4375|4374|23092
1610727900000|2021-01-15 16:25:00|4378|4377|4379|4377|4382|4381|4376|4375|46431
1610956800000|2021-01-18 08:00:00|4380|4380|4389|4385|4390|4385|4369|4365|37582
1610957100000|2021-01-18 08:05:00|4390|4386|4394|4391|4405|4402|4388|4386|15100
1610957400000|2021-01-18 08:10:00|4393|4390|4384|4382|4395|4393|4384|4382|25929
1610957700000|2021-01-18 08:15:00|4385|4383|4385|4383|4390|4389|4383|4382|5625
1610958000000|2021-01-18 08:20:00|4384|4382|4388|4386|4390|4389|4383|4382|4401
1610958300000|2021-01-18 08:25:00|4387|4385|4390|4388|4390|4388|4385|4383|8002
1610958600000|2021-01-18 08:30:00|4389|4389|4393|4391|4395|4394|4389|4388|22521
1610958900000|2021-01-18 08:35:00|4392|4390|4388|4386|4393|4392|4386|4385|29478
1610959200000|2021-01-18 08:40:00|4387|4385|4391|4389|4391|4389|4385|4384|10630
1610959500000|2021-01-18 08:45:00|4392|4390|4390|4388|4393|4392|4387|4386|5758
1610959800000|2021-01-18 08:50:00|4389|4387|4386|4384|4390|4388|4385|4384|3889
1610960100000|2021-01-18 08:55:00|4385|4385|4387|4385|4388|4387|4383|4381|7016
1610960400000|2021-01-18 09:00:00|4386|4384|4383|4382|4388|4387|4382|4381|11194
1610960700000|2021-01-18 09:05:00|4382|4381|4378|4377|4382|4381|4373|4371|15416
1610961000000|2021-01-18 09:10:00|4377|4376|4378|4376|4381|4380|4375|4373|6240
1610961300000|2021-01-18 09:15:00|4377|4375|4379|4377|4379|4378|4374|4373|20817
1610961600000|2021-01-18 09:20:00|4378|4378|4374|4373|4379|4378|4370|4369|9809
1610961900000|2021-01-18 09:25:00|4373|4372|4375|4373|4381|4380|4372|4371|7798
1610962200000|2021-01-18 09:30:00|4374|4372|4376|4374|4380|4379|4371|4370|6728
1610962500000|2021-01-18 09:35:00|4377|4375|4380|4379|4381|4379|4375|4374|12977
1610962800000|2021-01-18 09:40:00|4379|4378|4376|4375|4379|4378|4376|4375|4882
1610963100000|2021-01-18 09:45:00|4375|4374|4373|4371|4376|4374|4370|4369|9123
1610963400000|2021-01-18 09:50:00|4374|4372|4376|4374|4376|4375|4373|4371|4508
1610963700000|2021-01-18 09:55:00|4375|4373|4371|4370|4376|4374|4369|4368|8460
1610964000000|2021-01-18 10:00:00|4372|4371|4372|4370|4372|4371|4368|4367|4166
1610964300000|2021-01-18 10:05:00|4373|4371|4374|4372|4374|4373|4372|4370|4254
1610964600000|2021-01-18 10:10:00|4373|4373|4378|4376|4379|4377|4372|4371|6353
1610964900000|2021-01-18 10:15:00|4379|4377|4377|4375|4379|4378|4376|4375|3864
1610965200000|2021-01-18 10:20:00|4376|4376|4376|4375|4377|4376|4376|4375|4636
1610965500000|2021-01-18 10:25:00|4377|4376|4381|4380|4382|4381|4377|4376|8509
1610965800000|2021-01-18 10:30:00|4382|4381|4384|4382|4385|4384|4381|4379|9313
1610966100000|2021-01-18 10:35:00|4383|4383|4389|4388|4389|4388|4383|4383|2010
1610966400000|2021-01-18 10:40:00|4390|4387|4391|4389|4391|4390|4387|4386|8087
1610966700000|2021-01-18 10:45:00|4390|4388|4392|4391|4392|4391|4388|4386|9466
1610967000000|2021-01-18 10:50:00|4391|4390|4391|4390|4393|4392|4391|4390|4974
1610967300000|2021-01-18 10:55:00|4390|4389|4390|4389|4391|4390|4388|4387|8867
1610967600000|2021-01-18 11:00:00|4389|4388|4388|4387|4390|4389|4388|4387|5617
1610967900000|2021-01-18 11:05:00|4389|4388|4393|4391|4393|4391|4387|4386|11271
1610968200000|2021-01-18 11:10:00|4394|4392|4394|4393|4395|4394|4391|4390|8170
1610968500000|2021-01-18 11:15:00|4395|4394|4390|4388|4395|4394|4389|4388|8193
1610968800000|2021-01-18 11:20:00|4389|4389|4393|4392|4394|4393|4389|4388|9802
1610969100000|2021-01-18 11:25:00|4392|4391|4390|4389|4393|4392|4390|4389|6306
1610969400000|2021-01-18 11:30:00|4389|4388|4389|4387|4390|4389|4386|4385|23991
1610969700000|2021-01-18 11:35:00|4388|4388|4387|4386|4390|4389|4387|4386|9324
1610970000000|2021-01-18 11:40:00|4388|4387|4390|4388|4391|4390|4388|4387|19271
1610970300000|2021-01-18 11:45:00|4389|4387|4389|4388|4390|4389|4387|4386|29938
1610970600000|2021-01-18 11:50:00|4388|4387|4389|4387|4390|4389|4387|4385|8606
1610970900000|2021-01-18 11:55:00|4388|4388|4387|4385|4390|4389|4386|4385|13395
1610971200000|2021-01-18 12:00:00|4386|4386|4386|4384|4387|4386|4384|4383|9134
1610971500000|2021-01-18 12:05:00|4385|4383|4388|4387|4388|4387|4384|4383|7217
1610971800000|2021-01-18 12:10:00|4389|4388|4390|4388|4391|4390|4389|4388|10649
1610972100000|2021-01-18 12:15:00|4389||4390||4390||4389||402
1610972400000|2021-01-18 12:20:00|4389|4387|4386|4384|4389|4388|4383|4382|11959
1610972700000|2021-01-18 12:25:00|4387|4385|4386|4384|4387|4386|4385|4384|4114
1610973000000|2021-01-18 12:30:00|4387|4385|4393|4392|4394|4392|4387|4385|10154
1610973300000|2021-01-18 12:35:00|4392|4391|4391|4390|4393|4391|4389|4388|8071
1610973600000|2021-01-18 12:40:00|4392|4391|4390|4388|4393|4392|4389|4388|3395
1610973900000|2021-01-18 12:45:00|4389|4389|4389|4388|4391|4390|4388|4387|5095
1610974200000|2021-01-18 12:50:00|4388|4387|4394|4392|4396|4394|4388|4387|11683
1610974500000|2021-01-18 12:55:00|4393|4391|4390|4388|4393|4391|4389|4388|6703
1610974800000|2021-01-18 13:00:00|4389|4389|4389|4387|4390|4389|4388|4387|4259
1610975100000|2021-01-18 13:05:00|4388|4388|4389|4387|4389|4388|4387|4386|4701
1610975400000|2021-01-18 13:10:00|4388|4388|4388|4387|4389|4388|4387|4386|4636
1610975700000|2021-01-18 13:15:00|4389|4388|4388|4386|4389|4388|4387|4386|5836
1610976000000|2021-01-18 13:20:00|4387|4387|4388|4387|4389|4387|4386|4385|12154
1610976300000|2021-01-18 13:25:00|4389|4388|4385|4383|4393|4392|4385|4383|17876
1610976600000|2021-01-18 13:30:00|4384|4382|4385|4384|4386|4385|4382|4381|5097
1610976900000|2021-01-18 13:35:00|4384|4383|4384|4383|4384|4384|4381|4380|5825
1610977200000|2021-01-18 13:40:00|4383|4382|4383|4381|4384|4383|4380|4379|7549
1610977500000|2021-01-18 13:45:00|4382|4382|4380|4379|4384|4383|4380|4379|5531
1610977800000|2021-01-18 13:50:00|4379|4378|4378|4376|4379|4378|4377|4376|3840
1610978100000|2021-01-18 13:55:00|4377|4375|4375|4373|4378|4376|4373|4372|5385
1610978400000|2021-01-18 14:00:00|4376|4374|4378|4376|4379|4378|4374|4373|5458
1610978700000|2021-01-18 14:05:00|4377|4377|4373|4372|4378|4377|4372|4371|5832
1610979000000|2021-01-18 14:10:00|4374|4371|4374|4373|4374|4373|4373|4371|2409
1610979300000|2021-01-18 14:15:00|4373|4372|4374|4373|4376|4374|4373|4371|7300
1610979600000|2021-01-18 14:20:00|4375|4374|4375|4374|4376|4375|4374|4373|7058
1610979900000|2021-01-18 14:25:00|4374|4373|4371|4370|4376|4375|4371|4370|8170
1610980200000|2021-01-18 14:30:00|4372|4371|4370|4369|4373|4372|4370|4369|6310
1610980500000|2021-01-18 14:35:00|4371|4370|4364|4363|4372|4371|4364|4363|13493
1610980800000|2021-01-18 14:40:00|4363|4362|4364|4363|4366|4365|4363|4362|21036
1610981100000|2021-01-18 14:45:00|4365|4364|4366|4365|4367|4366|4364|4363|8972
1610981400000|2021-01-18 14:50:00|4367|4366|4368|4367|4370|4369|4367|4366|4918
1610981700000|2021-01-18 14:55:00|4367|4366|4365|4364|4370|4369|4365|4364|4935
1610982000000|2021-01-18 15:00:00|4366|4365|4363|4361|4366|4365|4362|4361|5564
1610982300000|2021-01-18 15:05:00|4364|4362|4362|4361|4364|4363|4361|4360|4192
1610982600000|2021-01-18 15:10:00|4363|4362|4360|4359|4364|4363|4360|4359|6144
1610982900000|2021-01-18 15:15:00|4361|4360|4361|4360|4362|4361|4360|4359|6536
1610983200000|2021-01-18 15:20:00|4360|4359|4360|4359|4360|4359|4359|4358|5991
1610983500000|2021-01-18 15:25:00|4361|4360|4364|4362|4364|4362|4359|4358|13446
1610983800000|2021-01-18 15:30:00|4365|4363|4365|4364|4369|4368|4364|4363|14496
1610984100000|2021-01-18 15:35:00|4364|4363|4368|4367|4371|4370|4364|4363|16672
1610984400000|2021-01-18 15:40:00|4369|4368|4367|4366|4370|4369|4366|4365|5944
1610984700000|2021-01-18 15:45:00|4366|4365|4366|4365|4367|4366|4365|4364|7999
1610985000000|2021-01-18 15:50:00|4365|4364|4365|4364|4366|4364|4363|4362|11253
1610985300000|2021-01-18 15:55:00|4366|4365|4364|4363|4368|4367|4363|4362|9375
1610985600000|2021-01-18 16:00:00|4365|4364|4367|4365|4367|4366|4364|4363|9418
1610985900000|2021-01-18 16:05:00|4366|4366|4365|4363|4367|4366|4364|4363|7421
1610986200000|2021-01-18 16:10:00|4364|4364|4367|4366|4368|4367|4364|4363|17773
1610986500000|2021-01-18 16:15:00|4366|4365|4369|4368|4370|4369|4366|4365|11074
1610986800000|2021-01-18 16:20:00|4368|4367|4370|4369|4371|4370|4367|4366|37657
1610987100000|2021-01-18 16:25:00|4371|4370|4375|4374|4377|4376|4371|4370|30563
1611043200000|2021-01-19 08:00:00|4376|4365|4372|4368|4379|4375|4357|4355|68804
1611043500000|2021-01-19 08:05:00|4373|4369|4393|4391|4397|4396|4373|4369|17618
1611043800000|2021-01-19 08:10:00|4394|4392|4402|4400|4403|4401|4389|4387|29940
1611044100000|2021-01-19 08:15:00|4403|4401|4395|4394|4410|4408|4392|4391|52263
1611044400000|2021-01-19 08:20:00|4396|4395|4395|4393|4398|4396|4392|4390|11222
1611044700000|2021-01-19 08:25:00|4394|4392|4397|4395|4398|4397|4389|4387|9066
1611045000000|2021-01-19 08:30:00|4396|4396|4396|4395|4399|4398|4393|4392|83345
1611045300000|2021-01-19 08:35:00|4397|4396|4389|4387|4397|4396|4386|4384|24024
1611045600000|2021-01-19 08:40:00|4388|4388|4388|4386|4392|4390|4387|4386|21942
1611045900000|2021-01-19 08:45:00|4387|4387|4379|4378|4389|4388|4376|4375|12388
1611046200000|2021-01-19 08:50:00|4378|4377|4381|4380|4382|4380|4374|4373|12035
1611046500000|2021-01-19 08:55:00|4382|4381|4379|4377|4382|4381|4373|4372|18219
1611046800000|2021-01-19 09:00:00|4378|4376|4376|4375|4378|4377|4369|4367|19465
1611047100000|2021-01-19 09:05:00|4377|4376|4375|4373|4377|4376|4373|4371|22760
1611047400000|2021-01-19 09:10:00|4374|4374|4377|4376|4380|4378|4374|4373|44337
1611047700000|2021-01-19 09:15:00|4378|4375|4378|4376|4378|4377|4372|4371|12734
1611048000000|2021-01-19 09:20:00|4379|4377|4377|4375|4379|4378|4375|4374|7234
1611048300000|2021-01-19 09:25:00|4378|4376|4372|4370|4378|4377|4370|4369|9425
1611048600000|2021-01-19 09:30:00|4371|4371|4375|4374|4376|4375|4371|4370|19206
1611048900000|2021-01-19 09:35:00|4376|4375|4374|4373|4376|4375|4372|4371|17814
1611049200000|2021-01-19 09:40:00|4375|4374|4372|4371|4375|4374|4370|4369|13905
1611049500000|2021-01-19 09:45:00|4373|4372|4372|4371|4374|4373|4372|4370|13871
1611049800000|2021-01-19 09:50:00|4371|4370|4375|4374|4375|4374|4369|4368|12261
1611050100000|2021-01-19 09:55:00|4374|4373|4377|4375|4377|4375|4374|4373|15474
1611050400000|2021-01-19 10:00:00|4379|4376|4374|4372|4379|4377|4371|4370|78775
1611050700000|2021-01-19 10:05:00|4373|4371|4372|4370|4374|4372|4369|4368|8545
1611051000000|2021-01-19 10:10:00|4373|4371|4374|4373|4375|4374|4372|4370|12374
1611051300000|2021-01-19 10:15:00|4373|4372|4375|4373|4375|4374|4373|4372|10957
1611051600000|2021-01-19 10:20:00|4374|4372|4374|4373|4374|4373|4372|4371|4313
1611051900000|2021-01-19 10:25:00|4375|4374|4374|4373|4375|4374|4373|4371|11779
1611052200000|2021-01-19 10:30:00|4375|4374|4379|4378|4379|4378|4375|4373|8298
1611052500000|2021-01-19 10:35:00|4378|4377|4378|4376|4378|4377|4375|4374|11499
1611052800000|2021-01-19 10:40:00|4377|4375|4374|4373|4377|4376|4374|4373|11347
1611053100000|2021-01-19 10:45:00|4373|4372|4376|4375|4376|4375|4373|4372|2688
1611053400000|2021-01-19 10:50:00|4375|4374|4378|4377|4379|4378|4375|4374|13324
1611053700000|2021-01-19 10:55:00|4379|4378|4380|4379|4381|4380|4378|4377|6460
1611054000000|2021-01-19 11:00:00|4381|4380|4386|4385|4387|4386|4381|4380|8846
1611054300000|2021-01-19 11:05:00|4385|4384|4387|4385|4387|4386|4384|4383|8860
1611054600000|2021-01-19 11:10:00|4386|4386|4386|4385|4387|4386|4385|4384|8572
1611054900000|2021-01-19 11:15:00|4387|4386|4391|4390|4391|4390|4386|4385|10590
1611055200000|2021-01-19 11:20:00|4392|4391|4385|4384|4393|4392|4385|4384|10421
1611055500000|2021-01-19 11:25:00|4386|4385|4386|4384|4388|4387|4385|4384|8402
1611055800000|2021-01-19 11:30:00|4385|4385|4388|4386|4388|4387|4385|4384|5028
1611056100000|2021-01-19 11:35:00|4387|4387|4390|4389|4390|4389|4385|4384|7144
1611056400000|2021-01-19 11:40:00|4389|4388|4391|4390|4391|4390|4389|4388|7842
1611056700000|2021-01-19 11:45:00|4390|4389|4389|4388|4392|4391|4388|4387|21900
1611057000000|2021-01-19 11:50:00|4388|4387|4386|4385|4388|4387|4386|4385|8790
1611057300000|2021-01-19 11:55:00|4387|4386|4386|4385|4387|4386|4382|4381|10131
1611057600000|2021-01-19 12:00:00|4385|4384|4386|4385|4387|4386|4385|4384|2517
1611057900000|2021-01-19 12:05:00|4385|4384|4380|4379|4386|4385|4380|4379|9698
1611058200000|2021-01-19 12:10:00|4379|4378|4379|4378|4382|4381|4378|4377|12532
1611058500000|2021-01-19 12:15:00|4380|4379|4382|4381|4383|4381|4378|4377|17252
1611058800000|2021-01-19 12:20:00|4383|4382|4385|4384|4385|4384|4383|4382|9480
1611059100000|2021-01-19 12:25:00|4384|4383|4384|4383|4384|4383|4382|4381|11965
1611059400000|2021-01-19 12:30:00|4383|4382|4383|4382|4383|4382|4380|4379|9821
1611059700000|2021-01-19 12:35:00|4384|4383|4384|4382|4384|4383|4381|4380|7918
1611060000000|2021-01-19 12:40:00|4383|4383|4384|4383|4386|4384|4383|4382|5634
1611060300000|2021-01-19 12:45:00|4385|4384|4384|4383|4386|4384|4381|4380|7520
1611060600000|2021-01-19 12:50:00|4385|4384|4388|4387|4388|4387|4385|4383|4668
1611060900000|2021-01-19 12:55:00|4387|4386|4388|4387|4388|4387|4386|4385|2464
1611061200000|2021-01-19 13:00:00|4389|4386|4387|4386|4389|4387|4386|4385|8395
1611061500000|2021-01-19 13:05:00|4386|4385|4384|4383|4388|4387|4384|4383|30493
1611061800000|2021-01-19 13:10:00|4385|4384|4387|4386|4387|4386|4384|4383|6338
1611062100000|2021-01-19 13:15:00|4386|4385|4385|4384|4386|4385|4383|4382|7079
1611062400000|2021-01-19 13:20:00|4386|4385|4385|4384|4387|4386|4385|4384|13378
1611062700000|2021-01-19 13:25:00|4386|4385|4387|4386|4387|4386|4385|4384|4845
1611063000000|2021-01-19 13:30:00|4386|4385|4387|4386|4387|4386|4385|4384|11570
1611063300000|2021-01-19 13:35:00|4386|4385|4386|4385|4388|4387|4384|4383|11048
1611063600000|2021-01-19 13:40:00|4385|4384|4386|4384|4387|4386|4385|4383|3785
1611063900000|2021-01-19 13:45:00|4385|4383|4386|4385|4387|4386|4382|4381|6476
1611064200000|2021-01-19 13:50:00|4385|4384|4385|4384|4387|4386|4384|4383|6885
1611064500000|2021-01-19 13:55:00|4384|4383|4385|4384|4385|4384|4383|4382|3318
1611064800000|2021-01-19 14:00:00|4386|4385|4386|4385|4386|4385|4384|4383|6079
1611065100000|2021-01-19 14:05:00|4385|4384|4386|4385|4387|4386|4384|4383|10717
1611065400000|2021-01-19 14:10:00|4385|4384|4388|4387|4388|4387|4384|4383|9680
1611065700000|2021-01-19 14:15:00|4389|4388|4393|4391|4393|4392|4389|4388|10986
1611066000000|2021-01-19 14:20:00|4392|4392|4391|4390|4394|4393|4391|4389|13772
1611066300000|2021-01-19 14:25:00|4390|4389|4390|4389|4391|4390|4388|4387|16074
1611066600000|2021-01-19 14:30:00|4391|4390|4385|4384|4396|4394|4381|4379|43655
1611066900000|2021-01-19 14:35:00|4384|4383|4390|4389|4391|4390|4381|4380|19786
1611067200000|2021-01-19 14:40:00|4391|4390|4385|4384|4392|4390|4384|4383|9809
1611067500000|2021-01-19 14:45:00|4386|4385|4388|4386|4391|4390|4385|4384|11773
1611067800000|2021-01-19 14:50:00|4387|4387|4384|4383|4388|4387|4381|4380|18628
1611068100000|2021-01-19 14:55:00|4383|4382|4398|4397|4398|4397|4383|4382|21519
1611068400000|2021-01-19 15:00:00|4397|4396|4385|4383|4398|4397|4384|4383|21130
1611068700000|2021-01-19 15:05:00|4384|4384|4388|4387|4390|4389|4380|4379|12286
1611069000000|2021-01-19 15:10:00|4387|4386|4389|4387|4391|4390|4386|4385|16601
1611069300000|2021-01-19 15:15:00|4390|4388|4394|4393|4394|4393|4390|4388|8386
1611069600000|2021-01-19 15:20:00|4393|4392|4392|4391|4397|4395|4392|4390|7968
1611069900000|2021-01-19 15:25:00|4393|4392|4396|4395|4397|4396|4391|4390|7875
1611070200000|2021-01-19 15:30:00|4395|4394|4395|4394|4397|4396|4393|4392|35440
1611070500000|2021-01-19 15:35:00|4396|4395|4386|4385|4397|4396|4385|4384|16378
1611070800000|2021-01-19 15:40:00|4385|4384|4389|4388|4389|4388|4384|4383|17162
1611071100000|2021-01-19 15:45:00|4388|4387|4388|4386|4389|4388|4385|4384|45149
1611071400000|2021-01-19 15:50:00|4387|4387|4390|4389|4390|4389|4387|4386|24138
1611071700000|2021-01-19 15:55:00|4391|4390|4388|4387|4394|4393|4388|4386|29295
1611072000000|2021-01-19 16:00:00|4387|4386|4394|4393|4395|4394|4386|4385|28437
1611072300000|2021-01-19 16:05:00|4393|4392|4388|4387|4394|4393|4387|4386|30964
1611072600000|2021-01-19 16:10:00|4389|4388|4383|4382|4391|4389|4382|4381|30053
1611072900000|2021-01-19 16:15:00|4382|4381|4382|4381|4386|4385|4381|4380|30414
1611073200000|2021-01-19 16:20:00|4383|4382|4380|4379|4384|4383|4379|4378|38098
1611073500000|2021-01-19 16:25:00|4381|4380|4385|4383|4385|4384|4380|4379|39621
1611129600000|2021-01-20 08:00:00|4356|4348|4347|4344|4366|4363|4347|4343|38702
1611129900000|2021-01-20 08:05:00|4346|4343|4344|4342|4346|4344|4335|4332|23221
1611130200000|2021-01-20 08:10:00|4343|4341|4342|4340|4347|4346|4336|4334|17300
1611130500000|2021-01-20 08:15:00|4341|4339|4325|4323|4345|4343|4324|4323|34414
1611130800000|2021-01-20 08:20:00|4326|4324|4329|4328|4334|4333|4324|4322|26009
1611131100000|2021-01-20 08:25:00|4328|4327|4326|4324|4334|4333|4323|4321|14192
1611131400000|2021-01-20 08:30:00|4327|4325|4342|4340|4346|4345|4327|4324|38756
1611131700000|2021-01-20 08:35:00|4343|4341|4350|4348|4350|4349|4342|4340|11291
1611132000000|2021-01-20 08:40:00|4351|4349|4363|4362|4365|4363|4348|4346|22783
1611132300000|2021-01-20 08:45:00|4362|4361|4356|4355|4367|4366|4355|4353|12599
1611132600000|2021-01-20 08:50:00|4355|4354|4348|4347|4355|4355|4345|4344|13486
1611132900000|2021-01-20 08:55:00|4347|4346|4348|4347|4350|4349|4346|4345|8058
1611133200000|2021-01-20 09:00:00|4347|4346|4343|4341|4349|4348|4341|4339|19781
1611133500000|2021-01-20 09:05:00|4342|4342|4335|4334|4343|4342|4334|4333|52375
1611133800000|2021-01-20 09:10:00|4336|4333|4336|4334|4339|4338|4335|4333|13780
1611134100000|2021-01-20 09:15:00|4335|4335|4337|4335|4341|4339|4335|4335|9352
1611134400000|2021-01-20 09:20:00|4336|4336|4334|4333|4339|4338|4334|4333|15772
1611134700000|2021-01-20 09:25:00|4333|4332|4337|4336|4338|4337|4333|4331|24796
1611135000000|2021-01-20 09:30:00|4338|4337|4335|4334|4339|4338|4334|4333|11780
1611135300000|2021-01-20 09:35:00|4334|4333|4335|4333|4335|4334|4330|4329|33675
1611135600000|2021-01-20 09:40:00|4336|4334|4339|4337|4339|4338|4334|4333|20177
1611135900000|2021-01-20 09:45:00|4338|4338|4338|4337|4341|4340|4338|4337|12341
1611136200000|2021-01-20 09:50:00|4337|4336|4337|4336|4339|4337|4335|4334|29104
1611136500000|2021-01-20 09:55:00|4336|4335|4341|4340|4342|4341|4335|4334|9794
1611136800000|2021-01-20 10:00:00|4340|4339|4340|4339|4341|4340|4337|4336|7909
1611137100000|2021-01-20 10:05:00|4339|4338|4336|4335|4340|4339|4335|4334|12306
1611137400000|2021-01-20 10:10:00|4335|4334|4339|4338|4339|4338|4334|4333|8012
1611137700000|2021-01-20 10:15:00|4338|4337|4342|4340|4343|4342|4338|4337|4409
1611138000000|2021-01-20 10:20:00|4341|4341|4337|4336|4343|4342|4335|4334|11517
1611138300000|2021-01-20 10:25:00|4336|4335|4334|4333|4337|4336|4333|4332|6898
1611138600000|2021-01-20 10:30:00|4335|4334|4333|4332|4336|4335|4331|4330|20259
1611138900000|2021-01-20 10:35:00|4332|4331|4332|4330|4332|4331|4331|4329|16720
1611139200000|2021-01-20 10:40:00|4331|4329|4326|4325|4332|4330|4323|4321|26765
1611139500000|2021-01-20 10:45:00|4325|4324|4330|4329|4330|4329|4323|4321|22986
1611139800000|2021-01-20 10:50:00|4329|4328|4330|4329|4332|4331|4328|4326|19242
1611140100000|2021-01-20 10:55:00|4331|4330|4330|4329|4331|4330|4329|4328|6745
1611140400000|2021-01-20 11:00:00|4329|4328|4332|4331|4334|4333|4329|4328|20313
1611140700000|2021-01-20 11:05:00|4331|4330|4333|4332|4334|4332|4331|4330|13539
1611141000000|2021-01-20 11:10:00|4334|4333|4332|4331|4335|4334|4332|4331|9538
1611141300000|2021-01-20 11:15:00|4331|4330|4336|4335|4336|4335|4330|4329|30620
1611141600000|2021-01-20 11:20:00|4335|4334|4339|4338|4339|4338|4335|4334|6235
1611141900000|2021-01-20 11:25:00|4338|4337|4336|4335|4339|4338|4336|4335|7724
1611142200000|2021-01-20 11:30:00|4335|4334|4336|4335|4338|4337|4334|4333|17264
1611142500000|2021-01-20 11:35:00|4337|4336|4336|4335|4338|4337|4335|4334|6875
1611142800000|2021-01-20 11:40:00|4337|4336|4335|4334|4337|4336|4335|4334|4350
1611143100000|2021-01-20 11:45:00|4336|4335|4334|4332|4336|4335|4332|4331|9983
1611143400000|2021-01-20 11:50:00|4333|4333|4335|4334|4335|4334|4333|4333|4720
1611143700000|2021-01-20 11:55:00|4334|4333|4332|4331|4335|4334|4332|4331|8903
1611144000000|2021-01-20 12:00:00|4333|4332|4342|4341|4347|4346|4332|4331|45297
1611144300000|2021-01-20 12:05:00|4341|4340|4341|4339|4344|4343|4339|4338|10437
1611144600000|2021-01-20 12:10:00|4340|4340|4341|4340|4342|4341|4340|4339|4818
1611144900000|2021-01-20 12:15:00|4340|4339|4339|4338|4342|4341|4337|4335|9562
1611145200000|2021-01-20 12:20:00|4340|4339|4339|4338|4340|4339|4336|4335|6002
1611145500000|2021-01-20 12:25:00|4340|4339|4342|4341|4343|4342|4339|4338|29714
1611145800000|2021-01-20 12:30:00|4343|4342|4344|4343|4345|4344|4342|4341|8417
1611146100000|2021-01-20 12:35:00|4343|4342|4345|4344|4349|4348|4343|4342|18817
1611146400000|2021-01-20 12:40:00|4344|4343|4347|4345|4347|4346|4343|4342|18516
1611146700000|2021-01-20 12:45:00|4346|4346|4346|4345|4349|4348|4345|4344|386719
1611147000000|2021-01-20 12:50:00|4347|4346|4348|4347|4349|4348|4346|4345|8577
1611147300000|2021-01-20 12:55:00|4347|4346|4346|4344|4348|4346|4345|4344|12385
1611147600000|2021-01-20 13:00:00|4347|4345|4346|4345|4347|4346|4345|4344|10536
1611147900000|2021-01-20 13:05:00|4345|4344|4349|4348|4350|4349|4345|4344|11839
1611148200000|2021-01-20 13:10:00|4350|4349|4355|4353|4355|4353|4349|4348|17182
1611148500000|2021-01-20 13:15:00|4354|4352|4352|4350|4355|4354|4351|4350|16310
1611148800000|2021-01-20 13:20:00|4351|4351|4357|4356|4357|4356|4351|4350|9113
1611149100000|2021-01-20 13:25:00|4358|4355|4357|4356|4358|4357|4354|4353|7379
1611149400000|2021-01-20 13:30:00|4356|4355|4352|4351|4356|4355|4352|4351|7165
1611149700000|2021-01-20 13:35:00|4351|4350|4351|4350|4352|4351|4350|4349|5291
1611150000000|2021-01-20 13:40:00|4352|4349|4349|4348|4352|4350|4348|4347|8492
1611150300000|2021-01-20 13:45:00|4348|4347|4346|4345|4349|4348|4346|4345|3458
1611150600000|2021-01-20 13:50:00|4347|4346|4350|4349|4351|4350|4346|4345|18826
1611150900000|2021-01-20 13:55:00|4349|4348|4350|4349|4350|4349|4347|4346|11547
1611151200000|2021-01-20 14:00:00|4349|4348|4348|4347|4350|4349|4348|4347|12680
1611151500000|2021-01-20 14:05:00|4347|4346|4344|4343|4348|4347|4343|4342|15320
1611151800000|2021-01-20 14:10:00|4345|4344|4351|4350|4354|4353|4345|4344|24439
1611152100000|2021-01-20 14:15:00|4350|4349|4347|4346|4352|4351|4347|4346|8565
1611152400000|2021-01-20 14:20:00|4348|4347|4348|4347|4349|4348|4344|4343|17401
1611152700000|2021-01-20 14:25:00|4347|4346|4350|4349|4351|4350|4347|4346|16342
1611153000000|2021-01-20 14:30:00|4351|4348|4347|4345|4351|4349|4341|4340|36139
1611153300000|2021-01-20 14:35:00|4346|4346|4348|4347|4350|4349|4344|4343|18665
1611153600000|2021-01-20 14:40:00|4349|4346|4343|4342|4349|4347|4342|4341|18065
1611153900000|2021-01-20 14:45:00|4342|4341|4350|4349|4352|4351|4341|4340|29670
1611154200000|2021-01-20 14:50:00|4351|4350|4346|4345|4355|4354|4346|4345|20883
1611154500000|2021-01-20 14:55:00|4345|4344|4355|4354|4355|4354|4343|4342|15047
1611154800000|2021-01-20 15:00:00|4354|4353|4370|4368|4370|4369|4354|4353|31124
1611155100000|2021-01-20 15:05:00|4369|4367|4363|4362|4375|4374|4363|4362|32090
1611155400000|2021-01-20 15:10:00|4364|4363|4358|4357|4369|4368|4357|4356|17789
1611155700000|2021-01-20 15:15:00|4357|4356|4355|4354|4360|4359|4354|4353|27852
1611156000000|2021-01-20 15:20:00|4356|4355|4360|4358|4365|4364|4355|4354|26345
1611156300000|2021-01-20 15:25:00|4359|4357|4352|4351|4359|4357|4351|4350|60436
1611156600000|2021-01-20 15:30:00|4353|4352|4353|4352|4355|4354|4351|4350|27316
1611156900000|2021-01-20 15:35:00|4354|4353|4355|4354|4356|4355|4352|4351|16281
1611157200000|2021-01-20 15:40:00|4354|4353|4350|4349|4355|4354|4349|4348|36864
1611157500000|2021-01-20 15:45:00|4351|4348|4356|4355|4357|4356|4348|4347|78331
1611157800000|2021-01-20 15:50:00|4357|4356|4360|4358|4364|4363|4356|4355|26099
1611158100000|2021-01-20 15:55:00|4359|4359|4360|4359|4364|4363|4358|4357|33927
1611158400000|2021-01-20 16:00:00|4359|4358|4359|4358|4361|4360|4356|4355|58899
1611158700000|2021-01-20 16:05:00|4358|4357|4353|4352|4359|4358|4353|4352|47305
1611159000000|2021-01-20 16:10:00|4354|4353|4361|4360|4362|4361|4352|4351|29230
1611159300000|2021-01-20 16:15:00|4360|4359|4355|4354|4363|4362|4354|4353|34697
1611159600000|2021-01-20 16:20:00|4356|4355|4354|4353|4356|4355|4351|4350|27879
1611159900000|2021-01-20 16:25:00|4355|4354|4357|4355|4358|4357|4351|4350|19726
1611216000000|2021-01-21 08:00:00|4359|4356|4360|4358|4369|4365|4348|4347|43971
1611216300000|2021-01-21 08:05:00|4361|4359|4364|4362|4366|4364|4358|4356|19281
1611216600000|2021-01-21 08:10:00|4365|4363|4361|4359|4371|4369|4360|4358|16838
1611216900000|2021-01-21 08:15:00|4362|4360|4367|4365|4368|4367|4358|4357|40798
1611217200000|2021-01-21 08:20:00|4366|4364|4376|4374|4377|4376|4365|4364|26480
1611217500000|2021-01-21 08:25:00|4375|4375|4371|4370|4378|4376|4370|4368|28496
1611217800000|2021-01-21 08:30:00|4370|4369|4374|4373|4377|4376|4370|4369|21525
1611218100000|2021-01-21 08:35:00|4375|4372|4368|4367|4375|4373|4366|4365|9381
1611218400000|2021-01-21 08:40:00|4367|4366|4366|4365|4368|4366|4364|4363|8302
1611218700000|2021-01-21 08:45:00|4367|4364|4367|4366|4369|4368|4362|4361|14393
1611219000000|2021-01-21 08:50:00|4368|4367|4369|4368|4374|4373|4368|4367|10579
1611219300000|2021-01-21 08:55:00|4368|4367|4363|4362|4369|4368|4363|4362|10336
1611219600000|2021-01-21 09:00:00|4364|4363|4363|4362|4368|4367|4363|4362|10605
1611219900000|2021-01-21 09:05:00|4362|4361|4358|4357|4362|4361|4355|4354|11807
1611220200000|2021-01-21 09:10:00|4357|4356|4356|4354|4361|4360|4355|4354|9096
1611220500000|2021-01-21 09:15:00|4355|4353|4349|4347|4355|4354|4347|4346|12973
1611220800000|2021-01-21 09:20:00|4348|4348|4345|4343|4350|4348|4344|4343|16024
1611221100000|2021-01-21 09:25:00|4344|4344|4348|4347|4350|4349|4341|4340|4646
1611221400000|2021-01-21 09:30:00|4347|4346|4335|4334|4352|4351|4334|4333|37999
1611221700000|2021-01-21 09:35:00|4336|4335|4349|4347|4351|4350|4334|4333|26269
1611222000000|2021-01-21 09:40:00|4348|4348|4353|4351|4353|4352|4347|4346|7712
1611222300000|2021-01-21 09:45:00|4352|4352|4350|4348|4354|4353|4349|4348|8026
1611222600000|2021-01-21 09:50:00|4349|4349|4350|4349|4353|4351|4349|4348|7531
1611222900000|2021-01-21 09:55:00|4349|4348|4354|4353|4358|4356|4347|4346|30501
1611223200000|2021-01-21 10:00:00|4355|4354|4356|4354|4358|4357|4354|4353|9103
1611223500000|2021-01-21 10:05:00|4355|4353|4353|4352|4355|4354|4348|4347|17740
1611223800000|2021-01-21 10:10:00|4352|4351|4354|4353|4355|4354|4352|4351|5253
1611224100000|2021-01-21 10:15:00|4353|4352|4349|4348|4356|4355|4349|4348|16689
1611224400000|2021-01-21 10:20:00|4350|4347|4357|4356|4357|4356|4349|4347|19538
1611224700000|2021-01-21 10:25:00|4356|4355|4356|4354|4359|4357|4355|4354|11034
1611225000000|2021-01-21 10:30:00|4355|4355|4353|4352|4356|4355|4350|4349|11428
1611225300000|2021-01-21 10:35:00|4354|4353|4352|4351|4356|4355|4352|4351|5136
1611225600000|2021-01-21 10:40:00|4351|4350|4349|4348|4355|4354|4348|4347|13464
1611225900000|2021-01-21 10:45:00|4350|4349|4350|4349|4353|4351|4347|4345|31028
1611226200000|2021-01-21 10:50:00|4349|4348|4349|4348|4350|4349|4345|4344|24597
1611226500000|2021-01-21 10:55:00|4350|4349|4347|4346|4352|4351|4347|4346|17833
1611226800000|2021-01-21 11:00:00|4346|4345|4346|4345|4348|4347|4345|4344|11316
1611227100000|2021-01-21 11:05:00|4345|4344|4346|4344|4346|4345|4343|4342|9651
1611227400000|2021-01-21 11:10:00|4345|4345|4345|4344|4348|4347|4345|4344|5777
1611227700000|2021-01-21 11:15:00|4344|4343|4344|4343|4346|4345|4343|4342|6706
1611228000000|2021-01-21 11:20:00|4345|4344|4346|4345|4350|4349|4345|4344|7761
1611228300000|2021-01-21 11:25:00|4345|4344|4347|4346|4347|4346|4345|4344|11274
1611228600000|2021-01-21 11:30:00|4348|4347|4351|4350|4353|4352|4348|4347|8490
1611228900000|2021-01-21 11:35:00|4352|4351|4351|4350|4352|4351|4350|4349|5755
1611229200000|2021-01-21 11:40:00|4350|4349|4353|4352|4354|4353|4350|4349|8941
1611229500000|2021-01-21 11:45:00|4354|4353|4360|4359|4360|4359|4353|4352|11081
1611229800000|2021-01-21 11:50:00|4361|4358|4358|4356|4361|4360|4357|4356|8490
1611230100000|2021-01-21 11:55:00|4357|4355|4361|4360|4361|4360|4355|4354|4793
1611230400000|2021-01-21 12:00:00|4360|4359|4362|4361|4362|4361|4359|4358|14003
1611230700000|2021-01-21 12:05:00|4361|4360|4359|4358|4362|4361|4357|4356|6009
1611231000000|2021-01-21 12:10:00|4360|4359|4357|4356|4361|4360|4357|4356|9454
1611231300000|2021-01-21 12:15:00|4358|4357|4356|4355|4358|4357|4355|4354|5405
1611231600000|2021-01-21 12:20:00|4357|4356|4354|4353|4357|4356|4352|4351|7423
1611231900000|2021-01-21 12:25:00|4355|4354|4354|4353|4357|4355|4353|4352|3292
1611232200000|2021-01-21 12:30:00|4355|4354|4352|4351|4356|4355|4352|4351|2577
1611232500000|2021-01-21 12:35:00|4351|4350|4345|4344|4351|4351|4345|4344|5755
1611232800000|2021-01-21 12:40:00|4346|4343|4348|4346|4349|4347|4344|4343|8285
1611233100000|2021-01-21 12:45:00|4349|4347|4345|4344|4349|4347|4344|4343|2138
1611233400000|2021-01-21 12:50:00|4344|4343|4344|4343|4345|4344|4342|4341|6780
1611233700000|2021-01-21 12:55:00|4343|4342|4343|4342|4344|4343|4341|4340|4690
1611234000000|2021-01-21 13:00:00|4344|4343|4347|4346|4349|4348|4343|4342|11123
1611234300000|2021-01-21 13:05:00|4348|4347|4346|4345|4349|4348|4346|4345|194680
1611234600000|2021-01-21 13:10:00|4345|4344|4347|4346|4352|4351|4345|4344|13956
1611234900000|2021-01-21 13:15:00|4346|4345|4349|4347|4349|4348|4345|4344|13611
1611235200000|2021-01-21 13:20:00|4348|4346|4345|4344|4348|4346|4344|4343|10785
1611235500000|2021-01-21 13:25:00|4346|4345|4349|4347|4349|4347|4345|4344|10344
1611235800000|2021-01-21 13:30:00|4348|4346|4342|4341|4348|4346|4341|4340|16301
1611236100000|2021-01-21 13:35:00|4343|4342|4346|4345|4348|4346|4343|4341|35620
1611236400000|2021-01-21 13:40:00|4347|4346|4344|4343|4349|4348|4344|4343|10498
1611236700000|2021-01-21 13:45:00|4343|4342|4347|4345|4348|4347|4343|4342|14287
1611237000000|2021-01-21 13:50:00|4346|4346|4345|4344|4347|4346|4342|4341|17727
1611237300000|2021-01-21 13:55:00|4346|4345|4346|4344|4350|4349|4344|4343|27412
1611237600000|2021-01-21 14:00:00|4345|4345|4345|4344|4346|4345|4342|4341|20846
1611237900000|2021-01-21 14:05:00|4344|4343|4342|4341|4344|4343|4341|4340|23149
1611238200000|2021-01-21 14:10:00|4341|4340|4344|4343|4346|4345|4341|4340|26975
1611238500000|2021-01-21 14:15:00|4345|4344|4346|4345|4349|4348|4344|4343|32379
1611238800000|2021-01-21 14:20:00|4347|4346|4344|4343|4348|4346|4344|4343|33627
1611239100000|2021-01-21 14:25:00|4345|4344|4348|4347|4348|4347|4343|4342|24654
1611239400000|2021-01-21 14:30:00|4349|4348|4354|4353|4354|4353|4346|4345|43561
1611239700000|2021-01-21 14:35:00|4353|4352|4349|4348|4354|4353|4346|4345|35126
1611240000000|2021-01-21 14:40:00|4350|4349|4355|4354|4356|4355|4347|4346|45893
1611240300000|2021-01-21 14:45:00|4354|4353|4354|4353|4355|4354|4351|4350|39336
1611240600000|2021-01-21 14:50:00|4353|4352|4355|4354|4363|4362|4353|4352|67087
1611240900000|2021-01-21 14:55:00|4354|4353|4355|4353|4359|4358|4353|4352|74399
1611241200000|2021-01-21 15:00:00|4354|4354|4353|4352|4358|4357|4351|4350|55746
1611241500000|2021-01-21 15:05:00|4354|4353|4352|4351|4356|4355|4351|4350|140448
1611241800000|2021-01-21 15:10:00|4353|4352|4352|4350|4355|4353|4351|4350|44991
1611242100000|2021-01-21 15:15:00|4351|4351|4351|4350|4354|4353|4350|4349|49698
1611242400000|2021-01-21 15:20:00|4350|4349|4350|4349|4355|4354|4349|4348|49186
1611242700000|2021-01-21 15:25:00|4351|4350|4356|4355|4357|4356|4350|4349|62920
1611243000000|2021-01-21 15:30:00|4357|4356|4357|4355|4358|4357|4353|4352|35088
1611243300000|2021-01-21 15:35:00|4356|4356|4354|4353|4358|4357|4353|4352|50549
1611243600000|2021-01-21 15:40:00|4355|4354|4353|4352|4356|4355|4352|4351|54625
1611243900000|2021-01-21 15:45:00|4354|4353|4353|4352|4355|4354|4351|4350|47906
1611244200000|2021-01-21 15:50:00|4352|4351|4352|4351|4355|4353|4352|4351|44069
1611244500000|2021-01-21 15:55:00|4351|4350|4353|4352|4357|4356|4351|4350|83453
1611244800000|2021-01-21 16:00:00|4354|4353|4355|4353|4357|4356|4351|4350|58085
1611245100000|2021-01-21 16:05:00|4354|4354|4359|4357|4360|4359|4354|4353|27840
1611245400000|2021-01-21 16:10:00|4358|4358|4359|4357|4359|4358|4356|4355|17688
1611245700000|2021-01-21 16:15:00|4358|4358|4355|4354|4359|4358|4354|4353|24517
1611246000000|2021-01-21 16:20:00|4356|4353|4358|4357|4359|4358|4355|4353|30403
1611246300000|2021-01-21 16:25:00|4357|4356|4360|4358|4360|4359|4357|4356|44006
1611302400000|2021-01-22 08:00:00|4386|4363|4375|4373|4387|4384|4363|4360|47946
1611302700000|2021-01-22 08:05:00|4374|4372|4368|4367|4375|4373|4360|4359|20066
1611303000000|2021-01-22 08:10:00|4369|4366|4362|4360|4371|4370|4360|4359|21209
1611303300000|2021-01-22 08:15:00|4363|4361|4349|4347|4364|4362|4346|4344|19528
1611303600000|2021-01-22 08:20:00|4348|4348|4342|4340|4349|4348|4339|4338|10717
1611303900000|2021-01-22 08:25:00|4343|4341|4351|4350|4354|4352|4343|4340|11494
1611304200000|2021-01-22 08:30:00|4350|4349|4350|4348|4351|4350|4346|4343|19933
1611304500000|2021-01-22 08:35:00|4349|4347|4350|4349|4354|4353|4348|4347|12957
1611304800000|2021-01-22 08:40:00|4351|4348|4354|4352|4354|4352|4347|4346|10057
1611305100000|2021-01-22 08:45:00|4355|4353|4354|4352|4358|4357|4351|4349|12690
1611305400000|2021-01-22 08:50:00|4353|4351|4354|4353|4356|4354|4351|4350|8395
1611305700000|2021-01-22 08:55:00|4353|4352|4358|4357|4358|4357|4349|4348|24609
1611306000000|2021-01-22 09:00:00|4359|4356|4366|4365|4370|4368|4358|4356|17121
1611306300000|2021-01-22 09:05:00|4367|4366|4365|4364|4367|4366|4363|4362|19958
1611306600000|2021-01-22 09:10:00|4366|4365|4364|4363|4366|4365|4360|4359|18857
1611306900000|2021-01-22 09:15:00|4365|4364|4365|4364|4365|4364|4361|4360|8398
1611307200000|2021-01-22 09:20:00|4366|4365|4362|4361|4366|4365|4360|4358|5916
1611307500000|2021-01-22 09:25:00|4361|4360|4360|4359|4364|4363|4359|4358|6910
1611307800000|2021-01-22 09:30:00|4361|4360|4358|4356|4365|4364|4354|4353|12285
1611308100000|2021-01-22 09:35:00|4357|4355|4362|4361|4362|4361|4356|4355|6320
1611308400000|2021-01-22 09:40:00|4363|4362|4356|4355|4366|4365|4356|4355|9974
1611308700000|2021-01-22 09:45:00|4357|4356|4362|4360|4363|4362|4355|4354|13835
1611309000000|2021-01-22 09:50:00|4361|4361|4361|4360|4365|4363|4359|4358|8550
1611309300000|2021-01-22 09:55:00|4362|4361|4366|4365|4367|4366|4361|4360|15661
1611309600000|2021-01-22 10:00:00|4367|4366|4362|4361|4369|4368|4361|4360|21265
1611309900000|2021-01-22 10:05:00|4363|4362|4365|4364|4367|4365|4362|4361|34713
1611310200000|2021-01-22 10:10:00|4364|4363|4367|4365|4369|4368|4362|4361|21280
1611310500000|2021-01-22 10:15:00|4366|4364|4363|4362|4367|4366|4363|4362|15466
1611310800000|2021-01-22 10:20:00|4364|4363|4363|4362|4369|4368|4362|4361|5967
1611311100000|2021-01-22 10:25:00|4364|4363|4370|4368|4370|4369|4362|4361|5247
1611311400000|2021-01-22 10:30:00|4369|4367|4371|4370|4373|4371|4367|4366|5355
1611311700000|2021-01-22 10:35:00|4370|4369|4370|4369|4371|4370|4369|4368|4434
1611312000000|2021-01-22 10:40:00|4369|4368|4372|4370|4373|4371|4367|4366|5018
1611312300000|2021-01-22 10:45:00|4371|4369|4374|4372|4374|4373|4370|4369|4915
1611312600000|2021-01-22 10:50:00|4373|4371|4371|4370|4374|4372|4369|4368|6670
1611312900000|2021-01-22 10:55:00|4370|4369|4370|4369|4372|4371|4369|4368|3489
1611313200000|2021-01-22 11:00:00|4371|4370|4374|4372|4374|4373|4370|4369|4769
1611313500000|2021-01-22 11:05:00|4373|4373|4367|4366|4375|4374|4367|4366|8924
1611313800000|2021-01-22 11:10:00|4366|4365|4367|4366|4370|4368|4365|4364|19499
1611314100000|2021-01-22 11:15:00|4366|4365|4367|4366|4368|4367|4366|4365|12518
1611314400000|2021-01-22 11:20:00|4366|4365|4366|4365|4367|4366|4365|4364|11081
1611314700000|2021-01-22 11:25:00|4367|4366|4370|4369|4371|4370|4367|4366|30320
1611315000000|2021-01-22 11:30:00|4371|4368|4368|4366|4371|4369|4367|4366|5209
1611315300000|2021-01-22 11:35:00|4369|4367|4370|4369|4373|4371|4368|4367|11071
1611315600000|2021-01-22 11:40:00|4369|4368|4371|4370|4372|4370|4369|4368|7626
1611315900000|2021-01-22 11:45:00|4370|4369|4369|4368|4370|4369|4369|4368|10988
1611316200000|2021-01-22 11:50:00|4370|4369|4364|4363|4372|4371|4363|4362|33220
1611316500000|2021-01-22 11:55:00|4363|4362|4369|4368|4369|4368|4361|4359|28670
1611316800000|2021-01-22 12:00:00|4368|4367|4369|4367|4371|4370|4368|4367|15971
1611317100000|2021-01-22 12:05:00|4370|4368|4366|4365|4370|4369|4365|4364|3530
1611317400000|2021-01-22 12:10:00|4365|4364|4370|4369|4371|4370|4364|4363|15357
1611317700000|2021-01-22 12:15:00|4371|4370|4370|4369|4373|4372|4369|4368|15213
1611318000000|2021-01-22 12:20:00|4371|4370|4368|4367|4371|4370|4367|4366|2205
1611318300000|2021-01-22 12:25:00|4367|4366|4364|4363|4367|4366|4361|4360|7557
1611318600000|2021-01-22 12:30:00|4365|4364|4364|4363|4368|4367|4364|4363|9136
1611318900000|2021-01-22 12:35:00|4365|4365|4366|4365|4368|4367|4364|4364|9561
1611319200000|2021-01-22 12:40:00|4367|4364|4368|4367|4369|4367|4366|4364|11535
1611319500000|2021-01-22 12:45:00|4367|4366|4370|4369|4370|4369|4366|4365|15625
1611319800000|2021-01-22 12:50:00|4371|4370|4375|4374|4376|4375|4371|4370|7670
1611320100000|2021-01-22 12:55:00|4376|4375|4369|4368|4376|4375|4368|4367|4451
1611320400000|2021-01-22 13:00:00|4370|4369|4374|4373|4374|4373|4368|4367|13676
1611320700000|2021-01-22 13:05:00|4373|4372|4372|4370|4375|4374|4369|4368|11850
1611321000000|2021-01-22 13:10:00|4371|4369|4368|4366|4372|4369|4367|4366|8537
1611321300000|2021-01-22 13:15:00|4367|4367|4368|4367|4371|4369|4366|4365|6643
1611321600000|2021-01-22 13:20:00|4369|4368|4372|4370|4372|4371|4368|4367|14080
1611321900000|2021-01-22 13:25:00|4371|4369|4374|4373|4374|4373|4370|4369|17411
1611322200000|2021-01-22 13:30:00|4375|4374|4376|4375|4377|4376|4374|4373|11368
1611322500000|2021-01-22 13:35:00|4375|4374|4372|4371|4377|4376|4372|4371|9632
1611322800000|2021-01-22 13:40:00|4371|4370|4372|4371|4375|4374|4371|4370|5064
1611323100000|2021-01-22 13:45:00|4373|4372|4377|4376|4377|4376|4370|4369|25004
1611323400000|2021-01-22 13:50:00|4378|4377|4376|4375|4380|4379|4375|4374|13002
1611323700000|2021-01-22 13:55:00|4377|4376|4383|4382|4384|4383|4376|4375|42933
1611324000000|2021-01-22 14:00:00|4384|4383|4383|4382|4387|4386|4382|4381|28610
1611324300000|2021-01-22 14:05:00|4382|4381|4382|4381|4384|4382|4377|4376|15436
1611324600000|2021-01-22 14:10:00|4383|4382|4383|4382|4385|4384|4378|4377|44062
1611324900000|2021-01-22 14:15:00|4382|4381|4376|4375|4384|4382|4375|4374|11146
1611325200000|2021-01-22 14:20:00|4377|4376|4376|4375|4379|4378|4376|4375|15858
1611325500000|2021-01-22 14:25:00|4377|4376|4378|4377|4382|4381|4374|4373|28438
1611325800000|2021-01-22 14:30:00|4379|4378|4365|4364|4381|4380|4363|4362|69864
1611326100000|2021-01-22 14:35:00|4366|4365|4372|4371|4375|4374|4365|4364|41634
1611326400000|2021-01-22 14:40:00|4373|4372|4377|4376|4378|4377|4372|4371|31063
1611326700000|2021-01-22 14:45:00|4378|4377|4380|4379|4381|4379|4375|4374|25422
1611327000000|2021-01-22 14:50:00|4381|4378|4377|4376|4382|4381|4374|4373|21755
1611327300000|2021-01-22 14:55:00|4378|4377|4373|4371|4380|4379|4371|4370|26435
1611327600000|2021-01-22 15:00:00|4374|4372|4372|4370|4375|4374|4369|4368|25190
1611327900000|2021-01-22 15:05:00|4373|4371|4373|4371|4374|4373|4371|4370|12504
1611328200000|2021-01-22 15:10:00|4372|4372|4374|4373|4377|4375|4372|4372|11512
1611328500000|2021-01-22 15:15:00|4373|4372|4371|4370|4373|4372|4370|4369|25504
1611328800000|2021-01-22 15:20:00|4372|4371|4375|4374|4375|4374|4370|4369|31151
1611329100000|2021-01-22 15:25:00|4374|4373|4373|4371|4378|4377|4370|4369|33274
1611329400000|2021-01-22 15:30:00|4372|4372|4375|4374|4377|4376|4372|4372|18537
1611329700000|2021-01-22 15:35:00|4376|4375|4375|4373|4378|4377|4372|4371|40534
1611330000000|2021-01-22 15:40:00|4374|4372|4375|4374|4376|4375|4371|4370|22544
1611330300000|2021-01-22 15:45:00|4374|4373|4374|4373|4376|4375|4372|4371|26198
1611330600000|2021-01-22 15:50:00|4373|4372|4373|4372|4378|4377|4373|4372|37402
1611330900000|2021-01-22 15:55:00|4372|4371|4374|4373|4375|4374|4371|4370|31936
1611331200000|2021-01-22 16:00:00|4375|4374|4374|4373|4378|4377|4373|4372|23204
1611331500000|2021-01-22 16:05:00|4375|4374|4378|4377|4379|4378|4375|4374|15780
1611331800000|2021-01-22 16:10:00|4377|4376|4378|4377|4380|4379|4377|4376|16754
1611332100000|2021-01-22 16:15:00|4379|4378|4382|4380|4382|4381|4377|4376|19216
1611332400000|2021-01-22 16:20:00|4381|4379|4381|4379|4385|4384|4380|4379|22697
1611332700000|2021-01-22 16:25:00|4380|4378|4378|4376|4383|4382|4378|4376|34579
1611561600000|2021-01-25 08:00:00|4373|4369|4389|4387|4395|4392|4365|4363|54120
1611561900000|2021-01-25 08:05:00|4390|4388|4389|4387|4396|4395|4387|4386|33747
1611562200000|2021-01-25 08:10:00|4388|4386|4394|4392|4395|4394|4388|4386|12927
1611562500000|2021-01-25 08:15:00|4395|4391|4390|4388|4395|4391|4382|4381|8451
1611562800000|2021-01-25 08:20:00|4389|4387|4387|4386|4390|4388|4386|4384|9329
1611563100000|2021-01-25 08:25:00|4388|4387|4387|4385|4388|4387|4379|4376|12285
1611563400000|2021-01-25 08:30:00|4388|4386|4385|4383|4389|4388|4383|4382|6053
1611563700000|2021-01-25 08:35:00|4386|4382|4389|4388|4392|4391|4385|4382|10307
1611564000000|2021-01-25 08:40:00|4388|4387|4388|4386|4390|4389|4385|4384|8739
1611564300000|2021-01-25 08:45:00|4387|4387|4384|4382|4388|4387|4381|4380|8527
1611564600000|2021-01-25 08:50:00|4385|4383|4387|4385|4388|4387|4384|4382|10613
1611564900000|2021-01-25 08:55:00|4386|4386|4382|4380|4388|4387|4382|4380|10738
1611565200000|2021-01-25 09:00:00|4381|4379|4378|4376|4382|4381|4376|4375|18078
1611565500000|2021-01-25 09:05:00|4379|4377|4391|4390|4392|4391|4379|4377|20068
1611565800000|2021-01-25 09:10:00|4392|4391|4390|4389|4393|4392|4388|4387|23588
1611566100000|2021-01-25 09:15:00|4391|4390|4391|4390|4393|4392|4390|4389|12162
1611566400000|2021-01-25 09:20:00|4390|4389|4390|4389|4392|4391|4388|4387|9552
1611566700000|2021-01-25 09:25:00|4391|4390|4392|4390|4393|4392|4389|4388|13930
1611567000000|2021-01-25 09:30:00|4391|4391|4397|4396|4398|4397|4391|4390|18570
1611567300000|2021-01-25 09:35:00|4398|4397|4395|4394|4399|4398|4394|4393|20347
1611567600000|2021-01-25 09:40:00|4394|4393|4395|4394|4397|4396|4394|4393|21533
1611567900000|2021-01-25 09:45:00|4396|4395|4394|4393|4398|4397|4392|4391|25042
1611568200000|2021-01-25 09:50:00|4393|4392|4397|4396|4398|4397|4393|4392|6929
1611568500000|2021-01-25 09:55:00|4398|4397|4396|4395|4400|4399|4395|4394|10378
1611568800000|2021-01-25 10:00:00|4395|4394|4397|4395|4397|4396|4393|4392|19616
1611569100000|2021-01-25 10:05:00|4398|4396|4396|4394|4398|4397|4394|4393|9508
1611569400000|2021-01-25 10:10:00|4395|4395|4393|4392|4396|4395|4392|4391|9551
1611569700000|2021-01-25 10:15:00|4392|4391|4391|4390|4393|4392|4391|4390|16941
1611570000000|2021-01-25 10:20:00|4392|4391|4393|4392|4393|4392|4391|4390|13020
1611570300000|2021-01-25 10:25:00|4392|4391|4393|4392|4393|4392|4391|4390|11651
1611570600000|2021-01-25 10:30:00|4392|4391|4392|4391|4393|4392|4391|4390|19439
1611570900000|2021-01-25 10:35:00|4393|4392|4394|4393|4395|4394|4392|4391|24898
1611571200000|2021-01-25 10:40:00|4395|4394|4393|4392|4395|4394|4392|4391|30204
1611571500000|2021-01-25 10:45:00|4394|4393|4396|4394|4397|4396|4392|4391|18794
1611571800000|2021-01-25 10:50:00|4395|4393|4391|4390|4396|4393|4390|4389|17958
1611572100000|2021-01-25 10:55:00|4390|4389|4389|4388|4391|4390|4387|4386|24261
1611572400000|2021-01-25 11:00:00|4388|4387|4388|4387|4389|4387|4385|4384|15473
1611572700000|2021-01-25 11:05:00|4389|4388|4386|4385|4389|4388|4385|4384|17498
1611573000000|2021-01-25 11:10:00|4385|4384|4384|4382|4387|4386|4383|4382|13606
1611573300000|2021-01-25 11:15:00|4383|4383|4379|4378|4384|4383|4379|4378|12302
1611573600000|2021-01-25 11:20:00|4378|4377|4381|4380|4381|4380|4378|4377|14129
1611573900000|2021-01-25 11:25:00|4382|4381|4382|4381|4384|4383|4381|4380|14636
1611574200000|2021-01-25 11:30:00|4383|4382|4383|4382|4385|4384|4381|4380|5716
1611574500000|2021-01-25 11:35:00|4384|4383|4387|4386|4387|4386|4382|4381|15890
1611574800000|2021-01-25 11:40:00|4386|4385|4386|4385|4387|4386|4385|4384|11364
1611575100000|2021-01-25 11:45:00|4385|4384|4383|4382|4386|4385|4377|4376|42573
1611575400000|2021-01-25 11:50:00|4384|4383|4385|4383|4386|4385|4383|4382|16701
1611575700000|2021-01-25 11:55:00|4384|4384|4383|4382|4385|4384|4379|4378|15174
1611576000000|2021-01-25 12:00:00|4384|4383|4385|4383|4385|4384|4381|4380|14727
1611576300000|2021-01-25 12:05:00|4384|4384|4379|4378|4385|4384|4378|4377|12549
1611576600000|2021-01-25 12:10:00|4380|4379|4386|4385|4388|4386|4379|4378|14983
1611576900000|2021-01-25 12:15:00|4385|4384|4387|4386|4388|4387|4385|4384|6428
1611577200000|2021-01-25 12:20:00|4388|4387|4389|4388|4390|4389|4387|4386|21435
1611577500000|2021-01-25 12:25:00|4388|4387|4387|4386|4389|4388|4386|4384|20488
1611577800000|2021-01-25 12:30:00|4388|4387|4386|4385|4388|4387|4385|4384|37726
1611578100000|2021-01-25 12:35:00|4385|4384|4388|4386|4388|4387|4385|4384|13847
1611578400000|2021-01-25 12:40:00|4387|4385|4383|4382|4388|4387|4383|4382|59044
1611578700000|2021-01-25 12:45:00|4382|4381|4385|4384|4385|4384|4381|4380|21518
1611579000000|2021-01-25 12:50:00|4384|4383|4384|4383|4385|4384|4379|4377|23911
1611579300000|2021-01-25 12:55:00|4385|4384|4389|4388|4390|4388|4384|4383|28332
1611579600000|2021-01-25 13:00:00|4388|4387|4391|4390|4393|4392|4387|4386|16028
1611579900000|2021-01-25 13:05:00|4390|4389|4390|4389|4391|4390|4387|4386|24819
1611580200000|2021-01-25 13:10:00|4389|4388|4394|4393|4395|4394|4389|4388|45043
1611580500000|2021-01-25 13:15:00|4395|4394|4392|4391|4397|4396|4391|4390|46550
1611580800000|2021-01-25 13:20:00|4393|4392|4387|4386|4393|4392|4384|4383|49794
1611581100000|2021-01-25 13:25:00|4388|4387|4384|4382|4389|4388|4382|4381|39904
1611581400000|2021-01-25 13:30:00|4383|4383|4383|4382|4386|4385|4381|4380|27125
1611581700000|2021-01-25 13:35:00|4384|4381|4385|4384|4388|4387|4382|4381|9696
1611582000000|2021-01-25 13:40:00|4384|4383|4387|4385|4388|4387|4382|4381|8818
1611582300000|2021-01-25 13:45:00|4386|4386|4392|4390|4392|4391|4386|4385|29576
1611582600000|2021-01-25 13:50:00|4393|4391|4395|4394|4397|4396|4392|4391|28569
1611582900000|2021-01-25 13:55:00|4394|4393|4388|4387|4398|4397|4386|4385|46709
1611583200000|2021-01-25 14:00:00|4387|4386|4386|4385|4391|4390|4385|4384|26030
1611583500000|2021-01-25 14:05:00|4387|4386|4391|4389|4391|4390|4386|4385|19982
1611583800000|2021-01-25 14:10:00|4390|4388|4389|4387|4391|4390|4388|4387|12556
1611584100000|2021-01-25 14:15:00|4388|4388|4387|4386|4390|4389|4386|4385|20712
1611584400000|2021-01-25 14:20:00|4388|4387|4390|4389|4390|4389|4383|4382|32156
1611584700000|2021-01-25 14:25:00|4391|4390|4395|4394|4398|4397|4389|4387|34431
1611585000000|2021-01-25 14:30:00|4396|4395|4394|4393|4397|4396|4390|4389|62538
1611585300000|2021-01-25 14:35:00|4395|4394|4400|4399|4400|4399|4393|4391|37395
1611585600000|2021-01-25 14:40:00|4401|4400|4393|4391|4402|4401|4391|4390|23133
1611585900000|2021-01-25 14:45:00|4394|4392|4395|4393|4403|4402|4392|4391|28695
1611586200000|2021-01-25 14:50:00|4394|4394|4401|4399|4404|4403|4394|4393|29323
1611586500000|2021-01-25 14:55:00|4400|4400|4409|4407|4411|4410|4399|4398|90448
1611586800000|2021-01-25 15:00:00|4410|4408|4416|4415|4420|4419|4410|4408|40070
1611587100000|2021-01-25 15:05:00|4417|4414|4430|4429|4432|4430|4415|4414|67922
1611587400000|2021-01-25 15:10:00|4431|4430|4437|4436|4437|4436|4430|4430|38223
1611587700000|2021-01-25 15:15:00|4436|4435|4438|4437|4440|4438|4432|4431|51466
1611588000000|2021-01-25 15:20:00|4439|4438|4444|4443|4444|4443|4436|4435|43017
1611588300000|2021-01-25 15:25:00|4445|4444|4448|4447|4449|4448|4442|4441|48010
1611588600000|2021-01-25 15:30:00|4449|4448|4455|4454|4458|4457|4448|4448|66786
1611588900000|2021-01-25 15:35:00|4456|4455|4451|4450|4457|4456|4449|4448|24086
1611589200000|2021-01-25 15:40:00|4452|4451|4456|4455|4456|4455|4449|4448|18239
1611589500000|2021-01-25 15:45:00|4457|4456|4459|4457|4462|4461|4451|4450|43755
1611589800000|2021-01-25 15:50:00|4458|4458|4459|4457|4461|4460|4456|4455|31341
1611590100000|2021-01-25 15:55:00|4458|4458|4459|4457|4460|4459|4454|4453|38278
1611590400000|2021-01-25 16:00:00|4458|4456|4453|4452|4460|4459|4449|4448|49542
1611590700000|2021-01-25 16:05:00|4452|4451|4454|4453|4456|4455|4449|4448|42119
1611591000000|2021-01-25 16:10:00|4455|4454|4452|4451|4458|4457|4450|4449|78879
1611591300000|2021-01-25 16:15:00|4451|4450|4473|4472|4473|4472|4451|4450|88975
1611591600000|2021-01-25 16:20:00|4472|4471|4481|4480|4483|4481|4470|4469|176948
1611591900000|2021-01-25 16:25:00|4480|4479|4471|4470|4483|4481|4469|4468|95038
1611648000000|2021-01-26 08:00:00|4460|4452|4490|4489|4493|4491|4457|4451|57120
1611648300000|2021-01-26 08:05:00|4489|4488|4478|4476|4498|4496|4475|4474|51494
1611648600000|2021-01-26 08:10:00|4479|4477|4481|4480|4487|4486|4475|4473|38978
1611648900000|2021-01-26 08:15:00|4480|4479|4461|4460|4482|4480|4459|4457|83903
1611649200000|2021-01-26 08:20:00|4462|4459|4442|4440|4462|4460|4442|4440|67923
1611649500000|2021-01-26 08:25:00|4441|4441|4449|4448|4449|4448|4436|4435|49050
1611649800000|2021-01-26 08:30:00|4450|4449|4465|4463|4465|4464|4449|4448|19195
1611650100000|2021-01-26 08:35:00|4464|4464|4463|4461|4464|4464|4456|4455|36527
1611650400000|2021-01-26 08:40:00|4462|4462|4464|4463|4465|4464|4462|4461|12450
1611650700000|2021-01-26 08:45:00|4465|4464|4473|4472|4474|4473|4464|4463|28663
1611651000000|2021-01-26 08:50:00|4472|4471|4479|4478|4484|4483|4472|4471|33742
1611651300000|2021-01-26 08:55:00|4480|4479|4479|4477|4482|4481|4475|4474|56898
1611651600000|2021-01-26 09:00:00|4480|4478|4469|4468|4482|4481|4469|4468|30756
1611651900000|2021-01-26 09:05:00|4470|4469|4467|4466|4472|4470|4466|4465|26756
1611652200000|2021-01-26 09:10:00|4468|4467|4468|4467|4472|4471|4466|4465|26865
1611652500000|2021-01-26 09:15:00|4467|4466|4475|4474|4475|4474|4463|4462|64256
1611652800000|2021-01-26 09:20:00|4474|4473|4479|4478|4480|4478|4473|4472|17721
1611653100000|2021-01-26 09:25:00|4478|4477|4473|4472|4480|4479|4471|4470|17409
1611653400000|2021-01-26 09:30:00|4474|4473|4482|4481|4483|4481|4473|4472|17830
1611653700000|2021-01-26 09:35:00|4483|4480|4476|4475|4483|4481|4476|4475|14463
1611654000000|2021-01-26 09:40:00|4477|4476|4473|4472|4477|4476|4473|4472|29269
1611654300000|2021-01-26 09:45:00|4474|4471|4476|4475|4477|4476|4470|4469|24931
1611654600000|2021-01-26 09:50:00|4477|4476|4473|4472|4477|4476|4472|4471|7367
1611654900000|2021-01-26 09:55:00|4472|4471|4471|4470|4472|4471|4467|4466|13217
1611655200000|2021-01-26 10:00:00|4472|4471|4473|4472|4474|4473|4470|4469|19296
1611655500000|2021-01-26 10:05:00|4474|4473|4476|4475|4477|4476|4473|4472|8909
1611655800000|2021-01-26 10:10:00|4475|4474|4477|4476|4479|4478|4475|4474|10307
1611656100000|2021-01-26 10:15:00|4476|4475|4474|4473|4477|4476|4474|4473|10348
1611656400000|2021-01-26 10:20:00|4473|4472|4470|4469|4474|4473|4469|4468|11381
1611656700000|2021-01-26 10:25:00|4471|4470|4469|4468|4471|4470|4469|4468|10156
1611657000000|2021-01-26 10:30:00|4470|4469|4464|4463|4470|4469|4464|4463|12817
1611657300000|2021-01-26 10:35:00|4463|4462|4454|4453|4463|4462|4453|4452|32370
1611657600000|2021-01-26 10:40:00|4453|4452|4455|4454|4462|4461|4451|4450|27920
1611657900000|2021-01-26 10:45:00|4456|4455|4461|4459|4461|4459|4455|4454|4155
1611658200000|2021-01-26 10:50:00|4460|4460|4456|4455|4462|4461|4455|4454|5394
1611658500000|2021-01-26 10:55:00|4455|4454|4455|4454|4456|4455|4452|4451|4733
1611658800000|2021-01-26 11:00:00|4454|4453|4459|4458|4461|4460|4453|4452|4701
1611659100000|2021-01-26 11:05:00|4458|4457|4455|4453|4458|4457|4453|4452|6418
1611659400000|2021-01-26 11:10:00|4454|4454|4457|4456|4459|4458|4454|4453|9842
1611659700000|2021-01-26 11:15:00|4458|4457|4456|4455|4458|4457|4452|4451|9961
1611660000000|2021-01-26 11:20:00|4455|4454|4452|4451|4456|4454|4452|4451|4113
1611660300000|2021-01-26 11:25:00|4451|4450|4453|4451|4453|4452|4451|4450|10482
1611660600000|2021-01-26 11:30:00|4452|4452|4455|4453|4459|4457|4452|4451|40037
1611660900000|2021-01-26 11:35:00|4454|4454|4448|4447|4454|4454|4447|4446|6398
1611661200000|2021-01-26 11:40:00|4449|4446|4449|4448|4450|4448|4445|4444|6113
1611661500000|2021-01-26 11:45:00|4448|4447|4450|4448|4450|4449|4446|4445|9849
1611661800000|2021-01-26 11:50:00|4449|4447|4457|4456|4457|4456|4447|4446|12061
1611662100000|2021-01-26 11:55:00|4458|4457|4450|4448|4458|4457|4449|4448|8491
1611662400000|2021-01-26 12:00:00|4449|4449|4448|4447|4449|4449|4446|4445|13949
1611662700000|2021-01-26 12:05:00|4449|4448|4455|4454|4459|4458|4449|4448|14217
1611663000000|2021-01-26 12:10:00|4456|4455|4450|4449|4457|4456|4449|4448|3397
1611663300000|2021-01-26 12:15:00|4449|4448|4453|4451|4453|4452|4448|4447|8062
1611663600000|2021-01-26 12:20:00|4452|4452|4454|4453|4457|4455|4452|4451|7215
1611663900000|2021-01-26 12:25:00|4455|4454|4456|4454|4457|4456|4450|4449|18935
1611664200000|2021-01-26 12:30:00|4455|4453|4445|4444|4455|4454|4445|4444|8774
1611664500000|2021-01-26 12:35:00|4446|4445|4445|4444|4446|4445|4443|4442|9350
1611664800000|2021-01-26 12:40:00|4446|4445|4445|4444|4447|4446|4444|4443|6923
1611665100000|2021-01-26 12:45:00|4446|4445|4448|4447|4450|4449|4445|4444|10084
1611665400000|2021-01-26 12:50:00|4447|4446|4452|4451|4452|4451|4447|4446|12885
1611665700000|2021-01-26 12:55:00|4451|4450|4453|4452|4457|4456|4449|4448|12356
1611666000000|2021-01-26 13:00:00|4454|4453|4448|4447|4454|4453|4448|4447|10716
1611666300000|2021-01-26 13:05:00|4447|4446|4448|4447|4450|4449|4446|4445|12899
1611666600000|2021-01-26 13:10:00|4449|4448|4451|4450|4451|4450|4447|4446|10347
1611666900000|2021-01-26 13:15:00|4450|4449|4450|4449|4452|4451|4450|4449|6377
1611667200000|2021-01-26 13:20:00|4451|4450|4451|4450|4451|4450|4448|4447|21971
1611667500000|2021-01-26 13:25:00|4452|4451|4452|4451|4452|4451|4448|4447|29256
1611667800000|2021-01-26 13:30:00|4451|4450|4451|4450|4452|4451|4450|4449|34679
1611668100000|2021-01-26 13:35:00|4450|4449|4451|4450|4452|4451|4450|4449|25137
1611668400000|2021-01-26 13:40:00|4450|4449|4446|4445|4451|4450|4446|4445|31319
1611668700000|2021-01-26 13:45:00|4447|4446|4444|4443|4448|4447|4440|4439|13829
1611669000000|2021-01-26 13:50:00|4445|4444|4446|4445|4446|4445|4444|4443|3167
1611669300000|2021-01-26 13:55:00|4447|4446|4442|4440|4447|4446|4442|4440|18030
1611669600000|2021-01-26 14:00:00|4441|4439|4443|4442|4447|4446|4440|4439|6915
1611669900000|2021-01-26 14:05:00|4442|4441|4439|4437|4443|4442|4438|4437|12573
1611670200000|2021-01-26 14:10:00|4438|4438|4442|4441|4443|4442|4437|4436|23583
1611670500000|2021-01-26 14:15:00|4441|4440|4441|4440|4442|4441|4438|4437|129081
1611670800000|2021-01-26 14:20:00|4440|4439|4442|4441|4443|4442|4439|4438|34604
1611671100000|2021-01-26 14:25:00|4443|4442|4436|4435|4443|4442|4436|4435|52315
1611671400000|2021-01-26 14:30:00|4437|4436|4427|4426|4438|4437|4425|4424|39799
1611671700000|2021-01-26 14:35:00|4426|4425|4429|4428|4431|4430|4422|4421|37946
1611672000000|2021-01-26 14:40:00|4430|4429|4425|4424|4432|4431|4421|4420|30576
1611672300000|2021-01-26 14:45:00|4424|4423|4420|4418|4424|4423|4416|4415|18977
1611672600000|2021-01-26 14:50:00|4419|4419|4425|4424|4426|4425|4417|4416|33254
1611672900000|2021-01-26 14:55:00|4426|4425|4430|4428|4435|4434|4425|4424|49377
1611673200000|2021-01-26 15:00:00|4429|4427|4428|4426|4431|4430|4426|4425|19026
1611673500000|2021-01-26 15:05:00|4427|4425|4423|4422|4427|4426|4419|4418|30523
1611673800000|2021-01-26 15:10:00|4422|4421|4424|4423|4427|4426|4421|4420|41835
1611674100000|2021-01-26 15:15:00|4423|4422|4427|4425|4430|4429|4423|4422|24570
1611674400000|2021-01-26 15:20:00|4426|4424|4426|4425|4428|4427|4422|4421|19201
1611674700000|2021-01-26 15:25:00|4425|4424|4430|4428|4433|4431|4425|4424|28182
1611675000000|2021-01-26 15:30:00|4431|4429|4430|4428|4434|4433|4429|4428|26075
1611675300000|2021-01-26 15:35:00|4429|4429|4434|4432|4435|4434|4428|4427|26149
1611675600000|2021-01-26 15:40:00|4433|4433|4434|4433|4434|4433|4426|4425|46360
1611675900000|2021-01-26 15:45:00|4433|4432|4431|4430|4437|4436|4430|4429|29672
1611676200000|2021-01-26 15:50:00|4430|4429|4433|4432|4434|4433|4428|4427|37066
1611676500000|2021-01-26 15:55:00|4432|4431|4430|4429|4433|4432|4428|4427|25069
1611676800000|2021-01-26 16:00:00|4431|4430|4427|4426|4432|4431|4426|4425|39499
1611677100000|2021-01-26 16:05:00|4428|4427|4422|4421|4429|4428|4422|4421|36391
1611677400000|2021-01-26 16:10:00|4423|4422|4422|4421|4426|4425|4420|4419|24851
1611677700000|2021-01-26 16:15:00|4423|4422|4427|4426|4427|4426|4423|4421|17361
1611678000000|2021-01-26 16:20:00|4426|4425|4427|4426|4429|4428|4421|4420|26282
1611678300000|2021-01-26 16:25:00|4426|4425|4431|4429|4432|4430|4426|4425|53151
1611734400000|2021-01-27 08:00:00|4470|4367|4420|4418|4470|4421|4394|4366|36889
1611734700000|2021-01-27 08:05:00|4421|4417|4428|4426|4428|4427|4408|4406|35275
1611735000000|2021-01-27 08:10:00|4427|4425|4430|4428|4439|4437|4426|4425|29708
1611735300000|2021-01-27 08:15:00|4429|4427|4446|4444|4449|4447|4428|4425|59760
1611735600000|2021-01-27 08:20:00|4445|4443|4453|4451|4454|4452|4439|4437|20024
1611735900000|2021-01-27 08:25:00|4452|4450|4449|4448|4455|4453|4447|4446|49612
1611736200000|2021-01-27 08:30:00|4448|4447|4450|4449|4453|4451|4444|4442|14004
1611736500000|2021-01-27 08:35:00|4451|4448|4453|4451|4453|4451|4448|4446|21305
1611736800000|2021-01-27 08:40:00|4452|4450|4453|4451|4455|4454|4450|4449|14772
1611737100000|2021-01-27 08:45:00|4452|4452|4453|4452|4454|4453|4450|4449|10838
1611737400000|2021-01-27 08:50:00|4452|4451|4445|4444|4453|4452|4444|4442|22881
1611737700000|2021-01-27 08:55:00|4444|4443|4447|4446|4447|4446|4441|4440|13727
1611738000000|2021-01-27 09:00:00|4446|4445|4446|4444|4447|4446|4443|4442|41319
1611738300000|2021-01-27 09:05:00|4447|4445|4442|4441|4448|4447|4440|4439|62601
1611738600000|2021-01-27 09:10:00|4443|4440|4441|4440|4447|4446|4439|4438|56133
1611738900000|2021-01-27 09:15:00|4442|4441|4443|4442|4444|4443|4437|4436|17558
1611739200000|2021-01-27 09:20:00|4442|4441|4441|4440|4447|4446|4440|4439|52240
1611739500000|2021-01-27 09:25:00|4442|4441|4442|4441|4444|4443|4440|4439|24852
1611739800000|2021-01-27 09:30:00|4443|4442|4439|4438|4444|4443|4437|4436|36205
1611740100000|2021-01-27 09:35:00|4440|4439|4439|4438|4442|4441|4436|4435|13960
1611740400000|2021-01-27 09:40:00|4438|4437|4438|4437|4439|4438|4436|4435|23084
1611740700000|2021-01-27 09:45:00|4439|4438|4442|4441|4443|4442|4437|4436|13637
1611741000000|2021-01-27 09:50:00|4443|4442|4441|4440|4444|4443|4439|4438|31526
1611741300000|2021-01-27 09:55:00|4440|4439|4436|4435|4440|4439|4435|4434|13954
1611741600000|2021-01-27 10:00:00|4435|4434|4436|4434|4437|4436|4434|4433|13035
1611741900000|2021-01-27 10:05:00|4435|4435|4441|4440|4442|4441|4434|4433|15455
1611742200000|2021-01-27 10:10:00|4442|4441|4438|4437|4443|4442|4438|4437|20506
1611742500000|2021-01-27 10:15:00|4437|4436|4433|4432|4439|4438|4431|4430|16138
1611742800000|2021-01-27 10:20:00|4434|4433|4438|4437|4438|4437|4433|4432|17897
1611743100000|2021-01-27 10:25:00|4439|4438|4441|4439|4441|4440|4438|4436|8993
1611743400000|2021-01-27 10:30:00|4440|4440|4439|4438|4441|4440|4438|4437|21416
1611743700000|2021-01-27 10:35:00|4440|4439|4441|4440|4441|4440|4439|4438|19009
1611744000000|2021-01-27 10:40:00|4440|4439|4441|4439|4442|4441|4439|4438|20041
1611744300000|2021-01-27 10:45:00|4440|4440|4445|4444|4446|4445|4440|4439|36355
1611744600000|2021-01-27 10:50:00|4446|4445|4447|4446|4448|4447|4445|4444|20212
1611744900000|2021-01-27 10:55:00|4448|4447|4455|4454|4455|4454|4447|4446|28547
1611745200000|2021-01-27 11:00:00|4456|4455|4451|4450|4456|4455|4449|4448|57230
1611745500000|2021-01-27 11:05:00|4452|4451|4453|4452|4454|4453|4450|4449|23474
1611745800000|2021-01-27 11:10:00|4452|4451|4449|4448|4454|4453|4446|4445|26874
1611746100000|2021-01-27 11:15:00|4450|4449|4454|4453|4455|4454|4449|4448|18796
1611746400000|2021-01-27 11:20:00|4453|4452|4454|4453|4456|4454|4453|4452|8008
1611746700000|2021-01-27 11:25:00|4453|4452|4448|4447|4453|4452|4446|4445|21009
1611747000000|2021-01-27 11:30:00|4447|4446|4444|4443|4448|4447|4444|4443|10191
1611747300000|2021-01-27 11:35:00|4445|4444|4445|4444|4446|4445|4441|4440|28312
1611747600000|2021-01-27 11:40:00|4446|4445|4446|4445|4448|4447|4444|4443|14109
1611747900000|2021-01-27 11:45:00|4445|4444|4443|4442|4450|4449|4442|4441|17219
1611748200000|2021-01-27 11:50:00|4444|4443|4446|4445|4446|4445|4439|4438|9156
1611748500000|2021-01-27 11:55:00|4445|4444|4446|4445|4446|4445|4442|4441|19234
1611748800000|2021-01-27 12:00:00|4445|4444|4439|4438|4447|4446|4439|4438|16740
1611749100000|2021-01-27 12:05:00|4440|4439|4436|4435|4440|4439|4434|4433|10110
1611749400000|2021-01-27 12:10:00|4435|4434|4434|4433|4436|4435|4432|4431|30141
1611749700000|2021-01-27 12:15:00|4433|4432|4426|4425|4434|4433|4426|4425|14317
1611750000000|2021-01-27 12:20:00|4427|4426|4434|4433|4435|4433|4426|4425|8286
1611750300000|2021-01-27 12:25:00|4433|4432|4434|4433|4436|4435|4430|4429|11002
1611750600000|2021-01-27 12:30:00|4433|4432|4437|4436|4437|4436|4433|4432|10363
1611750900000|2021-01-27 12:35:00|4438|4435|4437|4436|4441|4440|4436|4435|33154
1611751200000|2021-01-27 12:40:00|4438|4437|4429|4428|4439|4438|4427|4425|14861
1611751500000|2021-01-27 12:45:00|4430|4427|4432|4430|4434|4433|4428|4427|10554
1611751800000|2021-01-27 12:50:00|4433|4431|4425|4424|4433|4432|4425|4424|11451
1611752100000|2021-01-27 12:55:00|4424|4423|4421|4419|4424|4423|4420|4419|21108
1611752400000|2021-01-27 13:00:00|4420|4420|4415|4414|4422|4421|4414|4413|18497
1611752700000|2021-01-27 13:05:00|4416|4415|4424|4423|4425|4424|4415|4414|13545
1611753000000|2021-01-27 13:10:00|4423|4422|4422|4421|4424|4423|4420|4419|20148
1611753300000|2021-01-27 13:15:00|4421|4420|4424|4423|4424|4423|4420|4419|27176
1611753600000|2021-01-27 13:20:00|4425|4424|4423|4422|4425|4424|4422|4421|15813
1611753900000|2021-01-27 13:25:00|4424|4423|4425|4424|4427|4426|4424|4423|10946
1611754200000|2021-01-27 13:30:00|4426|4425|4426|4425|4426|4425|4424|4423|7904
1611754500000|2021-01-27 13:35:00|4425|4424|4417|4416|4425|4424|4417|4416|19723
1611754800000|2021-01-27 13:40:00|4416|4415|4420|4419|4423|4422|4415|4414|15903
1611755100000|2021-01-27 13:45:00|4419|4418|4413|4412|4421|4420|4412|4411|19372
1611755400000|2021-01-27 13:50:00|4414|4413|4415|4414|4420|4419|4413|4412|37185
1611755700000|2021-01-27 13:55:00|4414|4413|4403|4402|4415|4414|4403|4402|42710
1611756000000|2021-01-27 14:00:00|4404|4403|4400|4398|4409|4408|4398|4397|42392
1611756300000|2021-01-27 14:05:00|4401|4399|4390|4389|4403|4402|4390|4389|34846
1611756600000|2021-01-27 14:10:00|4389|4388|4386|4385|4392|4391|4382|4381|30357
1611756900000|2021-01-27 14:15:00|4387|4386|4380|4379|4387|4386|4378|4377|18940
1611757200000|2021-01-27 14:20:00|4379|4378|4381|4380|4381|4380|4378|4377|18994
1611757500000|2021-01-27 14:25:00|4380|4379|4381|4380|4391|4390|4378|4377|40204
1611757800000|2021-01-27 14:30:00|4382|4379|4380|4379|4395|4394|4378|4376|70529
1611758100000|2021-01-27 14:35:00|4379|4378|4393|4392|4396|4395|4377|4376|84756
1611758400000|2021-01-27 14:40:00|4392|4391|4377|4375|4393|4392|4374|4373|69771
1611758700000|2021-01-27 14:45:00|4376|4376|4398|4397|4398|4397|4376|4375|93371
1611759000000|2021-01-27 14:50:00|4397|4396|4385|4383|4398|4397|4376|4375|70754
1611759300000|2021-01-27 14:55:00|4384|4384|4376|4375|4396|4395|4376|4375|65952
1611759600000|2021-01-27 15:00:00|4377|4376|4392|4391|4393|4391|4376|4375|82445
1611759900000|2021-01-27 15:05:00|4393|4392|4382|4381|4396|4394|4380|4378|49503
1611760200000|2021-01-27 15:10:00|4383|4382|4378|4377|4386|4385|4376|4374|46070
1611760500000|2021-01-27 15:15:00|4377|4376|4378|4377|4384|4383|4376|4375|64865
1611760800000|2021-01-27 15:20:00|4379|4378|4382|4381|4384|4383|4378|4377|49441
1611761100000|2021-01-27 15:25:00|4381|4380|4383|4382|4389|4388|4380|4379|132510
1611761400000|2021-01-27 15:30:00|4382|4381|4383|4382|4386|4385|4376|4375|54290
1611761700000|2021-01-27 15:35:00|4382|4381|4380|4379|4383|4382|4378|4377|33018
1611762000000|2021-01-27 15:40:00|4381|4378|4390|4389|4392|4391|4379|4377|37261
1611762300000|2021-01-27 15:45:00|4391|4390|4391|4390|4393|4392|4388|4387|46181
1611762600000|2021-01-27 15:50:00|4390|4389|4395|4394|4397|4396|4390|4389|46470
1611762900000|2021-01-27 15:55:00|4394|4393|4390|4389|4395|4394|4387|4386|50761
1611763200000|2021-01-27 16:00:00|4389|4388|4385|4383|4392|4391|4384|4383|39683
1611763500000|2021-01-27 16:05:00|4384|4384|4378|4377|4385|4384|4377|4376|31442
1611763800000|2021-01-27 16:10:00|4377|4376|4382|4381|4384|4383|4376|4375|42346
1611764100000|2021-01-27 16:15:00|4381|4380|4388|4387|4389|4388|4381|4380|38529
1611764400000|2021-01-27 16:20:00|4387|4386|4385|4384|4388|4387|4381|4380|33928
1611764700000|2021-01-27 16:25:00|4384|4383|4390|4388|4390|4388|4382|4381|36191
1611820800000|2021-01-28 08:00:00|4360|4352|4375|4373|4380|4377|4360|4352|44726
1611821100000|2021-01-28 08:05:00|4374|4372|4380|4378|4380|4379|4368|4367|102535
1611821400000|2021-01-28 08:10:00|4381|4379|4373|4372|4387|4385|4371|4369|57606
1611821700000|2021-01-28 08:15:00|4374|4373|4371|4369|4378|4377|4368|4367|30733
1611822000000|2021-01-28 08:20:00|4370|4368|4370|4368|4377|4376|4369|4367|21630
1611822300000|2021-01-28 08:25:00|4369|4369|4371|4369|4374|4373|4368|4367|18332
1611822600000|2021-01-28 08:30:00|4370|4370|4369|4367|4371|4370|4366|4365|21458
1611822900000|2021-01-28 08:35:00|4368|4366|4370|4369|4370|4369|4366|4364|25470
1611823200000|2021-01-28 08:40:00|4371|4370|4368|4367|4372|4371|4367|4365|64009
1611823500000|2021-01-28 08:45:00|4367|4366|4366|4364|4368|4367|4362|4361|34865
1611823800000|2021-01-28 08:50:00|4365|4365|4365|4364|4370|4369|4365|4364|18364
1611824100000|2021-01-28 08:55:00|4364|4363|4361|4360|4364|4363|4354|4353|19368
1611824400000|2021-01-28 09:00:00|4362|4359|4360|4359|4365|4364|4359|4358|29380
1611824700000|2021-01-28 09:05:00|4361|4358|4347|4346|4362|4361|4346|4345|23955
1611825000000|2021-01-28 09:10:00|4346|4345|4352|4350|4352|4351|4343|4341|30212
1611825300000|2021-01-28 09:15:00|4351|4351|4346|4345|4352|4351|4346|4345|19443
1611825600000|2021-01-28 09:20:00|4345|4344|4342|4341|4347|4346|4337|4336|23931
1611825900000|2021-01-28 09:25:00|4341|4340|4341|4340|4344|4343|4335|4334|18013
1611826200000|2021-01-28 09:30:00|4340|4339|4341|4340|4343|4342|4337|4336|20014
1611826500000|2021-01-28 09:35:00|4340|4339|4333|4332|4340|4339|4330|4329|37285
1611826800000|2021-01-28 09:40:00|4334|4333|4347|4346|4349|4348|4331|4330|24110
1611827100000|2021-01-28 09:45:00|4346|4345|4347|4346|4348|4346|4341|4340|12572
1611827400000|2021-01-28 09:50:00|4348|4347|4350|4348|4354|4353|4347|4346|19209
1611827700000|2021-01-28 09:55:00|4351|4349|4345|4344|4352|4351|4343|4342|23155
1611828000000|2021-01-28 10:00:00|4344|4343|4332|4331|4344|4343|4330|4329|18158
1611828300000|2021-01-28 10:05:00|4331|4330|4334|4333|4334|4333|4327|4326|24115
1611828600000|2021-01-28 10:10:00|4333|4332|4332|4331|4342|4341|4331|4330|18426
1611828900000|2021-01-28 10:15:00|4333|4332|4341|4340|4342|4341|4333|4332|250962
1611829200000|2021-01-28 10:20:00|4342|4341|4335|4334|4344|4342|4334|4333|68229
1611829500000|2021-01-28 10:25:00|4334|4333|4341|4340|4341|4340|4330|4329|18396
1611829800000|2021-01-28 10:30:00|4340|4339|4347|4345|4348|4346|4339|4338|16073
1611830100000|2021-01-28 10:35:00|4346|4346|4340|4339|4348|4347|4340|4339|17095
1611830400000|2021-01-28 10:40:00|4341|4340|4340|4339|4343|4342|4337|4336|18787
1611830700000|2021-01-28 10:45:00|4339|4338|4341|4340|4345|4343|4338|4337|20587
1611831000000|2021-01-28 10:50:00|4340|4339|4341|4340|4343|4342|4340|4339|114227
1611831300000|2021-01-28 10:55:00|4342|4341|4337|4336|4345|4344|4336|4335|20256
1611831600000|2021-01-28 11:00:00|4336|4335|4340|4338|4340|4339|4334|4333|13131
1611831900000|2021-01-28 11:05:00|4341|4339|4341|4340|4343|4342|4338|4337|13807
1611832200000|2021-01-28 11:10:00|4340|4339|4344|4343|4347|4346|4340|4339|23045
1611832500000|2021-01-28 11:15:00|4343|4342|4348|4347|4351|4350|4342|4341|20334
1611832800000|2021-01-28 11:20:00|4349|4348|4348|4346|4349|4348|4345|4344|12739
1611833100000|2021-01-28 11:25:00|4347|4347|4348|4347|4351|4350|4346|4345|14424
1611833400000|2021-01-28 11:30:00|4349|4348|4345|4344|4349|4348|4345|4344|14523
1611833700000|2021-01-28 11:35:00|4344|4343|4337|4336|4345|4344|4337|4336|10420
1611834000000|2021-01-28 11:40:00|4338|4337|4338|4337|4339|4338|4336|4335|11750
1611834300000|2021-01-28 11:45:00|4339|4338|4338|4337|4340|4339|4336|4335|14027
1611834600000|2021-01-28 11:50:00|4339|4338|4340|4339|4343|4342|4338|4337|23337
1611834900000|2021-01-28 11:55:00|4341|4340|4345|4344|4348|4347|4341|4340|15557
1611835200000|2021-01-28 12:00:00|4344|4343|4341|4340|4345|4344|4340|4339|14733
1611835500000|2021-01-28 12:05:00|4342|4341|4343|4342|4343|4342|4340|4339|24388
1611835800000|2021-01-28 12:10:00|4344|4343|4341|4340|4347|4346|4341|4340|31442
1611836100000|2021-01-28 12:15:00|4342|4341|4344|4343|4344|4343|4341|4340|22657
1611836400000|2021-01-28 12:20:00|4343|4342|4342|4341|4344|4343|4340|4339|13684
1611836700000|2021-01-28 12:25:00|4341|4340|4346|4345|4347|4346|4341|4340|17103
1611837000000|2021-01-28 12:30:00|4345|4344|4349|4347|4352|4351|4345|4344|19652
1611837300000|2021-01-28 12:35:00|4348|4348|4348|4346|4352|4351|4347|4346|9457
1611837600000|2021-01-28 12:40:00|4347|4347|4339|4338|4348|4347|4339|4338|7963
1611837900000|2021-01-28 12:45:00|4340|4339|4338|4337|4340|4339|4334|4333|9724
1611838200000|2021-01-28 12:50:00|4339|4338|4332|4331|4340|4339|4331|4330|8912
1611838500000|2021-01-28 12:55:00|4331|4330|4330|4329|4336|4334|4330|4329|13835
1611838800000|2021-01-28 13:00:00|4331|4330|4319|4318|4331|4330|4319|4318|22273
1611839100000|2021-01-28 13:05:00|4318|4317|4331|4330|4332|4331|4318|4317|19701
1611839400000|2021-01-28 13:10:00|4332|4331|4327|4326|4334|4333|4327|4326|6898
1611839700000|2021-01-28 13:15:00|4326|4325|4324|4323|4330|4329|4323|4322|13402
1611840000000|2021-01-28 13:20:00|4325|4324|4326|4325|4329|4328|4324|4323|15807
1611840300000|2021-01-28 13:25:00|4327|4324|4334|4333|4334|4333|4323|4322|16791
1611840600000|2021-01-28 13:30:00|4335|4332|4337|4336|4337|4336|4331|4330|16261
1611840900000|2021-01-28 13:35:00|4338|4335|4333|4331|4338|4337|4332|4331|15225
1611841200000|2021-01-28 13:40:00|4332|4332|4334|4332|4336|4335|4331|4330|12898
1611841500000|2021-01-28 13:45:00|4335|4333|4337|4336|4338|4337|4333|4332|9856
1611841800000|2021-01-28 13:50:00|4338|4337|4335|4334|4338|4337|4328|4327|18554
1611842100000|2021-01-28 13:55:00|4334|4333|4336|4335|4337|4336|4332|4331|16088
1611842400000|2021-01-28 14:00:00|4337|4336|4324|4323|4338|4337|4324|4323|20308
1611842700000|2021-01-28 14:05:00|4323|4322|4325|4324|4325|4324|4319|4318|13991
1611843000000|2021-01-28 14:10:00|4324|4323|4326|4325|4331|4330|4324|4323|25445
1611843300000|2021-01-28 14:15:00|4325|4324|4322|4321|4328|4327|4320|4319|262113
1611843600000|2021-01-28 14:20:00|4321|4320|4321|4320|4325|4324|4317|4316|12800
1611843900000|2021-01-28 14:25:00|4320|4319|4325|4324|4325|4324|4320|4319|15868
1611844200000|2021-01-28 14:30:00|4326|4325|4326|4325|4334|4333|4324|4323|47636
1611844500000|2021-01-28 14:35:00|4327|4326|4317|4315|4327|4326|4316|4315|31323
1611844800000|2021-01-28 14:40:00|4316|4316|4321|4320|4322|4321|4308|4307|73410
1611845100000|2021-01-28 14:45:00|4322|4321|4319|4318|4326|4325|4317|4316|40386
1611845400000|2021-01-28 14:50:00|4320|4319|4325|4324|4329|4328|4319|4318|70867
1611845700000|2021-01-28 14:55:00|4326|4323|4328|4327|4329|4327|4319|4318|318538
1611846000000|2021-01-28 15:00:00|4329|4328|4329|4328|4331|4330|4324|4323|131630
1611846300000|2021-01-28 15:05:00|4328|4327|4326|4325|4334|4333|4325|4324|45167
1611846600000|2021-01-28 15:10:00|4327|4326|4326|4325|4330|4329|4326|4325|52049
1611846900000|2021-01-28 15:15:00|4327|4326|4325|4323|4332|4330|4324|4323|59391
1611847200000|2021-01-28 15:20:00|4324|4324|4328|4327|4328|4327|4323|4322|28641
1611847500000|2021-01-28 15:25:00|4329|4328|4327|4326|4336|4335|4327|4326|27755
1611847800000|2021-01-28 15:30:00|4328|4327|4324|4323|4330|4329|4322|4321|35489
1611848100000|2021-01-28 15:35:00|4323|4322|4327|4326|4329|4328|4321|4320|116311
1611848400000|2021-01-28 15:40:00|4326|4325|4327|4326|4328|4327|4321|4320|39129
1611848700000|2021-01-28 15:45:00|4328|4327|4332|4331|4332|4331|4325|4324|293287
1611849000000|2021-01-28 15:50:00|4331|4330|4330|4329|4333|4331|4328|4327|28959
1611849300000|2021-01-28 15:55:00|4329|4328|4330|4329|4332|4331|4326|4325|34917
1611849600000|2021-01-28 16:00:00|4331|4330|4331|4330|4332|4331|4325|4324|26474
1611849900000|2021-01-28 16:05:00|4330|4329|4331|4330|4332|4331|4330|4329|284693
1611850200000|2021-01-28 16:10:00|4330|4329|4326|4325|4332|4331|4325|4324|40515
1611850500000|2021-01-28 16:15:00|4327|4326|4321|4320|4329|4328|4321|4320|34186
1611850800000|2021-01-28 16:20:00|4320|4319|4324|4323|4324|4323|4319|4318|24487
1611851100000|2021-01-28 16:25:00|4323|4322|4329|4327|4329|4327|4322|4321|131698
1611907200000|2021-01-29 08:00:00|4286|4282|4269|4266|4286|4282|4251|4250|97872
1611907500000|2021-01-29 08:05:00|4268|4265|4266|4265|4289|4287|4262|4261|82756
1611907800000|2021-01-29 08:10:00|4267|4264|4289|4286|4295|4293|4264|4263|38474
1611908100000|2021-01-29 08:15:00|4288|4285|4292|4290|4294|4292|4282|4281|35225
1611908400000|2021-01-29 08:20:00|4291|4289|4287|4285|4294|4293|4283|4282|27207
1611908700000|2021-01-29 08:25:00|4286|4284|4281|4279|4290|4288|4279|4278|25747
1611909000000|2021-01-29 08:30:00|4280|4278|4278|4276|4282|4280|4277|4275|23657
1611909300000|2021-01-29 08:35:00|4277|4275|4272|4270|4277|4276|4269|4268|28293
1611909600000|2021-01-29 08:40:00|4271|4271|4270|4269|4276|4274|4267|4266|74273
1611909900000|2021-01-29 08:45:00|4269|4268|4269|4268|4277|4276|4269|4268|82741
1611910200000|2021-01-29 08:50:00|4268|4267|4270|4269|4275|4274|4267|4266|51390
1611910500000|2021-01-29 08:55:00|4269|4268|4270|4269|4272|4271|4265|4263|17071
1611910800000|2021-01-29 09:00:00|4271|4270|4269|4268|4273|4272|4269|4268|14199
1611911100000|2021-01-29 09:05:00|4270|4269|4265|4264|4273|4272|4265|4264|39471
1611911400000|2021-01-29 09:10:00|4266|4265|4269|4268|4270|4269|4265|4264|12960
1611911700000|2021-01-29 09:15:00|4268|4267|4265|4264|4269|4268|4262|4261|28819
1611912000000|2021-01-29 09:20:00|4264|4263|4266|4265|4268|4267|4262|4261|62325
1611912300000|2021-01-29 09:25:00|4267|4266|4266|4265|4268|4266|4261|4260|72454
1611912600000|2021-01-29 09:30:00|4267|4266|4268|4267|4270|4269|4265|4264|48047
1611912900000|2021-01-29 09:35:00|4269|4268|4271|4270|4276|4275|4266|4265|57925
1611913200000|2021-01-29 09:40:00|4270|4269|4270|4269|4272|4271|4268|4267|26921
1611913500000|2021-01-29 09:45:00|4271|4270|4268|4266|4271|4270|4266|4264|19662
1611913800000|2021-01-29 09:50:00|4267|4267|4271|4270|4272|4271|4267|4266|23467
1611914100000|2021-01-29 09:55:00|4270|4269|4269|4268|4272|4271|4268|4267|22092
1611914400000|2021-01-29 10:00:00|4270|4269|4269|4268|4271|4270|4267|4266|16173
1611914700000|2021-01-29 10:05:00|4268|4267|4266|4265|4270|4269|4265|4264|22825
1611915000000|2021-01-29 10:10:00|4267|4266|4268|4267|4268|4267|4264|4263|7186
1611915300000|2021-01-29 10:15:00|4269|4268|4262|4261|4269|4268|4259|4258|46304
1611915600000|2021-01-29 10:20:00|4261|4260|4261|4260|4262|4261|4259|4258|25038
1611915900000|2021-01-29 10:25:00|4262|4261|4260|4258|4264|4263|4258|4257|20160
1611916200000|2021-01-29 10:30:00|4259|4259|4261|4260|4262|4261|4259|4258|15643
1611916500000|2021-01-29 10:35:00|4262|4261|4259|4257|4264|4263|4258|4257|17591
1611916800000|2021-01-29 10:40:00|4260|4258|4260|4258|4262|4261|4258|4257|16934
1611917100000|2021-01-29 10:45:00|4259|4259|4259|4258|4261|4260|4258|4257|27796
1611917400000|2021-01-29 10:50:00|4258|4257|4261|4260|4262|4261|4258|4257|7843
1611917700000|2021-01-29 10:55:00|4260|4259|4260|4259|4261|4260|4258|4257|11215
1611918000000|2021-01-29 11:00:00|4259|4258|4261|4260|4261|4260|4259|4258|8546
1611918300000|2021-01-29 11:05:00|4262|4261|4261|4260|4263|4262|4259|4258|24510
1611918600000|2021-01-29 11:10:00|4262|4261|4260|4259|4262|4261|4260|4259|20124
1611918900000|2021-01-29 11:15:00|4261|4260|4263|4262|4263|4262|4260|4259|105434
1611919200000|2021-01-29 11:20:00|4264|4263|4269|4268|4272|4271|4263|4262|16007
1611919500000|2021-01-29 11:25:00|4268|4267|4269|4268|4273|4272|4267|4266|36900
1611919800000|2021-01-29 11:30:00|4270|4269|4265|4264|4272|4271|4264|4263|35023
1611920100000|2021-01-29 11:35:00|4266|4265|4264|4263|4267|4266|4264|4263|17313
1611920400000|2021-01-29 11:40:00|4265|4264|4269|4268|4270|4269|4264|4263|19263
1611920700000|2021-01-29 11:45:00|4268|4267|4270|4269|4270|4269|4264|4263|11951
1611921000000|2021-01-29 11:50:00|4271|4270|4268|4267|4272|4271|4267|4266|11545
1611921300000|2021-01-29 11:55:00|4267|4266|4267|4266|4269|4268|4266|4265|15081
1611921600000|2021-01-29 12:00:00|4266|4265|4266|4265|4267|4266|4261|4260|15044
1611921900000|2021-01-29 12:05:00|4265|4264|4269|4268|4271|4270|4265|4264|18116
1611922200000|2021-01-29 12:10:00|4268|4267|4262|4261|4268|4267|4261|4260|8859
1611922500000|2021-01-29 12:15:00|4261|4260|4266|4265|4267|4266|4261|4260|10797
1611922800000|2021-01-29 12:20:00|4267|4266|4266|4265|4268|4267|4265|4264|10981
1611923100000|2021-01-29 12:25:00|4265|4264|4264|4263|4266|4265|4262|4261|11396
1611923400000|2021-01-29 12:30:00|4265|4264|4261|4260|4266|4265|4261|4260|11889
1611923700000|2021-01-29 12:35:00|4260|4259|4256|4255|4260|4259|4256|4255|11420
1611924000000|2021-01-29 12:40:00|4255|4254|4251|4250|4255|4254|4249|4248|46401
1611924300000|2021-01-29 12:45:00|4250|4249|4249|4248|4252|4250|4248|4247|25855
1611924600000|2021-01-29 12:50:00|4250|4249|4250|4249|4252|4251|4250|4249|14604
1611924900000|2021-01-29 12:55:00|4249|4248|4249|4248|4250|4249|4246|4245|8362
1611925200000|2021-01-29 13:00:00|4250|4249|4234|4233|4252|4250|4233|4232|78240
1611925500000|2021-01-29 13:05:00|4233|4232|4233|4232|4235|4234|4223|4222|84641
1611925800000|2021-01-29 13:10:00|4232|4231|4233|4232|4241|4240|4230|4229|37376
1611926100000|2021-01-29 13:15:00|4232|4231|4229|4227|4239|4237|4228|4227|23658
1611926400000|2021-01-29 13:20:00|4228|4228|4234|4233|4235|4234|4225|4224|21666
1611926700000|2021-01-29 13:25:00|4233|4232|4226|4225|4234|4233|4225|4224|14361
1611927000000|2021-01-29 13:30:00|4227|4226|4227|4226|4229|4228|4225|4224|11247
1611927300000|2021-01-29 13:35:00|4228|4227|4228|4227|4231|4230|4226|4225|13005
1611927600000|2021-01-29 13:40:00|4229|4228|4225|4224|4231|4230|4225|4224|23179
1611927900000|2021-01-29 13:45:00|4226|4225|4229|4228|4231|4229|4222|4221|17345
1611928200000|2021-01-29 13:50:00|4228|4227|4226|4225|4229|4228|4221|4220|15130
1611928500000|2021-01-29 13:55:00|4227|4226|4230|4229|4233|4232|4226|4225|40006
1611928800000|2021-01-29 14:00:00|4229|4228|4230|4228|4234|4233|4227|4226|17366
1611929100000|2021-01-29 14:05:00|4231|4229|4227|4226|4232|4231|4226|4225|10649
1611929400000|2021-01-29 14:10:00|4226|4225|4230|4229|4232|4231|4226|4225|13035
1611929700000|2021-01-29 14:15:00|4231|4230|4231|4230|4232|4231|4229|4228|14509
1611930000000|2021-01-29 14:20:00|4232|4231|4231|4230|4233|4232|4228|4227|25548
1611930300000|2021-01-29 14:25:00|4232|4231|4239|4238|4239|4238|4230|4229|26878
1611930600000|2021-01-29 14:30:00|4240|4239|4239|4238|4241|4240|4232|4231|56559
1611930900000|2021-01-29 14:35:00|4238|4237|4243|4242|4251|4250|4238|4237|100972
1611931200000|2021-01-29 14:40:00|4244|4243|4243|4241|4245|4244|4237|4236|97559
1611931500000|2021-01-29 14:45:00|4242|4242|4240|4239|4247|4246|4238|4237|36043
1611931800000|2021-01-29 14:50:00|4241|4240|4245|4243|4250|4249|4240|4239|38565
1611932100000|2021-01-29 14:55:00|4244|4244|4245|4244|4245|4244|4241|4240|30918
1611932400000|2021-01-29 15:00:00|4246|4245|4240|4239|4246|4245|4237|4236|37268
1611932700000|2021-01-29 15:05:00|4241|4240|4246|4245|4247|4246|4238|4237|48320
1611933000000|2021-01-29 15:10:00|4245|4244|4246|4245|4248|4247|4243|4242|46884
1611933300000|2021-01-29 15:15:00|4247|4246|4250|4249|4250|4249|4244|4243|36107
1611933600000|2021-01-29 15:20:00|4251|4250|4250|4249|4253|4252|4247|4246|24933
1611933900000|2021-01-29 15:25:00|4249|4248|4251|4249|4254|4253|4249|4248|28834
1611934200000|2021-01-29 15:30:00|4250|4248|4247|4246|4252|4251|4247|4246|37937
1611934500000|2021-01-29 15:35:00|4248|4247|4246|4245|4251|4250|4246|4245|28663
1611934800000|2021-01-29 15:40:00|4245|4244|4249|4248|4249|4248|4244|4243|20441
1611935100000|2021-01-29 15:45:00|4250|4249|4250|4249|4252|4250|4247|4246|59212
1611935400000|2021-01-29 15:50:00|4251|4250|4251|4249|4252|4251|4249|4248|57375
1611935700000|2021-01-29 15:55:00|4250|4250|4250|4248|4254|4253|4248|4247|71571
1611936000000|2021-01-29 16:00:00|4251|4249|4251|4250|4252|4251|4249|4248|37191
1611936300000|2021-01-29 16:05:00|4250|4249|4251|4250|4252|4251|4249|4248|33528
1611936600000|2021-01-29 16:10:00|4250|4249|4247|4246|4251|4250|4247|4246|125038
1611936900000|2021-01-29 16:15:00|4248|4247|4247|4246|4251|4250|4245|4244|38309
1611937200000|2021-01-29 16:20:00|4248|4245|4245|4244|4248|4246|4243|4242|79518
1611937500000|2021-01-29 16:25:00|4246|4245|4239|4237|4247|4246|4237|4235|94657
1612166400000|2021-02-01 08:00:00|4307|4295|4247|4244|4307|4297|4246|4243|133159
1612166700000|2021-02-01 08:05:00|4246|4245|4273|4271|4282|4278|4246|4244|37035
1612167000000|2021-02-01 08:10:00|4274|4270|4273|4271|4277|4276|4266|4264|83191
1612167300000|2021-02-01 08:15:00|4274|4272|4260|4258|4275|4273|4258|4256|32600
1612167600000|2021-02-01 08:20:00|4259|4257|4267|4266|4268|4267|4257|4254|26618
1612167900000|2021-02-01 08:25:00|4266|4265|4265|4263|4269|4268|4263|4262|20577
1612168200000|2021-02-01 08:30:00|4264|4264|4264|4262|4271|4270|4263|4261|20724
1612168500000|2021-02-01 08:35:00|4265|4263|4264|4262|4266|4265|4256|4254|19581
1612168800000|2021-02-01 08:40:00|4265|4263|4266|4265|4271|4270|4263|4262|8780
1612169100000|2021-02-01 08:45:00|4267|4266|4269|4268|4269|4268|4261|4260|14762
1612169400000|2021-02-01 08:50:00|4270|4269|4269|4267|4271|4270|4265|4264|9866
1612169700000|2021-02-01 08:55:00|4270|4268|4266|4264|4270|4268|4264|4262|17338
1612170000000|2021-02-01 09:00:00|4265|4265|4269|4267|4271|4270|4265|4263|13010
1612170300000|2021-02-01 09:05:00|4270|4268|4266|4264|4272|4270|4266|4264|14274
1612170600000|2021-02-01 09:10:00|4265|4265|4268|4266|4274|4272|4265|4264|19824
1612170900000|2021-02-01 09:15:00|4267|4267|4264|4262|4273|4272|4263|4262|21126
1612171200000|2021-02-01 09:20:00|4263|4263|4267|4266|4269|4268|4263|4263|7321
1612171500000|2021-02-01 09:25:00|4268|4267|4266|4264|4270|4269|4265|4263|6752
1612171800000|2021-02-01 09:30:00|4267|4265|4263|4262|4267|4266|4262|4261|4003
1612172100000|2021-02-01 09:35:00|4262|4261|4259|4258|4265|4263|4258|4257|8148
1612172400000|2021-02-01 09:40:00|4260|4259|4260|4259|4265|4263|4259|4259|7809
1612172700000|2021-02-01 09:45:00|4261|4260|4256|4254|4261|4260|4254|4253|8427
1612173000000|2021-02-01 09:50:00|4257|4255|4260|4259|4260|4259|4257|4255|3831
1612173300000|2021-02-01 09:55:00|4259|4258|4260|4258|4260|4259|4258|4257|7353
1612173600000|2021-02-01 10:00:00|4259|4259|4260|4259|4262|4260|4258|4257|10752
1612173900000|2021-02-01 10:05:00|4261|4260|4254|4253|4262|4261|4254|4253|16776
1612174200000|2021-02-01 10:10:00|4253|4252|4256|4255|4257|4256|4253|4252|12833
1612174500000|2021-02-01 10:15:00|4257|4256|4260|4259|4263|4262|4257|4256|11994
1612174800000|2021-02-01 10:20:00|4259|4258|4261|4259|4263|4262|4259|4258|12710
1612175100000|2021-02-01 10:25:00|4262|4260|4260|4259|4265|4264|4260|4259|16646
1612175400000|2021-02-01 10:30:00|4261|4260|4260|4259|4263|4262|4259|4258|20782
1612175700000|2021-02-01 10:35:00|4259|4258|4261|4260|4263|4261|4259|4258|13792
1612176000000|2021-02-01 10:40:00|4262|4261|4261|4260|4266|4265|4261|4260|19637
1612176300000|2021-02-01 10:45:00|4260|4259|4265|4264|4266|4265|4260|4259|8410
1612176600000|2021-02-01 10:50:00|4264|4263|4267|4265|4267|4266|4264|4263|13300
1612176900000|2021-02-01 10:55:00|4266|4266|4261|4260|4267|4266|4261|4260|10706
1612177200000|2021-02-01 11:00:00|4262|4261|4261|4260|4262|4261|4260|4259|10934
1612177500000|2021-02-01 11:05:00|4262|4261|4262|4261|4264|4263|4262|4261|11819
1612177800000|2021-02-01 11:10:00|4263|4262|4264|4263|4265|4264|4262|4261|4846
1612178100000|2021-02-01 11:15:00|4263|4262|4262|4261|4265|4264|4262|4261|25012
1612178400000|2021-02-01 11:20:00|4263|4262|4270|4268|4270|4269|4263|4262|25963
1612178700000|2021-02-01 11:25:00|4269|4269|4276|4274|4276|4275|4269|4268|20275
1612179000000|2021-02-01 11:30:00|4275|4275|4274|4273|4277|4276|4272|4271|11301
1612179300000|2021-02-01 11:35:00|4273|4272|4279|4278|4280|4279|4273|4272|13775
1612179600000|2021-02-01 11:40:00|4278|4277|4273|4272|4279|4278|4271|4270|9997
1612179900000|2021-02-01 11:45:00|4274|4273|4275|4274|4276|4275|4273|4272|29761
1612180200000|2021-02-01 11:50:00|4276|4275|4275|4274|4278|4277|4274|4273|9778
1612180500000|2021-02-01 11:55:00|4276|4275|4274|4273|4276|4275|4272|4271|24960
1612180800000|2021-02-01 12:00:00|4273|4272|4270|4269|4275|4274|4270|4269|11607
1612181100000|2021-02-01 12:05:00|4271|4270|4271|4269|4271|4270|4268|4267|29685
1612181400000|2021-02-01 12:10:00|4270|4270|4269|4267|4271|4270|4268|4267|5939
1612181700000|2021-02-01 12:15:00|4270|4268|4269|4268|4272|4271|4269|4268|12878
1612182000000|2021-02-01 12:20:00|4270|4269|4270|4269|4272|4271|4269|4268|24951
1612182300000|2021-02-01 12:25:00|4271|4270|4269|4268|4271|4270|4269|4268|12754
1612182600000|2021-02-01 12:30:00|4270|4269|4270|4269|4272|4271|4268|4267|26295
1612182900000|2021-02-01 12:35:00|4269|4268|4269|4268|4270|4269|4267|4266|20364
1612183200000|2021-02-01 12:40:00|4270|4269|4271|4270|4272|4271|4269|4268|23762
1612183500000|2021-02-01 12:45:00|4270|4269|4271|4270|4271|4270|4269|4268|32351
1612183800000|2021-02-01 12:50:00|4270|4269|4271|4270|4274|4273|4269|4268|27799
1612184100000|2021-02-01 12:55:00|4272|4271|4268|4267|4272|4271|4268|4267|10195
1612184400000|2021-02-01 13:00:00|4269|4268|4265|4264|4270|4269|4265|4264|11646
1612184700000|2021-02-01 13:05:00|4264|4263|4263|4262|4266|4265|4261|4260|19373
1612185000000|2021-02-01 13:10:00|4264|4263|4264|4263|4264|4263|4259|4258|44978
1612185300000|2021-02-01 13:15:00|4265|4262|4265|4264|4270|4269|4264|4262|16382
1612185600000|2021-02-01 13:20:00|4264|4263|4264|4263|4267|4266|4263|4262|13789
1612185900000|2021-02-01 13:25:00|4263|4262|4262|4260|4266|4265|4262|4260|13745
1612186200000|2021-02-01 13:30:00|4263|4261|4258|4257|4263|4262|4258|4257|11559
1612186500000|2021-02-01 13:35:00|4259|4258|4259|4258|4260|4259|4257|4256|16611
1612186800000|2021-02-01 13:40:00|4260|4259|4261|4260|4263|4262|4258|4257|19209
1612187100000|2021-02-01 13:45:00|4262|4261|4262|4261|4263|4262|4260|4259|14953
1612187400000|2021-02-01 13:50:00|4263|4262|4263|4262|4265|4264|4262|4261|20461
1612187700000|2021-02-01 13:55:00|4264|4263|4264|4263|4266|4265|4263|4262|29313
1612188000000|2021-02-01 14:00:00|4263|4262|4265|4264|4266|4265|4262|4261|32423
1612188300000|2021-02-01 14:05:00|4266|4265|4267|4266|4268|4267|4265|4264|19633
1612188600000|2021-02-01 14:10:00|4268|4267|4269|4268|4269|4268|4266|4265|21663
1612188900000|2021-02-01 14:15:00|4270|4269|4268|4267|4270|4269|4266|4265|26375
1612189200000|2021-02-01 14:20:00|4269|4268|4269|4268|4270|4269|4267|4266|14629
1612189500000|2021-02-01 14:25:00|4268|4267|4269|4268|4270|4269|4268|4267|17752
1612189800000|2021-02-01 14:30:00|4268|4267|4261|4260|4270|4269|4261|4260|40837
1612190100000|2021-02-01 14:35:00|4262|4261|4264|4263|4266|4265|4258|4257|23673
1612190400000|2021-02-01 14:40:00|4265|4264|4263|4261|4268|4267|4259|4258|23068
1612190700000|2021-02-01 14:45:00|4264|4262|4268|4266|4270|4269|4264|4261|42384
1612191000000|2021-02-01 14:50:00|4269|4267|4267|4266|4270|4269|4262|4261|51758
1612191300000|2021-02-01 14:55:00|4268|4265|4264|4262|4269|4268|4263|4262|35727
1612191600000|2021-02-01 15:00:00|4262|4261|4265|4264|4267|4266|4260|4259|22788
1612191900000|2021-02-01 15:05:00|4266|4265|4265|4264|4267|4266|4264|4263|12193
1612192200000|2021-02-01 15:10:00|4264|4263|4264|4263|4265|4264|4260|4259|23048
1612192500000|2021-02-01 15:15:00|4265|4264|4268|4267|4268|4267|4263|4262|22964
1612192800000|2021-02-01 15:20:00|4269|4268|4269|4268|4270|4269|4267|4266|30962
1612193100000|2021-02-01 15:25:00|4268|4267|4264|4263|4268|4267|4263|4262|19231
1612193400000|2021-02-01 15:30:00|4265|4264|4268|4267|4270|4269|4264|4263|32767
1612193700000|2021-02-01 15:35:00|4269|4268|4268|4267|4269|4268|4266|4265|88611
1612194000000|2021-02-01 15:40:00|4269|4268|4269|4268|4271|4270|4268|4267|119370
1612194300000|2021-02-01 15:45:00|4270|4269|4269|4268|4271|4269|4268|4267|61101
1612194600000|2021-02-01 15:50:00|4268|4267|4269|4268|4270|4269|4268|4267|199224
1612194900000|2021-02-01 15:55:00|4268|4267|4271|4270|4273|4272|4268|4267|116192
1612195200000|2021-02-01 16:00:00|4272|4271|4281|4280|4281|4280|4271|4270|35289
1612195500000|2021-02-01 16:05:00|4280|4279|4279|4278|4284|4283|4278|4277|56933
1612195800000|2021-02-01 16:10:00|4280|4279|4275|4274|4280|4279|4274|4273|37207
1612196100000|2021-02-01 16:15:00|4274|4273|4273|4272|4276|4275|4271|4270|17611
1612196400000|2021-02-01 16:20:00|4274|4273|4276|4275|4277|4276|4274|4273|37729
1612196700000|2021-02-01 16:25:00|4275|4274|4274|4272|4277|4275|4274|4272|50458
1612252800000|2021-02-02 08:00:00|4283|4273|4268|4266|4283|4279|4263|4262|31275
1612253100000|2021-02-02 08:05:00|4267|4265|4276|4274|4277|4275|4263|4262|23266
1612253400000|2021-02-02 08:10:00|4275|4273|4279|4277|4284|4282|4274|4273|15418
1612253700000|2021-02-02 08:15:00|4278|4276|4270|4268|4278|4276|4262|4260|25726
1612254000000|2021-02-02 08:20:00|4269|4269|4280|4278|4282|4280|4269|4268|30572
1612254300000|2021-02-02 08:25:00|4281|4279|4283|4282|4284|4283|4275|4273|16658
1612254600000|2021-02-02 08:30:00|4284|4283|4285|4283|4287|4285|4281|4280|18707
1612254900000|2021-02-02 08:35:00|4286|4284|4284|4282|4289|4288|4283|4282|10679
1612255200000|2021-02-02 08:40:00|4283|4283|4282|4281|4283|4283|4278|4277|15006
1612255500000|2021-02-02 08:45:00|4283|4282|4281|4279|4284|4283|4278|4277|17726
1612255800000|2021-02-02 08:50:00|4282|4280|4283|4282|4285|4284|4279|4278|38468
1612256100000|2021-02-02 08:55:00|4284|4283|4278|4276|4284|4283|4276|4275|11931
1612256400000|2021-02-02 09:00:00|4277|4275|4276|4275|4280|4279|4275|4274|9951
1612256700000|2021-02-02 09:05:00|4275|4274|4282|4281|4283|4282|4274|4273|13010
1612257000000|2021-02-02 09:10:00|4283|4282|4280|4279|4284|4283|4279|4278|17641
1612257300000|2021-02-02 09:15:00|4281|4280|4281|4280|4283|4281|4280|4279|14678
1612257600000|2021-02-02 09:20:00|4282|4281|4284|4283|4285|4284|4280|4279|13014
1612257900000|2021-02-02 09:25:00|4285|4284|4282|4281|4285|4284|4280|4279|18869
1612258200000|2021-02-02 09:30:00|4283|4282|4293|4291|4293|4292|4282|4281|14915
1612258500000|2021-02-02 09:35:00|4292|4292|4293|4291|4294|4293|4291|4290|7664
1612258800000|2021-02-02 09:40:00|4292|4292|4293|4292|4293|4292|4290|4289|5804
1612259100000|2021-02-02 09:45:00|4294|4293|4296|4295|4298|4297|4291|4290|11030
1612259400000|2021-02-02 09:50:00|4295|4294|4297|4296|4298|4297|4291|4290|8193
1612259700000|2021-02-02 09:55:00|4298|4297|4294|4293|4300|4299|4294|4293|12550
1612260000000|2021-02-02 10:00:00|4295|4294|4292|4291|4295|4294|4292|4291|9700
1612260300000|2021-02-02 10:05:00|4291|4290|4289|4288|4293|4292|4289|4288|6668
1612260600000|2021-02-02 10:10:00|4290|4287|4288|4286|4290|4289|4285|4284|13106
1612260900000|2021-02-02 10:15:00|4287|4287|4286|4285|4290|4289|4285|4284|8987
1612261200000|2021-02-02 10:20:00|4287|4286|4286|4284|4290|4289|4285|4284|15005
1612261500000|2021-02-02 10:25:00|4287|4285|4282|4281|4287|4286|4282|4281|11653
1612261800000|2021-02-02 10:30:00|4283|4282|4283|4282|4283|4282|4281|4280|33174
1612262100000|2021-02-02 10:35:00|4282|4281|4287|4286|4289|4288|4282|4281|39032
1612262400000|2021-02-02 10:40:00|4288|4287|4285|4284|4289|4288|4285|4284|16246
1612262700000|2021-02-02 10:45:00|4284|4283|4285|4284|4287|4286|4284|4283|12470
1612263000000|2021-02-02 10:50:00|4286|4285|4284|4283|4287|4286|4284|4283|6721
1612263300000|2021-02-02 10:55:00|4285|4284|4286|4284|4287|4286|4285|4284|13132
1612263600000|2021-02-02 11:00:00|4285|4285|4286|4285|4287|4285|4284|4283|10536
1612263900000|2021-02-02 11:05:00|4285|4284|4285|4284|4287|4286|4284|4283|10907
1612264200000|2021-02-02 11:10:00|4286|4285|4285|4284|4290|4289|4285|4284|31186
1612264500000|2021-02-02 11:15:00|4284|4283|4285|4284|4287|4286|4283|4282|13649
1612264800000|2021-02-02 11:20:00|4284|4283|4286|4284|4286|4285|4284|4283|12112
1612265100000|2021-02-02 11:25:00|4285|4285|4288|4287|4288|4287|4284|4283|32753
1612265400000|2021-02-02 11:30:00|4289|4288|4287|4286|4289|4288|4286|4285|12016
1612265700000|2021-02-02 11:35:00|4286|4285|4286|4285|4287|4286|4284|4283|10901
1612266000000|2021-02-02 11:40:00|4287|4286|4286|4285|4287|4286|4284|4283|9434
1612266300000|2021-02-02 11:45:00|4287|4286|4282|4281|4288|4287|4282|4281|6539
1612266600000|2021-02-02 11:50:00|4281|4280|4280|4279|4281|4280|4278|4277|9429
1612266900000|2021-02-02 11:55:00|4279|4278|4275|4274|4280|4279|4274|4273|16658
1612267200000|2021-02-02 12:00:00|4276|4275|4285|4283|4285|4284|4275|4274|14071
1612267500000|2021-02-02 12:05:00|4286|4284|4285|4284|4286|4285|4284|4283|19189
1612267800000|2021-02-02 12:10:00|4286|4285|4281|4280|4286|4285|4281|4280|6070
1612268100000|2021-02-02 12:15:00|4280|4279|4290|4289|4291|4290|4280|4279|45793
1612268400000|2021-02-02 12:20:00|4291|4290|4294|4292|4295|4294|4290|4289|7055
1612268700000|2021-02-02 12:25:00|4293|4293|4290|4289|4295|4294|4290|4289|12277
1612269000000|2021-02-02 12:30:00|4289|4288|4286|4285|4291|4290|4286|4285|21449
1612269300000|2021-02-02 12:35:00|4285|4284|4290|4289|4290|4289|4284|4283|7542
1612269600000|2021-02-02 12:40:00|4289|4288|4280|4279|4289|4288|4279|4278|13455
1612269900000|2021-02-02 12:45:00|4279|4278|4277|4276|4280|4279|4276|4275|13401
1612270200000|2021-02-02 12:50:00|4278|4277|4281|4280|4282|4281|4277|4276|18330
1612270500000|2021-02-02 12:55:00|4280|4279|4282|4281|4282|4281|4280|4279|16175
1612270800000|2021-02-02 13:00:00|4281|4280|4281|4280|4282|4281|4279|4278|24605
1612271100000|2021-02-02 13:05:00|4280|4279|4281|4280|4283|4282|4280|4279|26227
1612271400000|2021-02-02 13:10:00|4282|4281|4289|4288|4290|4289|4282|4281|18137
1612271700000|2021-02-02 13:15:00|4290|4289|4294|4293|4294|4293|4289|4288|31804
1612272000000|2021-02-02 13:20:00|4295|4294|4294|4293|4295|4294|4290|4289|7605
1612272300000|2021-02-02 13:25:00|4293|4292|4295|4294|4298|4297|4293|4292|10587
1612272600000|2021-02-02 13:30:00|4294|4293|4298|4297|4300|4299|4293|4292|11086
1612272900000|2021-02-02 13:35:00|4297|4296|4300|4299|4302|4301|4296|4295|21434
1612273200000|2021-02-02 13:40:00|4301|4300|4298|4297|4301|4300|4297|4296|8862
1612273500000|2021-02-02 13:45:00|4297|4296|4301|4300|4302|4301|4296|4295|10611
1612273800000|2021-02-02 13:50:00|4302|4301|4301|4300|4302|4301|4299|4298|10793
1612274100000|2021-02-02 13:55:00|4300|4299|4300|4299|4300|4299|4298|4297|17123
1612274400000|2021-02-02 14:00:00|4299|4298|4301|4300|4305|4304|4299|4298|19262
1612274700000|2021-02-02 14:05:00|4300|4299|4299|4298|4300|4299|4298|4297|9655
1612275000000|2021-02-02 14:10:00|4298|4297|4298|4297|4300|4299|4297|4296|23602
1612275300000|2021-02-02 14:15:00|4299|4298|4294|4293|4301|4300|4293|4292|44124
1612275600000|2021-02-02 14:20:00|4293|4292|4294|4293|4294|4293|4292|4291|11757
1612275900000|2021-02-02 14:25:00|4293|4292|4295|4294|4296|4295|4293|4292|24940
1612276200000|2021-02-02 14:30:00|4294|4293|4289|4288|4295|4294|4288|4287|46795
1612276500000|2021-02-02 14:35:00|4288|4287|4290|4289|4291|4290|4282|4281|41468
1612276800000|2021-02-02 14:40:00|4291|4290|4290|4289|4291|4290|4284|4283|46476
1612277100000|2021-02-02 14:45:00|4289|4288|4294|4293|4297|4296|4288|4287|56705
1612277400000|2021-02-02 14:50:00|4293|4292|4293|4292|4296|4295|4291|4290|32556
1612277700000|2021-02-02 14:55:00|4294|4293|4296|4295|4297|4296|4293|4292|89505
1612278000000|2021-02-02 15:00:00|4297|4296|4296|4295|4297|4296|4294|4293|40175
1612278300000|2021-02-02 15:05:00|4295|4294|4296|4295|4297|4296|4293|4292|56663
1612278600000|2021-02-02 15:10:00|4295|4294|4300|4299|4301|4300|4295|4294|32998
1612278900000|2021-02-02 15:15:00|4301|4300|4300|4299|4301|4300|4296|4295|38108
1612279200000|2021-02-02 15:20:00|4301|4300|4301|4300|4302|4301|4297|4296|69679
1612279500000|2021-02-02 15:25:00|4300|4299|4295|4294|4302|4301|4295|4294|35416
1612279800000|2021-02-02 15:30:00|4296|4295|4302|4301|4303|4302|4296|4294|70804
1612280100000|2021-02-02 15:35:00|4301|4300|4297|4296|4303|4302|4296|4295|88122
1612280400000|2021-02-02 15:40:00|4298|4297|4301|4300|4301|4300|4297|4296|69520
1612280700000|2021-02-02 15:45:00|4302|4301|4306|4305|4307|4306|4302|4301|64682
1612281000000|2021-02-02 15:50:00|4307|4306|4307|4305|4309|4308|4305|4304|31517
1612281300000|2021-02-02 15:55:00|4308|4306|4304|4303|4309|4308|4303|4302|25127
1612281600000|2021-02-02 16:00:00|4303|4302|4307|4306|4308|4307|4303|4302|38256
1612281900000|2021-02-02 16:05:00|4308|4307|4306|4305|4308|4307|4304|4303|17619
1612282200000|2021-02-02 16:10:00|4306.5|4305|4310|4308.5|4310.5|4309|4306|4304.5|988
1612282500000|2021-02-02 16:15:00|4309|4307.5|4308|4306.5|4310.5|4309|4306|4304.5|275
1612282800000|2021-02-02 16:20:00|4308.5|4307|4303.5|4302|4308.5|4307|4303|4301.5|278
1612283100000|2021-02-02 16:25:00|4303|4301.5|4305.5|4303|4306.5|4305|4300|4298.5|749
1612339200000|2021-02-03 08:00:00|4327|4308|4304|4302|4327|4309|4278|4274|51415
1612339500000|2021-02-03 08:05:00|4305|4303|4298|4296|4316|4314|4291|4289|33819
1612339800000|2021-02-03 08:10:00|4299|4297|4324|4322|4325|4324|4299|4297|21583
1612340100000|2021-02-03 08:15:00|4323|4321|4327|4326|4329|4328|4322|4320|19551
1612340400000|2021-02-03 08:20:00|4328|4327|4329|4326|4330|4329|4324|4323|30731
1612340700000|2021-02-03 08:25:00|4328|4327|4332|4331|4337|4335|4326|4325|16799
1612341000000|2021-02-03 08:30:00|4333|4330|4336|4334|4336|4335|4331|4330|10858
1612341300000|2021-02-03 08:35:00|4335|4333|4329|4328|4336|4335|4329|4328|18294
1612341600000|2021-02-03 08:40:00|4330|4329|4330|4329|4334|4332|4327|4326|15081
1612341900000|2021-02-03 08:45:00|4329|4328|4328|4327|4333|4332|4327|4326|8808
1612342200000|2021-02-03 08:50:00|4327|4326|4332|4330|4332|4330|4327|4326|30199
1612342500000|2021-02-03 08:55:00|4331|4331|4326|4325|4332|4331|4324|4323|12415
1612342800000|2021-02-03 09:00:00|4327|4326|4325|4324|4328|4327|4323|4322|11390
1612343100000|2021-02-03 09:05:00|4326|4325|4317|4316|4326|4325|4316|4315|14623
1612343400000|2021-02-03 09:10:00|4316|4315|4310|4309|4316|4316|4310|4309|9879
1612343700000|2021-02-03 09:15:00|4311|4310|4313|4312|4313|4312|4309|4308|7192
1612344000000|2021-02-03 09:20:00|4312|4311|4310|4309|4314|4313|4310|4309|9325
1612344300000|2021-02-03 09:25:00|4309|4308|4313|4312|4313|4312|4308|4307|8810
1612344600000|2021-02-03 09:30:00|4314|4313|4314|4313|4314|4313|4312|4311|12144
1612344900000|2021-02-03 09:35:00|4313|4312|4314|4313|4315|4314|4313|4312|11243
1612345200000|2021-02-03 09:40:00|4315|4314|4326|4325|4326|4325|4314|4313|9904
1612345500000|2021-02-03 09:45:00|4327|4324|4322|4320|4327|4325|4321|4320|4167
1612345800000|2021-02-03 09:50:00|4321|4321|4324|4322|4326|4325|4321|4320|5140
1612346100000|2021-02-03 09:55:00|4323|4323|4326|4325|4327|4326|4323|4322|5172
1612346400000|2021-02-03 10:00:00|4325|4324|4324|4323|4326|4324|4323|4322|10038
1612346700000|2021-02-03 10:05:00|4325|4324|4322|4321|4326|4325|4322|4321|15815
1612347000000|2021-02-03 10:10:00|4321|4320|4319|4317|4323|4322|4318|4317|17681
1612347300000|2021-02-03 10:15:00|4318|4316|4321|4320|4322|4321|4317|4316|6555
1612347600000|2021-02-03 10:20:00|4322|4321|4323|4322|4325|4324|4321|4320|5567
1612347900000|2021-02-03 10:25:00|4322|4321|4318|4317|4323|4322|4317|4316|13587
1612348200000|2021-02-03 10:30:00|4319|4318|4316|4315|4320|4319|4316|4315|9246
1612348500000|2021-02-03 10:35:00|4317|4316|4313|4312|4318|4317|4313|4312|8884
1612348800000|2021-02-03 10:40:00|4314|4313|4313|4312|4315|4314|4313|4312|15463
1612349100000|2021-02-03 10:45:00|4312|4311|4314|4313|4315|4314|4309|4308|12536
1612349400000|2021-02-03 10:50:00|4313|4312|4312|4311|4315|4314|4311|4310|9296
1612349700000|2021-02-03 10:55:00|4313|4310|4313|4312|4314|4313|4312|4310|4916
1612350000000|2021-02-03 11:00:00|4314|4313|4315|4314|4318|4317|4312|4311|7356
1612350300000|2021-02-03 11:05:00|4314|4313|4316|4315|4316|4315|4313|4312|7185
1612350600000|2021-02-03 11:10:00|4315|4314|4317|4316|4322|4321|4314|4313|23426
1612350900000|2021-02-03 11:15:00|4316|4315|4317|4315|4317|4316|4316|4315|1909
1612351200000|2021-02-03 11:20:00|4316|4316|4318|4316|4318|4317|4316|4315|8897
1612351500000|2021-02-03 11:25:00|4317|4315|4317|4316|4318|4317|4315|4314|5297
1612351800000|2021-02-03 11:30:00|4318|4317|4320|4319|4321|4320|4316|4315|9596
1612352100000|2021-02-03 11:35:00|4321|4320|4321|4320|4322|4321|4319|4318|7626
1612352400000|2021-02-03 11:40:00|4322|4321|4325|4324|4325|4324|4321|4320|5893
1612352700000|2021-02-03 11:45:00|4326|4325|4330|4329|4331|4330|4325|4324|11184
1612353000000|2021-02-03 11:50:00|4329|4328|4329|4328|4331|4330|4328|4327|10358
1612353300000|2021-02-03 11:55:00|4330|4329|4334|4333|4336|4335|4329|4328|17624
1612353600000|2021-02-03 12:00:00|4333|4332|4322|4321|4335|4334|4320|4319|32948
1612353900000|2021-02-03 12:05:00|4321|4320|4319|4318|4323|4322|4318|4317|17613
1612354200000|2021-02-03 12:10:00|4318|4317|4326|4325|4328|4327|4318|4317|15386
1612354500000|2021-02-03 12:15:00|4327|4326|4324|4323|4327|4326|4322|4320|14253
1612354800000|2021-02-03 12:20:00|4325|4324|4328|4327|4329|4328|4324|4323|13102
1612355100000|2021-02-03 12:25:00|4329|4328|4329|4328|4331|4330|4327|4326|16723
1612355400000|2021-02-03 12:30:00|4328|4327|4327|4326|4329|4328|4326|4325|15082
1612355700000|2021-02-03 12:35:00|4326|4325|4330|4329|4331|4330|4323|4322|27245
1612356000000|2021-02-03 12:40:00|4331|4330|4336|4335|4336|4335|4329|4328|23488
1612356300000|2021-02-03 12:45:00|4335|4334|4331|4330|4336|4335|4330|4329|14447
1612356600000|2021-02-03 12:50:00|4332|4331|4336|4335|4337|4336|4332|4331|17169
1612356900000|2021-02-03 12:55:00|4337|4336|4341|4340|4343|4341|4336|4336|26932
1612357200000|2021-02-03 13:00:00|4342|4341|4342|4341|4343|4342|4341|4339|28123
1612357500000|2021-02-03 13:05:00|4341|4340|4341|4340|4342|4341|4335|4334|15703
1612357800000|2021-02-03 13:10:00|4342|4341|4342|4340|4343|4342|4341|4340|6252
1612358100000|2021-02-03 13:15:00|4341|4341|4343|4342|4343|4342|4341|4340|9490
1612358400000|2021-02-03 13:20:00|4344|4343|4344|4343|4351|4350|4343|4342|39802
1612358700000|2021-02-03 13:25:00|4345|4344|4346|4345|4348|4347|4343|4342|25515
1612359000000|2021-02-03 13:30:00|4347|4346|4355|4354|4355|4354|4346|4345|286284
1612359300000|2021-02-03 13:35:00|4354|4353|4357|4356|4357|4356|4352|4351|20984
1612359600000|2021-02-03 13:40:00|4358|4357|4354|4353|4358|4357|4353|4352|15376
1612359900000|2021-02-03 13:45:00|4353|4352|4362|4361|4365|4364|4353|4352|35939
1612360200000|2021-02-03 13:50:00|4361|4360|4356|4355|4362|4361|4353|4352|18347
1612360500000|2021-02-03 13:55:00|4355|4354|4355|4354|4355|4354|4348|4347|15984
1612360800000|2021-02-03 14:00:00|4354|4353|4357|4356|4362|4361|4354|4353|17996
1612361100000|2021-02-03 14:05:00|4358|4357|4353|4352|4358|4357|4350|4349|15140
1612361400000|2021-02-03 14:10:00|4352|4351|4351|4350|4355|4354|4349|4348|17908
1612361700000|2021-02-03 14:15:00|4352|4351|4352|4351|4356|4355|4350|4349|11671
1612362000000|2021-02-03 14:20:00|4351|4350|4346|4344|4351|4350|4345|4344|10361
1612362300000|2021-02-03 14:25:00|4345|4345|4342|4341|4346|4345|4339|4338|11347
1612362600000|2021-02-03 14:30:00|4341|4340|4332|4331|4342|4341|4328|4327|51869
1612362900000|2021-02-03 14:35:00|4333|4332|4326|4324|4339|4338|4325|4324|39022
1612363200000|2021-02-03 14:40:00|4325|4325|4331|4330|4331|4330|4323|4322|40084
1612363500000|2021-02-03 14:45:00|4330|4329|4333|4332|4336|4335|4328|4327|39203
1612363800000|2021-02-03 14:50:00|4332|4331|4331|4330|4332|4331|4328|4327|24926
1612364100000|2021-02-03 14:55:00|4330|4329|4325|4324|4331|4330|4321|4320|22964
1612364400000|2021-02-03 15:00:00|4326|4325|4323|4322|4326|4325|4321|4320|20993
1612364700000|2021-02-03 15:05:00|4324|4323|4322|4321|4326|4325|4321|4320|48714
1612365000000|2021-02-03 15:10:00|4321|4320|4316|4315|4322|4321|4314|4313|27209
1612365300000|2021-02-03 15:15:00|4315|4314|4311|4310|4319|4318|4311|4310|25823
1612365600000|2021-02-03 15:20:00|4312|4311|4320|4319|4322|4320|4312|4311|27020
1612365900000|2021-02-03 15:25:00|4319|4318|4321|4320|4323|4322|4317|4316|20814
1612366200000|2021-02-03 15:30:00|4320|4319|4317|4316|4323|4322|4317|4316|20540
1612366500000|2021-02-03 15:35:00|4316|4315|4319|4318|4319|4318|4316|4315|17979
1612366800000|2021-02-03 15:40:00|4320|4319|4322|4321|4324|4323|4317|4316|27447
1612367100000|2021-02-03 15:45:00|4321|4320|4323|4322|4325|4324|4321|4320|19676
1612367400000|2021-02-03 15:50:00|4322|4321|4321|4320|4323|4322|4321|4320|30637
1612367700000|2021-02-03 15:55:00|4322|4321|4325|4324|4327|4326|4321|4320|33637
1612368000000|2021-02-03 16:00:00|4326|4325|4328|4326|4328|4327|4325|4324|27640
1612368300000|2021-02-03 16:05:00|4327|4325|4326|4325|4328|4326|4325|4324|36291
1612368600000|2021-02-03 16:10:00|4325|4324|4329|4328|4332|4331|4325|4324|20561
1612368900000|2021-02-03 16:15:00|4328|4327|4328|4326|4331|4330|4327|4326|22911
1612369200000|2021-02-03 16:20:00|4327|4327|4328|4327|4331|4330|4327|4326|26627
1612369500000|2021-02-03 16:25:00|4327|4326|4330|4329|4330|4329|4325|4324|61911
1612425600000|2021-02-04 08:00:00|4335|4246|4219|4216|4335|4257|4205|4202|116283
1612425900000|2021-02-04 08:05:00|4220|4217|4180|4177|4221|4220|4172|4168|151487
1612426200000|2021-02-04 08:10:00|4181|4178|4155|4151|4190|4185|4147|4142|111194
1612426500000|2021-02-04 08:15:00|4154|4150|4171|4169|4172|4171|4146|4142|70704
1612426800000|2021-02-04 08:20:00|4170|4168|4171|4169|4178|4177|4161|4159|95493
1612427100000|2021-02-04 08:25:00|4170|4168|4172|4170|4186|4185|4157|4155|74347
1612427400000|2021-02-04 08:30:00|4173|4171|4181|4179|4183|4181|4173|4169|52567
1612427700000|2021-02-04 08:35:00|4182|4180|4180|4178|4195|4193|4180|4178|72830
1612428000000|2021-02-04 08:40:00|4181|4179|4177|4174|4182|4181|4164|4163|59403
1612428300000|2021-02-04 08:45:00|4176|4173|4190|4188|4190|4189|4171|4168|38253
1612428600000|2021-02-04 08:50:00|4189|4187|4186|4185|4190|4188|4181|4180|52911
1612428900000|2021-02-04 08:55:00|4187|4184|4178|4176|4187|4185|4178|4176|48489
1612429200000|2021-02-04 09:00:00|4179|4177|4190|4189|4191|4189|4178|4176|38226
1612429500000|2021-02-04 09:05:00|4189|4188|4164|4162|4192|4189|4164|4162|48487
1612429800000|2021-02-04 09:10:00|4165|4163|4168|4167|4170|4169|4164|4162|37649
1612430100000|2021-02-04 09:15:00|4169|4166|4166|4164|4171|4169|4162|4160|39414
1612430400000|2021-02-04 09:20:00|4165|4163|4155|4153|4165|4163|4155|4153|68458
1612430700000|2021-02-04 09:25:00|4154|4152|4149|4147|4157|4155|4137|4135|89051
1612431000000|2021-02-04 09:30:00|4148|4146|4135|4132|4157|4155|4132|4131|37337
1612431300000|2021-02-04 09:35:00|4136|4133|4139|4135|4151|4148|4126|4123|46706
1612431600000|2021-02-04 09:40:00|4141|4136|4147|4145|4154|4151|4133|4131|61913
1612431900000|2021-02-04 09:45:00|4148|4146|4135|4133|4149|4147|4130|4129|38305
1612432200000|2021-02-04 09:50:00|4136|4134|4143|4141|4144|4142|4135|4132|34689
1612432500000|2021-02-04 09:55:00|4144|4142|4148|4146|4151|4148|4139|4137|25001
1612432800000|2021-02-04 10:00:00|4147|4147|4136|4133|4151|4150|4134|4133|45378
1612433100000|2021-02-04 10:05:00|4135|4134|4132|4130|4146|4145|4131|4130|23232
1612433400000|2021-02-04 10:10:00|4131|4131|4128|4126|4133|4132|4124|4122|40044
1612433700000|2021-02-04 10:15:00|4129|4127|4123|4121|4129|4127|4121|4120|46029
1612434000000|2021-02-04 10:20:00|4122|4122|4120|4118|4123|4122|4116|4115|52364
1612434300000|2021-02-04 10:25:00|4121|4119|4115|4113|4122|4121|4111|4108|49422
1612434600000|2021-02-04 10:30:00|4114|4112|4139|4136|4141|4138|4110|4109|44701
1612434900000|2021-02-04 10:35:00|4140|4137|4133|4132|4144|4141|4132|4130|52703
1612435200000|2021-02-04 10:40:00|4132|4131|4136|4135|4140|4139|4128|4127|29461
1612435500000|2021-02-04 10:45:00|4135|4134|4138|4136|4140|4139|4134|4132|21382
1612435800000|2021-02-04 10:50:00|4139|4137|4147|4145|4149|4147|4139|4137|16758
1612436100000|2021-02-04 10:55:00|4146|4144|4151|4149|4151|4150|4145|4144|30108
1612436400000|2021-02-04 11:00:00|4152|4150|4159|4158|4160|4159|4150|4149|25450
1612436700000|2021-02-04 11:05:00|4160|4157|4162|4160|4165|4164|4159|4157|23243
1612437000000|2021-02-04 11:10:00|4163|4161|4163|4162|4163|4162|4159|4158|18540
1612437300000|2021-02-04 11:15:00|4164|4163|4163|4161|4164|4163|4159|4158|35286
1612437600000|2021-02-04 11:20:00|4162|4162|4173|4172|4177|4174|4162|4161|102221
1612437900000|2021-02-04 11:25:00|4172|4171|4179|4177|4181|4180|4172|4170|77966
1612438200000|2021-02-04 11:30:00|4178|4178|4162|4160|4184|4183|4162|4160|51947
1612438500000|2021-02-04 11:35:00|4161|4159|4183|4181|4183|4182|4157|4156|90965
1612438800000|2021-02-04 11:40:00|4182|4180|4171|4169|4188|4186|4168|4166|75222
1612439100000|2021-02-04 11:45:00|4170|4170|4178|4177|4186|4185|4169|4166|37979
1612439400000|2021-02-04 11:50:00|4179|4178|4178|4175|4184|4183|4172|4170|25939
1612439700000|2021-02-04 11:55:00|4177|4176|4181|4179|4184|4183|4176|4175|60471
1612440000000|2021-02-04 12:00:00|4180|4177|4161|4159|4181|4178|4160|4159|64467
1612440300000|2021-02-04 12:05:00|4162|4160|4166|4164|4166|4165|4150|4149|34943
1612440600000|2021-02-04 12:10:00|4165|4165|4167|4165|4169|4168|4163|4162|28601
1612440900000|2021-02-04 12:15:00|4166|4164|4154|4152|4166|4164|4154|4152|16382
1612441200000|2021-02-04 12:20:00|4153|4153|4154|4153|4157|4156|4150|4149|36124
1612441500000|2021-02-04 12:25:00|4155|4154|4162|4160|4163|4161|4155|4154|24024
1612441800000|2021-02-04 12:30:00|4163|4161|4162|4160|4165|4163|4159|4158|34234
1612442100000|2021-02-04 12:35:00|4161|4161|4166|4164|4167|4166|4161|4159|36977
1612442400000|2021-02-04 12:40:00|4165|4165|4168|4167|4169|4168|4165|4163|39542
1612442700000|2021-02-04 12:45:00|4169|4168|4156|4154|4171|4169|4153|4151|55466
1612443000000|2021-02-04 12:50:00|4155|4155|4152|4151|4160|4159|4151|4150|41736
1612443300000|2021-02-04 12:55:00|4151|4150|4154|4152|4155|4154|4150|4149|49250
1612443600000|2021-02-04 13:00:00|4153|4153|4153|4151|4154|4153|4151|4150|15586
1612443900000|2021-02-04 13:05:00|4152|4152|4152|4151|4156|4155|4150|4149|44535
1612444200000|2021-02-04 13:10:00|4151|4150|4151|4150|4154|4153|4150|4149|69541
1612444500000|2021-02-04 13:15:00|4152|4151|4154|4153|4159|4157|4151|4150|37244
1612444800000|2021-02-04 13:20:00|4153|4152|4158|4156|4161|4160|4153|4152|48264
1612445100000|2021-02-04 13:25:00|4157|4155|4152|4150|4165|4163|4151|4150|55355
1612445400000|2021-02-04 13:30:00|4153|4151|4151|4150|4154|4153|4150|4149|41021
1612445700000|2021-02-04 13:35:00|4152|4151|4151|4150|4154|4153|4150|4149|48202
1612446000000|2021-02-04 13:40:00|4150|4149|4156|4155|4157|4156|4150|4149|258886
1612446300000|2021-02-04 13:45:00|4155|4154|4150|4149|4156|4154|4149|4148|61813
1612446600000|2021-02-04 13:50:00|4151|4150|4139|4137|4152|4151|4138|4137|36672
1612446900000|2021-02-04 13:55:00|4138|4136|4130|4129|4141|4139|4129|4128|31281
1612447200000|2021-02-04 14:00:00|4131|4130|4126|4125|4138|4137|4125|4124|33944
1612447500000|2021-02-04 14:05:00|4127|4124|4116|4115|4128|4126|4114|4113|52890
1612447800000|2021-02-04 14:10:00|4117|4117|4102|4101|4121|4120|4102|4101|107601
1612448100000|2021-02-04 14:15:00|4103|4102|4108|4107|4112|4111|4102|4101|53445
1612448400000|2021-02-04 14:20:00|4109|4108|4105|4103|4112|4111|4105|4103|26004
1612448700000|2021-02-04 14:25:00|4106|4104|4114|4112|4116|4115|4105|4103|40505
1612449000000|2021-02-04 14:30:00|4113|4113|4102|4101|4130|4129|4101|4100|129402
1612449300000|2021-02-04 14:35:00|4103|4102|4102|4101|4113|4112|4101|4100|48062
1612449600000|2021-02-04 14:40:00|4103|4102|4096|4095|4107|4105|4092|4091|111674
1612449900000|2021-02-04 14:45:00|4097|4096|4086|4085|4099|4098|4082|4081|36149
1612450200000|2021-02-04 14:50:00|4085|4084|4082|4079|4088|4086|4079|4078|57155
1612450500000|2021-02-04 14:55:00|4081|4080|4073|4071|4082|4081|4065|4064|129573
1612450800000|2021-02-04 15:00:00|4072|4070|4073|4071|4074|4073|4063|4060|53704
1612451100000|2021-02-04 15:05:00|4074|4072|4076|4073|4083|4082|4062|4061|66107
1612451400000|2021-02-04 15:10:00|4077|4074|4074|4072|4083|4081|4068|4066|96930
1612451700000|2021-02-04 15:15:00|4073|4071|4082|4080|4083|4082|4068|4066|59358
1612452000000|2021-02-04 15:20:00|4081|4081|4068|4067|4087|4085|4068|4066|64114
1612452300000|2021-02-04 15:25:00|4069|4066|4068|4067|4073|4072|4063|4061|164413
1612452600000|2021-02-04 15:30:00|4067|4066|4067|4065|4072|4071|4066|4064|57285
1612452900000|2021-02-04 15:35:00|4068|4066|4058|4056|4068|4067|4057|4056|57327
1612453200000|2021-02-04 15:40:00|4057|4055|4060|4058|4062|4061|4052|4051|217579
1612453500000|2021-02-04 15:45:00|4059|4057|4055|4054|4061|4060|4054|4053|124032
1612453800000|2021-02-04 15:50:00|4056|4053|4065|4064|4068|4067|4055|4053|180780
1612454100000|2021-02-04 15:55:00|4066|4063|4070|4069|4073|4072|4064|4062|106496
1612454400000|2021-02-04 16:00:00|4071|4070|4080|4079|4085|4083|4070|4069|130325
1612454700000|2021-02-04 16:05:00|4079|4078|4081|4080|4081|4080|4071|4070|138450
1612455000000|2021-02-04 16:10:00|4080|4079|4073|4072|4081|4080|4069|4068|122603
1612455300000|2021-02-04 16:15:00|4072|4071|4079|4078|4082|4081|4071|4070|134735
1612455600000|2021-02-04 16:20:00|4080|4079|4080|4079|4083|4082|4078|4077|200530
1612455900000|2021-02-04 16:25:00|4079|4078|4084|4082|4084|4083|4076|4075|206397
1612512000000|2021-02-05 08:00:00|4092|4085|4071|4069|4110|4094|4056|4054|136024
1612512300000|2021-02-05 08:05:00|4070|4068|4060|4057|4076|4075|4046|4044|328463
1612512600000|2021-02-05 08:10:00|4059|4058|4055|4053|4063|4062|4048|4046|109152
1612512900000|2021-02-05 08:15:00|4054|4052|4051|4049|4055|4054|4047|4046|76208
1612513200000|2021-02-05 08:20:00|4050|4050|4049|4047|4053|4052|4045|4044|123336
1612513500000|2021-02-05 08:25:00|4048|4048|4044|4042|4051|4050|4043|4042|34574
1612513800000|2021-02-05 08:30:00|4043|4043|4038|4037|4045|4044|4032|4031|62040
1612514100000|2021-02-05 08:35:00|4039|4038|4037|4035|4041|4040|4031|4030|43164
1612514400000|2021-02-05 08:40:00|4038|4036|4031|4029|4038|4037|4027|4025|62758
1612514700000|2021-02-05 08:45:00|4032|4030|4026|4024|4035|4034|4025|4024|59227
1612515000000|2021-02-05 08:50:00|4025|4023|4025|4023|4025|4024|4022|4021|48449
1612515300000|2021-02-05 08:55:00|4026|4024|4022|4021|4028|4027|4017|4016|65062
1612515600000|2021-02-05 09:00:00|4023|4022|4023|4022|4024|4023|4016|4015|51075
1612515900000|2021-02-05 09:05:00|4022|4021|4022|4021|4026|4025|4019|4018|55869
1612516200000|2021-02-05 09:10:00|4021|4020|4019|4018|4023|4022|4014|4013|96860
1612516500000|2021-02-05 09:15:00|4020|4019|4010|4009|4022|4021|4009|4008|96120
1612516800000|2021-02-05 09:20:00|4009|4008|4016|4015|4017|4016|4007|4006|55029
1612517100000|2021-02-05 09:25:00|4015|4014|4013|4012|4017|4016|4010|4009|54499
1612517400000|2021-02-05 09:30:00|4014|4013|4016|4015|4018|4017|4012|4011|36255
1612517700000|2021-02-05 09:35:00|4017|4016|4013|4012|4019|4017|4011|4010|49934
1612518000000|2021-02-05 09:40:00|4014|4013|4005|4004|4014|4013|4004|4003|89016
1612518300000|2021-02-05 09:45:00|4004|4003|3998|3996|4005|4004|3996|3995|256085
1612518600000|2021-02-05 09:50:00|3996|3995|4001|4000|4005|4004|3996|3995|123461
1612518900000|2021-02-05 09:55:00|4000|3999|3997|3996|4002|4001|3996|3995|46765
1612519200000|2021-02-05 10:00:00|3996|3995|3998|3997|4001|4000|3994|3993|57858
1612519500000|2021-02-05 10:05:00|3999|3998|4002|4001|4003|4002|3998|3997|29043
1612519800000|2021-02-05 10:10:00|4003|4002|4009|4008|4011|4010|4002|4001|32466
1612520100000|2021-02-05 10:15:00|4010|4009|4012|4011|4013|4012|4008|4007|43589
1612520400000|2021-02-05 10:20:00|4013|4012|4013|4012|4016|4015|4010|4009|35698
1612520700000|2021-02-05 10:25:00|4012|4011|4005|4004|4012|4011|4003|4002|46899
1612521000000|2021-02-05 10:30:00|4004|4003|4012|4011|4013|4012|4004|4003|45587
1612521300000|2021-02-05 10:35:00|4013|4012|4017|4016|4020|4019|4013|4012|32320
1612521600000|2021-02-05 10:40:00|4018|4017|4020|4019|4024|4023|4017|4016|53870
1612521900000|2021-02-05 10:45:00|4021|4020|4016|4015|4022|4021|4014|4013|35503
1612522200000|2021-02-05 10:50:00|4015|4014|4013|4012|4016|4015|4010|4009|53022
1612522500000|2021-02-05 10:55:00|4014|4013|4015|4014|4021|4020|4014|4013|42142
1612522800000|2021-02-05 11:00:00|4016|4015|4021|4020|4022|4021|4014|4013|39708
1612523100000|2021-02-05 11:05:00|4022|4021|4021|4020|4023|4022|4018|4017|95116
1612523400000|2021-02-05 11:10:00|4020|4019|4021|4020|4023|4022|4020|4019|112456
1612523700000|2021-02-05 11:15:00|4022|4021|4020|4019|4022|4021|4016|4015|62755
1612524000000|2021-02-05 11:20:00|4021|4020|4020|4019|4022|4021|4018|4017|41260
1612524300000|2021-02-05 11:25:00|4021|4020|4021|4020|4022|4021|4018|4017|63312
1612524600000|2021-02-05 11:30:00|4022|4021|4021|4020|4025|4024|4018|4017|199513
1612524900000|2021-02-05 11:35:00|4020|4019|4020|4019|4022|4021|4019|4018|50817
1612525200000|2021-02-05 11:40:00|4019|4018|4017|4016|4021|4020|4017|4016|58842
1612525500000|2021-02-05 11:45:00|4018|4017|4017|4016|4020|4019|4014|4013|50054
1612525800000|2021-02-05 11:50:00|4016|4015|4020|4019|4021|4020|4016|4015|43239
1612526100000|2021-02-05 11:55:00|4021|4020|4019|4018|4021|4020|4018|4017|44431
1612526400000|2021-02-05 12:00:00|4018|4017|4009|4008|4019|4018|4008|4007|66604
1612526700000|2021-02-05 12:05:00|4008|4007|4017|4016|4017|4016|4007|4006|105224
1612527000000|2021-02-05 12:10:00|4016|4015|4025|4024|4025|4024|4016|4015|79745
1612527300000|2021-02-05 12:15:00|4026|4025|4030|4029|4033|4032|4023|4022|86700
1612527600000|2021-02-05 12:20:00|4031|4030|4044|4043|4045|4044|4029|4028|62339
1612527900000|2021-02-05 12:25:00|4043|4042|4041|4040|4045|4044|4036|4035|87338
1612528200000|2021-02-05 12:30:00|4040|4039|4036|4035|4041|4040|4034|4033|45155
1612528500000|2021-02-05 12:35:00|4037|4036|4039|4038|4041|4040|4036|4035|37804
1612528800000|2021-02-05 12:40:00|4038|4037|4039|4038|4042|4041|4037|4036|47533
1612529100000|2021-02-05 12:45:00|4040|4039|4040|4039|4044|4043|4039|4038|43307
1612529400000|2021-02-05 12:50:00|4039|4038|4034|4033|4040|4039|4033|4031|46766
1612529700000|2021-02-05 12:55:00|4035|4034|4040|4039|4042|4041|4035|4034|47331
1612530000000|2021-02-05 13:00:00|4041|4040|4040|4038|4044|4043|4038|4037|48657
1612530300000|2021-02-05 13:05:00|4039|4039|4033|4032|4041|4040|4032|4031|46150
1612530600000|2021-02-05 13:10:00|4034|4033|4029|4028|4034|4033|4023|4022|53817
1612530900000|2021-02-05 13:15:00|4028|4027|4039|4038|4041|4040|4026|4025|57314
1612531200000|2021-02-05 13:20:00|4038|4037|4040|4039|4041|4040|4037|4036|33697
1612531500000|2021-02-05 13:25:00|4039|4038|4027|4026|4039|4038|4027|4026|149484
1612531800000|2021-02-05 13:30:00|4026|4025|4020|4019|4026|4026|4018|4017|170716
1612532100000|2021-02-05 13:35:00|4021|4020|4019|4018|4023|4022|4018|4016|49500
1612532400000|2021-02-05 13:40:00|4018|4017|4022|4021|4025|4024|4018|4017|28336
1612532700000|2021-02-05 13:45:00|4023|4022|4022|4021|4023|4022|4021|4020|27911
1612533000000|2021-02-05 13:50:00|4021|4020|4023|4022|4026|4025|4021|4020|33126
1612533300000|2021-02-05 13:55:00|4022|4021|4019|4018|4025|4024|4018|4017|47080
1612533600000|2021-02-05 14:00:00|4018|4017|4018|4017|4024|4023|4017|4016|56303
1612533900000|2021-02-05 14:05:00|4017|4016|4019|4018|4024|4023|4017|4016|34904
1612534200000|2021-02-05 14:10:00|4020|4019|4016|4015|4023|4022|4016|4015|38077
1612534500000|2021-02-05 14:15:00|4015|4014|4016|4015|4018|4017|4014|4013|41361
1612534800000|2021-02-05 14:20:00|4017|4016|4019|4018|4023|4022|4015|4014|40585
1612535100000|2021-02-05 14:25:00|4018|4017|4020|4019|4024|4023|4017|4016|84475
1612535400000|2021-02-05 14:30:00|4021|4020|4013|4012|4024|4023|4009|4008|123386
1612535700000|2021-02-05 14:35:00|4012|4011|4008|4007|4018|4017|4007|4006|89825
1612536000000|2021-02-05 14:40:00|4009|4008|4009|4008|4014|4013|4006|4005|109121
1612536300000|2021-02-05 14:45:00|4010|4009|4015|4014|4015|4014|4008|4007|50630
1612536600000|2021-02-05 14:50:00|4016|4015|4018|4017|4031|4030|4016|4015|98537
1612536900000|2021-02-05 14:55:00|4017|4016|4014|4013|4022|4021|4013|4012|151889
1612537200000|2021-02-05 15:00:00|4013|4012|4004|4002|4015|4014|4003|4002|95614
1612537500000|2021-02-05 15:05:00|4003|4003|4002|4001|4007|4006|4002|4001|117585
1612537800000|2021-02-05 15:10:00|4003|4002|3999|3998|4004|4003|3998|3997|135043
1612538100000|2021-02-05 15:15:00|3998|3997|3998|3997|4007|4006|3996|3995|165259
1612538400000|2021-02-05 15:20:00|3999|3998|3990|3989|4000|3999|3988|3987|115252
1612538700000|2021-02-05 15:25:00|3991|3990|3990|3989|3991|3990|3983|3982|98219
1612539000000|2021-02-05 15:30:00|3991|3990|3988|3987|3993|3992|3987|3986|78152
1612539300000|2021-02-05 15:35:00|3989|3988|3992|3991|3993|3992|3986|3985|75325
1612539600000|2021-02-05 15:40:00|3993|3992|3992|3991|3999|3998|3992|3991|61663
1612539900000|2021-02-05 15:45:00|3993|3992|3984|3983|3993|3992|3984|3983|115314
1612540200000|2021-02-05 15:50:00|3983|3982|3993|3992|3995|3994|3983|3982|97233
1612540500000|2021-02-05 15:55:00|3992|3991|3990|3989|3993|3992|3988|3987|59705
1612540800000|2021-02-05 16:00:00|3989|3988|3986|3985|3992|3991|3985|3984|63748
1612541100000|2021-02-05 16:05:00|3985|3984|3988|3987|3992|3991|3984|3983|100653
1612541400000|2021-02-05 16:10:00|3989|3988|3986|3984|3990|3989|3982|3981|174450
1612541700000|2021-02-05 16:15:00|3985|3985|3989|3988|3990|3989|3982|3981|76094
1612542000000|2021-02-05 16:20:00|3988|3987|3982|3981|3989|3988|3982|3981|95651
1612542300000|2021-02-05 16:25:00|3983|3982|3987|3985|3989|3988|3983|3982|163892
1612771200000|2021-02-08 08:00:00|4029|4024|4012|4011|4029|4024|4001|4000|97263
1612771500000|2021-02-08 08:05:00|4011|4010|4017|4014|4022|4020|4007|4006|32136
1612771800000|2021-02-08 08:10:00|4016|4013|4014|4013|4023|4022|4013|4012|47725
1612772100000|2021-02-08 08:15:00|4013|4012|4022|4021|4028|4026|4010|4009|40580
1612772400000|2021-02-08 08:20:00|4023|4022|4019|4017|4024|4023|4018|4017|34523
1612772700000|2021-02-08 08:25:00|4018|4018|4014|4013|4022|4021|4013|4012|49538
1612773000000|2021-02-08 08:30:00|4015|4014|4007|4005|4015|4014|4005|4004|40225
1612773300000|2021-02-08 08:35:00|4008|4006|4005|4003|4010|4009|4002|4001|39599
1612773600000|2021-02-08 08:40:00|4004|4004|3999|3998|4005|4004|3997|3995|41294
1612773900000|2021-02-08 08:45:00|4000|3999|3998|3997|4000|3999|3995|3994|26840
1612774200000|2021-02-08 08:50:00|3999|3998|3999|3998|4005|4004|3998|3997|27928
1612774500000|2021-02-08 08:55:00|4000|3999|4007|4005|4008|4007|4000|3999|22184
1612774800000|2021-02-08 09:00:00|4006|4006|4005|4004|4010|4009|4004|4003|31361
1612775100000|2021-02-08 09:05:00|4004|4003|4003|4002|4005|4004|4000|3999|39150
1612775400000|2021-02-08 09:10:00|4002|4001|4007|4006|4008|4007|4002|4001|69429
1612775700000|2021-02-08 09:15:00|4006|4005|4009|4008|4010|4008|4003|4002|21302
1612776000000|2021-02-08 09:20:00|4010|4009|4009|4008|4011|4010|4008|4007|30349
1612776300000|2021-02-08 09:25:00|4010|4009|4012|4011|4014|4013|4010|4009|11239
1612776600000|2021-02-08 09:30:00|4013|4012|4010|4009|4013|4012|4009|4008|24393
1612776900000|2021-02-08 09:35:00|4009|4008|4010|4009|4012|4011|4009|4008|23361
1612777200000|2021-02-08 09:40:00|4011|4010|4010|4009|4012|4011|4008|4007|23355
1612777500000|2021-02-08 09:45:00|4009|4008|4010|4009|4011|4010|4008|4007|28512
1612777800000|2021-02-08 09:50:00|4011|4010|4009|4008|4012|4011|4009|4008|18450
1612778100000|2021-02-08 09:55:00|4010|4009|4008|4007|4010|4009|4006|4005|18859
1612778400000|2021-02-08 10:00:00|4009|4008|4007|4006|4010|4009|4006|4005|12322
1612778700000|2021-02-08 10:05:00|4008|4007|4008|4007|4008|4007|4006|4005|13936
1612779000000|2021-02-08 10:10:00|4007|4006|4007|4006|4008|4007|4005|4004|18214
1612779300000|2021-02-08 10:15:00|4006|4005|4001|3999|4007|4006|3999|3998|41540
1612779600000|2021-02-08 10:20:00|4002|4000|4003|4002|4004|4003|4000|3999|21156
1612779900000|2021-02-08 10:25:00|4002|4001|4001|3999|4003|4002|4000|3999|39942
1612780200000|2021-02-08 10:30:00|4000|4000|4002|4001|4004|4003|4000|3999|93699
1612780500000|2021-02-08 10:35:00|4003|4002|4002|4001|4005|4004|4001|4000|44975
1612780800000|2021-02-08 10:40:00|4003|4002|4003|4002|4005|4004|4001|4000|43189
1612781100000|2021-02-08 10:45:00|4002|4001|4004|4003|4004|4003|4002|4001|24007
1612781400000|2021-02-08 10:50:00|4003|4002|4004|4003|4004|4003|4001|4000|161220
1612781700000|2021-02-08 10:55:00|4005|4004|4007|4005|4010|4009|4003|4002|32109
1612782000000|2021-02-08 11:00:00|4006|4006|4004|4003|4007|4006|4003|4002|21796
1612782300000|2021-02-08 11:05:00|4003|4002|4005|4004|4005|4004|4002|4001|13274
1612782600000|2021-02-08 11:10:00|4004|4003|4002|4001|4005|4004|4001|4000|12515
1612782900000|2021-02-08 11:15:00|4003|4002|4001|4000|4006|4005|4001|4000|46676
1612783200000|2021-02-08 11:20:00|4000|3999|4000|3999|4003|4002|3998|3997|25127
1612783500000|2021-02-08 11:25:00|3999|3998|3995|3994|3999|3998|3994|3993|15056
1612783800000|2021-02-08 11:30:00|3996|3995|4002|4001|4002|4001|3995|3994|16564
1612784100000|2021-02-08 11:35:00|4003|4002|4001|4000|4005|4004|4000|3999|14697
1612784400000|2021-02-08 11:40:00|4002|4001|4001|4000|4004|4003|4000|3999|13974
1612784700000|2021-02-08 11:45:00|4002|4001|4002|4001|4004|4003|4001|4000|10513
1612785000000|2021-02-08 11:50:00|4003|4002|4007|4006|4012|4011|4002|4001|47885
1612785300000|2021-02-08 11:55:00|4008|4007|4009|4008|4010|4009|4003|4002|50101
1612785600000|2021-02-08 12:00:00|4008|4007|4005|4004|4009|4008|4004|4003|23736
1612785900000|2021-02-08 12:05:00|4006|4005|4007|4006|4007|4006|3999|3998|63234
1612786200000|2021-02-08 12:10:00|4008|4007|4000|3999|4008|4007|4000|3999|18248
1612786500000|2021-02-08 12:15:00|4001|4000|3997|3996|4002|4001|3997|3996|22785
1612786800000|2021-02-08 12:20:00|3998|3997|3998|3997|4000|3998|3996|3995|22916
1612787100000|2021-02-08 12:25:00|3997|3996|4000|3999|4000|3999|3996|3995|19135
1612787400000|2021-02-08 12:30:00|3999|3998|3999|3998|4002|4001|3997|3996|28567
1612787700000|2021-02-08 12:35:00|3998|3997|4001|4000|4003|4002|3996|3995|18287
1612788000000|2021-02-08 12:40:00|4002|4001|3998|3997|4002|4001|3998|3997|10274
1612788300000|2021-02-08 12:45:00|3997|3996|3995|3994|3998|3997|3995|3994|12662
1612788600000|2021-02-08 12:50:00|3994|3993|3997|3996|3997|3996|3994|3993|9483
1612788900000|2021-02-08 12:55:00|3996|3995|4001|4000|4003|4002|3995|3994|18844
1612789200000|2021-02-08 13:00:00|4000|3999|3997|3996|4000|3999|3995|3994|7253
1612789500000|2021-02-08 13:05:00|3996|3995|3997|3995|3997|3996|3994|3993|12871
1612789800000|2021-02-08 13:10:00|3996|3994|3997|3996|3999|3998|3995|3994|6162
1612790100000|2021-02-08 13:15:00|3996|3995|3996|3995|3998|3997|3994|3993|13550
1612790400000|2021-02-08 13:20:00|3997|3996|3995|3994|3997|3996|3995|3994|10690
1612790700000|2021-02-08 13:25:00|3996|3995|3994|3993|3998|3997|3994|3993|19988
1612791000000|2021-02-08 13:30:00|3993|3992|3992|3991|3995|3994|3992|3991|72752
1612791300000|2021-02-08 13:35:00|3993|3992|3998|3997|3998|3997|3992|3991|21446
1612791600000|2021-02-08 13:40:00|3997|3996|3999|3998|3999|3998|3997|3996|10025
1612791900000|2021-02-08 13:45:00|3998|3997|4002|4000|4002|4001|3996|3995|46936
1612792200000|2021-02-08 13:50:00|4001|4001|4000|3999|4001|4001|3999|3998|6779
1612792500000|2021-02-08 13:55:00|3999|3998|3997|3996|4002|4001|3997|3996|14564
1612792800000|2021-02-08 14:00:00|3998|3997|4002|4001|4002|4001|3996|3995|29543
1612793100000|2021-02-08 14:05:00|4003|4002|3998|3997|4003|4002|3997|3996|15036
1612793400000|2021-02-08 14:10:00|3999|3998|3996|3995|4001|4000|3996|3995|25101
1612793700000|2021-02-08 14:15:00|3997|3996|3999|3998|4000|3999|3997|3996|15755
1612794000000|2021-02-08 14:20:00|4000|3999|3999|3998|4002|4001|3998|3997|58227
1612794300000|2021-02-08 14:25:00|4000|3999|4002|4001|4002|4001|3998|3997|27821
1612794600000|2021-02-08 14:30:00|4003|4002|4000|3999|4003|4002|3988|3987|78615
1612794900000|2021-02-08 14:35:00|3999|3998|3985|3984|4000|3999|3982|3981|43877
1612795200000|2021-02-08 14:40:00|3986|3985|3989|3988|3992|3991|3984|3983|37778
1612795500000|2021-02-08 14:45:00|3990|3989|3987|3986|3990|3989|3984|3983|29241
1612795800000|2021-02-08 14:50:00|3986|3985|3985|3984|3987|3986|3984|3983|24411
1612796100000|2021-02-08 14:55:00|3984|3983|3980|3979|3985|3983|3978|3977|41255
1612796400000|2021-02-08 15:00:00|3981|3980|3969|3968|3987|3986|3969|3968|52502
1612796700000|2021-02-08 15:05:00|3968|3967|3969|3968|3976|3975|3968|3967|36692
1612797000000|2021-02-08 15:10:00|3968|3967|3969|3968|3973|3971|3965|3964|44448
1612797300000|2021-02-08 15:15:00|3968|3967|3978|3977|3978|3977|3968|3967|28200
1612797600000|2021-02-08 15:20:00|3977|3976|3980|3978|3982|3981|3976|3975|28680
1612797900000|2021-02-08 15:25:00|3979|3977|3977|3976|3980|3979|3975|3974|35884
1612798200000|2021-02-08 15:30:00|3976|3975|3976|3975|3977|3976|3971|3970|34083
1612798500000|2021-02-08 15:35:00|3975|3974|3971|3970|3975|3974|3969|3968|30413
1612798800000|2021-02-08 15:40:00|3972|3971|3971|3970|3975|3974|3971|3970|34851
1612799100000|2021-02-08 15:45:00|3970|3969|3974|3973|3974|3973|3968|3967|22498
1612799400000|2021-02-08 15:50:00|3975|3974|3977|3976|3978|3977|3974|3973|28861
1612799700000|2021-02-08 15:55:00|3976|3975|3977|3976|3979|3978|3976|3975|21483
1612800000000|2021-02-08 16:00:00|3978|3977|3974|3973|3981|3980|3974|3973|37918
1612800300000|2021-02-08 16:05:00|3973|3972|3965|3964|3974|3973|3964|3963|51665
1612800600000|2021-02-08 16:10:00|3966|3965|3967|3966|3969|3968|3964|3963|45840
1612800900000|2021-02-08 16:15:00|3968|3967|3964|3963|3969|3968|3964|3963|62300
1612801200000|2021-02-08 16:20:00|3963|3962|3967|3966|3969|3968|3963|3962|50710
1612801500000|2021-02-08 16:25:00|3966|3965|3963|3961|3967|3966|3962|3961|41320
1612857600000|2021-02-09 08:00:00|3980|3977|3966|3964|3983|3979|3955|3953|68094
1612857900000|2021-02-09 08:05:00|3965|3965|3949|3947|3967|3966|3948|3946|60508
1612858200000|2021-02-09 08:10:00|3948|3946|3952|3951|3954|3953|3946|3944|87196
1612858500000|2021-02-09 08:15:00|3953|3952|3951|3950|3958|3957|3951|3950|167253
1612858800000|2021-02-09 08:20:00|3950|3949|3949|3948|3953|3952|3947|3946|68346
1612859100000|2021-02-09 08:25:00|3950|3947|3944|3943|3950|3948|3942|3941|30021
1612859400000|2021-02-09 08:30:00|3945|3944|3942|3941|3949|3948|3942|3941|21442
1612859700000|2021-02-09 08:35:00|3941|3940|3947|3946|3949|3948|3937|3936|48965
1612860000000|2021-02-09 08:40:00|3946|3945|3942|3940|3949|3948|3941|3940|28229
1612860300000|2021-02-09 08:45:00|3941|3941|3944|3943|3947|3945|3938|3936|38071
1612860600000|2021-02-09 08:50:00|3945|3944|3941|3939|3945|3944|3939|3938|29339
1612860900000|2021-02-09 08:55:00|3940|3940|3943|3942|3945|3944|3937|3936|36934
1612861200000|2021-02-09 09:00:00|3944|3943|3944|3943|3946|3944|3942|3941|13812
1612861500000|2021-02-09 09:05:00|3943|3942|3938|3937|3943|3942|3936|3935|76530
1612861800000|2021-02-09 09:10:00|3939|3938|3936|3935|3939|3938|3932|3931|55768
1612862100000|2021-02-09 09:15:00|3937|3936|3931|3930|3939|3938|3931|3930|27733
1612862400000|2021-02-09 09:20:00|3932|3931|3932|3931|3934|3933|3930|3929|10920
1612862700000|2021-02-09 09:25:00|3933|3932|3932|3931|3934|3933|3930|3929|15335
1612863000000|2021-02-09 09:30:00|3931|3930|3930|3929|3933|3932|3928|3927|15567
1612863300000|2021-02-09 09:35:00|3929|3928|3929|3928|3933|3932|3929|3928|16521
1612863600000|2021-02-09 09:40:00|3928|3927|3929|3928|3931|3930|3926|3925|99770
1612863900000|2021-02-09 09:45:00|3930|3929|3929|3928|3931|3930|3928|3927|60847
1612864200000|2021-02-09 09:50:00|3930|3929|3927|3926|3931|3930|3926|3925|32066
1612864500000|2021-02-09 09:55:00|3928|3927|3927|3926|3931|3930|3926|3925|38899
1612864800000|2021-02-09 10:00:00|3926|3925|3923|3922|3926|3925|3922|3921|26828
1612865100000|2021-02-09 10:05:00|3922|3921|3919|3918|3923|3922|3918|3917|61302
1612865400000|2021-02-09 10:10:00|3918|3917|3919|3917|3921|3920|3917|3916|24576
1612865700000|2021-02-09 10:15:00|3918|3918|3919|3918|3922|3921|3915|3914|41859
1612866000000|2021-02-09 10:20:00|3920|3919|3925|3924|3925|3924|3919|3918|44442
1612866300000|2021-02-09 10:25:00|3926|3925|3925|3924|3927|3926|3924|3923|10712
1612866600000|2021-02-09 10:30:00|3924|3923|3921|3919|3925|3924|3920|3919|24253
1612866900000|2021-02-09 10:35:00|3920|3920|3924|3923|3926|3925|3920|3919|75562
1612867200000|2021-02-09 10:40:00|3923|3922|3923|3921|3925|3924|3922|3921|18808
1612867500000|2021-02-09 10:45:00|3922|3920|3923|3922|3926|3925|3921|3920|19573
1612867800000|2021-02-09 10:50:00|3924|3923|3924|3923|3926|3925|3923|3922|20447
1612868100000|2021-02-09 10:55:00|3925|3924|3928|3927|3930|3929|3923|3922|33073
1612868400000|2021-02-09 11:00:00|3927|3926|3928|3927|3929|3928|3926|3925|30115
1612868700000|2021-02-09 11:05:00|3927|3926|3925|3924|3930|3929|3923|3922|45932
1612869000000|2021-02-09 11:10:00|3926|3925|3923|3921|3926|3925|3922|3921|27520
1612869300000|2021-02-09 11:15:00|3922|3922|3920|3919|3924|3923|3919|3918|44846
1612869600000|2021-02-09 11:20:00|3919|3918|3925|3924|3925|3924|3919|3918|40632
1612869900000|2021-02-09 11:25:00|3926|3925|3925|3923|3929|3928|3924|3923|29049
1612870200000|2021-02-09 11:30:00|3924|3922|3920|3919|3924|3923|3920|3919|23543
1612870500000|2021-02-09 11:35:00|3919|3918|3919|3917|3921|3920|3917|3916|33828
1612870800000|2021-02-09 11:40:00|3918|3918|3921|3920|3922|3921|3918|3917|4162
1612871100000|2021-02-09 11:45:00|3920|3919|3918|3917|3922|3921|3918|3917|26477
1612871400000|2021-02-09 11:50:00|3919|3918|3918|3917|3919|3918|3917|3916|24783
1612871700000|2021-02-09 11:55:00|3917|3916|3918|3917|3922|3921|3916|3915|8985
1612872000000|2021-02-09 12:00:00|3917|3916|3914|3913|3918|3916|3914|3913|27151
1612872300000|2021-02-09 12:05:00|3913|3912|3915|3914|3915|3914|3909|3908|126652
1612872600000|2021-02-09 12:10:00|3914|3913|3913|3912|3915|3914|3913|3912|14606
1612872900000|2021-02-09 12:15:00|3912|3911|3913|3912|3915|3914|3912|3911|16828
1612873200000|2021-02-09 12:20:00|3912|3911|3913|3912|3915|3914|3912|3911|11335
1612873500000|2021-02-09 12:25:00|3914|3913|3914|3913|3915|3913|3912|3911|9596
1612873800000|2021-02-09 12:30:00|3915|3914|3914|3913|3915|3914|3914|3913|15169
1612874100000|2021-02-09 12:35:00|3915|3914|3915|3914|3915|3914|3913|3911|24064
1612874400000|2021-02-09 12:40:00|3914|3913|3915|3914|3915|3914|3912|3911|9795
1612874700000|2021-02-09 12:45:00|3914|3913|3915|3914|3916|3915|3913|3912|17147
1612875000000|2021-02-09 12:50:00|3914|3913|3915|3914|3915|3914|3914|3913|13260
1612875300000|2021-02-09 12:55:00|3914|3913|3910|3909|3914|3913|3910|3909|26336
1612875600000|2021-02-09 13:00:00|3909|3908|3910|3909|3912|3911|3909|3908|11337
1612875900000|2021-02-09 13:05:00|3911|3910|3911|3910|3911|3910|3909|3908|11543
1612876200000|2021-02-09 13:10:00|3910|3909|3912|3911|3915|3914|3910|3909|26741
1612876500000|2021-02-09 13:15:00|3911|3910|3910|3909|3913|3912|3910|3909|38914
1612876800000|2021-02-09 13:20:00|3909|3908|3912|3911|3913|3912|3909|3908|15056
1612877100000|2021-02-09 13:25:00|3911|3910|3912|3911|3916|3915|3911|3910|30526
1612877400000|2021-02-09 13:30:00|3911|3910|3911|3910|3917|3916|3910|3909|63521
1612877700000|2021-02-09 13:35:00|3910|3909|3911|3910|3914|3913|3909|3908|31664
1612878000000|2021-02-09 13:40:00|3912|3911|3912|3911|3913|3912|3909|3908|17505
1612878300000|2021-02-09 13:45:00|3913|3912|3914|3913|3916|3915|3912|3911|11995
1612878600000|2021-02-09 13:50:00|3915|3914|3918|3917|3921|3920|3915|3914|44139
1612878900000|2021-02-09 13:55:00|3917|3916|3914|3913|3918|3917|3914|3913|228057
1612879200000|2021-02-09 14:00:00|3915|3914|3917|3916|3918|3917|3914|3913|57241
1612879500000|2021-02-09 14:05:00|3916|3915|3915|3914|3918|3917|3914|3913|31815
1612879800000|2021-02-09 14:10:00|3914|3913|3916|3915|3917|3916|3913|3912|33521
1612880100000|2021-02-09 14:15:00|3917|3916|3916|3915|3919|3918|3916|3915|46517
1612880400000|2021-02-09 14:20:00|3917|3916|3922|3921|3923|3922|3916|3915|86128
1612880700000|2021-02-09 14:25:00|3921|3920|3928|3926|3928|3927|3918|3917|94829
1612881000000|2021-02-09 14:30:00|3927|3927|3921|3920|3939|3938|3917|3916|130469
1612881300000|2021-02-09 14:35:00|3922|3921|3925|3924|3926|3925|3917|3916|34986
1612881600000|2021-02-09 14:40:00|3926|3925|3917|3916|3927|3926|3917|3916|34643
1612881900000|2021-02-09 14:45:00|3916|3915|3916|3915|3921|3920|3914|3913|31780
1612882200000|2021-02-09 14:50:00|3917|3916|3926|3924|3926|3925|3917|3915|43580
1612882500000|2021-02-09 14:55:00|3925|3923|3925|3924|3930|3929|3924|3923|29196
1612882800000|2021-02-09 15:00:00|3926|3925|3927|3926|3934|3933|3924|3923|53534
1612883100000|2021-02-09 15:05:00|3928|3927|3938|3937|3938|3937|3928|3927|36381
1612883400000|2021-02-09 15:10:00|3937|3936|3930|3929|3938|3937|3930|3929|31321
1612883700000|2021-02-09 15:15:00|3931|3930|3933|3932|3934|3933|3930|3929|37712
1612884000000|2021-02-09 15:20:00|3932|3931|3931|3930|3935|3934|3930|3929|62855
1612884300000|2021-02-09 15:25:00|3932|3931|3937|3936|3937|3936|3931|3930|78079
1612884600000|2021-02-09 15:30:00|3936|3935|3936|3935|3937|3936|3935|3934|46279
1612884900000|2021-02-09 15:35:00|3935|3934|3950|3949|3950|3949|3935|3934|45795
1612885200000|2021-02-09 15:40:00|3951|3950|3947|3946|3951|3950|3945|3944|45803
1612885500000|2021-02-09 15:45:00|3948|3947|3949|3948|3950|3949|3946|3945|52764
1612885800000|2021-02-09 15:50:00|3948|3947|3949|3948|3950|3949|3947|3946|53643
1612886100000|2021-02-09 15:55:00|3948|3947|3948|3947|3950|3949|3946|3945|37916
1612886400000|2021-02-09 16:00:00|3949|3948|3951|3950|3952|3951|3942|3941|95850
1612886700000|2021-02-09 16:05:00|3950|3949|3950|3949|3953|3952|3947|3946|71530
1612887000000|2021-02-09 16:10:00|3951|3950|3951|3950|3952|3951|3949|3948|87244
1612887300000|2021-02-09 16:15:00|3952|3951|3950|3949|3953|3952|3950|3949|113410
1612887600000|2021-02-09 16:20:00|3951|3950|3951|3950|3952|3951|3950|3949|99381
1612887900000|2021-02-09 16:25:00|3950|3949|3952|3950|3952|3951|3948|3947|91834
1612944000000|2021-02-10 08:00:00|3947|3945|3948|3946|3951|3950|3931|3930|40853
1612944300000|2021-02-10 08:05:00|3947|3945|3944|3942|3949|3948|3941|3939|20067
1612944600000|2021-02-10 08:10:00|3945|3943|3942|3940|3948|3947|3941|3939|15051
1612944900000|2021-02-10 08:15:00|3943|3941|3947|3946|3949|3947|3942|3940|23091
1612945200000|2021-02-10 08:20:00|3946|3945|3954|3952|3955|3953|3945|3943|18176
1612945500000|2021-02-10 08:25:00|3955|3953|3952|3951|3955|3954|3950|3949|19398
1612945800000|2021-02-10 08:30:00|3953|3950|3953|3951|3957|3956|3951|3950|18761
1612946100000|2021-02-10 08:35:00|3952|3952|3953|3952|3955|3954|3952|3951|25398
1612946400000|2021-02-10 08:40:00|3954|3951|3953|3952|3954|3953|3951|3950|15095
1612946700000|2021-02-10 08:45:00|3952|3951|3953|3952|3956|3955|3952|3951|29298
1612947000000|2021-02-10 08:50:00|3952|3951|3953|3952|3954|3953|3952|3951|16201
1612947300000|2021-02-10 08:55:00|3954|3953|3955|3954|3958|3957|3954|3953|41256
1612947600000|2021-02-10 09:00:00|3956|3955|3962|3961|3963|3962|3955|3954|20792
1612947900000|2021-02-10 09:05:00|3961|3960|3961|3960|3964|3963|3961|3960|18081
1612948200000|2021-02-10 09:10:00|3960|3959|3954|3953|3961|3959|3953|3952|23244
1612948500000|2021-02-10 09:15:00|3955|3954|3956|3955|3957|3956|3953|3952|11118
1612948800000|2021-02-10 09:20:00|3955|3954|3958|3957|3958|3957|3953|3952|11164
1612949100000|2021-02-10 09:25:00|3957|3956|3961|3960|3961|3960|3956|3955|64364
1612949400000|2021-02-10 09:30:00|3960|3959|3961|3960|3963|3962|3959|3958|45289
1612949700000|2021-02-10 09:35:00|3962|3961|3962|3961|3963|3962|3959|3958|25832
1612950000000|2021-02-10 09:40:00|3961|3960|3963|3962|3963|3962|3960|3959|11688
1612950300000|2021-02-10 09:45:00|3964|3963|3960|3959|3964|3963|3960|3959|28459
1612950600000|2021-02-10 09:50:00|3961|3960|3960|3959|3961|3960|3957|3956|32539
1612950900000|2021-02-10 09:55:00|3961|3960|3961|3960|3962|3961|3959|3958|37047
1612951200000|2021-02-10 10:00:00|3960|3959|3953|3951|3960|3959|3951|3950|31829
1612951500000|2021-02-10 10:05:00|3952|3952|3947|3946|3953|3952|3947|3946|16222
1612951800000|2021-02-10 10:10:00|3948|3947|3940|3939|3948|3947|3940|3939|19109
1612952100000|2021-02-10 10:15:00|3941|3940|3941|3940|3944|3943|3940|3939|14361
1612952400000|2021-02-10 10:20:00|3942|3941|3940|3939|3944|3942|3939|3938|16203
1612952700000|2021-02-10 10:25:00|3939|3938|3939|3938|3941|3940|3936|3935|25211
1612953000000|2021-02-10 10:30:00|3940|3939|3932|3931|3940|3939|3932|3931|8440
1612953300000|2021-02-10 10:35:00|3931|3930|3936|3935|3936|3935|3930|3929|28406
1612953600000|2021-02-10 10:40:00|3937|3936|3935|3934|3939|3938|3935|3934|10023
1612953900000|2021-02-10 10:45:00|3934|3933|3937|3936|3937|3936|3934|3933|7116
1612954200000|2021-02-10 10:50:00|3938|3937|3947|3945|3948|3947|3938|3937|21570
1612954500000|2021-02-10 10:55:00|3946|3944|3944|3943|3949|3948|3944|3943|8680
1612954800000|2021-02-10 11:00:00|3943|3942|3948|3946|3952|3951|3943|3942|14107
1612955100000|2021-02-10 11:05:00|3947|3945|3948|3947|3949|3948|3945|3944|19309
1612955400000|2021-02-10 11:10:00|3949|3948|3950|3949|3952|3951|3948|3947|22520
1612955700000|2021-02-10 11:15:00|3951|3950|3951|3950|3953|3952|3950|3949|16261
1612956000000|2021-02-10 11:20:00|3950|3949|3952|3951|3952|3951|3950|3949|12043
1612956300000|2021-02-10 11:25:00|3951|3950|3951|3950|3952|3951|3950|3949|10491
1612956600000|2021-02-10 11:30:00|3950|3949|3951|3950|3952|3951|3950|3949|20269
1612956900000|2021-02-10 11:35:00|3950|3949|3950|3949|3952|3951|3949|3948|14900
1612957200000|2021-02-10 11:40:00|3951|3950|3954|3953|3955|3954|3950|3949|15783
1612957500000|2021-02-10 11:45:00|3953|3952|3951|3950|3954|3953|3949|3948|15641
1612957800000|2021-02-10 11:50:00|3950|3949|3951|3950|3951|3950|3950|3949|10663
1612958100000|2021-02-10 11:55:00|3950|3949|3947|3946|3952|3951|3945|3944|21106
1612958400000|2021-02-10 12:00:00|3948|3947|3947|3946|3950|3949|3946|3945|28255
1612958700000|2021-02-10 12:05:00|3946|3945|3946|3945|3948|3947|3944|3943|7842
1612959000000|2021-02-10 12:10:00|3947|3946|3945|3944|3947|3946|3944|3943|12074
1612959300000|2021-02-10 12:15:00|3944|3943|3947|3946|3948|3947|3944|3943|11276
1612959600000|2021-02-10 12:20:00|3946|3945|3948|3946|3949|3948|3945|3944|20887
1612959900000|2021-02-10 12:25:00|3947|3945|3949|3948|3949|3948|3944|3943|18103
1612960200000|2021-02-10 12:30:00|3950|3949|3951|3950|3953|3952|3949|3948|5627
1612960500000|2021-02-10 12:35:00|3950|3949|3949|3948|3952|3951|3948|3947|5508
1612960800000|2021-02-10 12:40:00|3950|3949|3950|3949|3953|3952|3949|3948|16524
1612961100000|2021-02-10 12:45:00|3949|3948|3951|3950|3951|3950|3949|3948|6119
1612961400000|2021-02-10 12:50:00|3950|3949|3954|3953|3954|3953|3949|3948|9038
1612961700000|2021-02-10 12:55:00|3953|3952|3956|3955|3956|3955|3951|3950|17753
1612962000000|2021-02-10 13:00:00|3955|3954|3954|3953|3956|3955|3953|3952|8996
1612962300000|2021-02-10 13:05:00|3955|3954|3953|3952|3956|3955|3953|3952|7332
1612962600000|2021-02-10 13:10:00|3952|3951|3955|3954|3956|3955|3952|3951|12317
1612962900000|2021-02-10 13:15:00|3956|3955|3955|3954|3957|3956|3955|3954|23181
1612963200000|2021-02-10 13:20:00|3954|3953|3955|3954|3959|3958|3954|3953|19967
1612963500000|2021-02-10 13:25:00|3956|3955|3956|3954|3957|3956|3954|3953|12431
1612963800000|2021-02-10 13:30:00|3955|3955|3956|3955|3958|3957|3955|3954|17226
1612964100000|2021-02-10 13:35:00|3955|3954|3956|3955|3957|3956|3955|3954|9118
1612964400000|2021-02-10 13:40:00|3955|3954|3954|3953|3957|3956|3953|3952|9955
1612964700000|2021-02-10 13:45:00|3955|3954|3955|3954|3955|3954|3951|3950|7604
1612965000000|2021-02-10 13:50:00|3956|3955|3952|3951|3958|3957|3952|3951|22894
1612965300000|2021-02-10 13:55:00|3951|3950|3952|3951|3954|3953|3950|3949|13994
1612965600000|2021-02-10 14:00:00|3951|3950|3953|3952|3954|3953|3951|3950|12585
1612965900000|2021-02-10 14:05:00|3954|3953|3956|3954|3956|3955|3953|3952|21653
1612966200000|2021-02-10 14:10:00|3955|3955|3948|3947|3956|3955|3948|3947|19495
1612966500000|2021-02-10 14:15:00|3949|3948|3950|3949|3950|3949|3947|3946|11353
1612966800000|2021-02-10 14:20:00|3951|3950|3955|3954|3956|3955|3950|3949|11617
1612967100000|2021-02-10 14:25:00|3954|3953|3954|3953|3954|3953|3952|3951|9949
1612967400000|2021-02-10 14:30:00|3953|3952|3954|3953|3954|3953|3945|3944|44868
1612967700000|2021-02-10 14:35:00|3953|3952|3950|3949|3955|3954|3948|3947|19424
1612968000000|2021-02-10 14:40:00|3949|3948|3946|3945|3950|3949|3945|3944|16806
1612968300000|2021-02-10 14:45:00|3945|3944|3951|3950|3951|3950|3941|3940|43062
1612968600000|2021-02-10 14:50:00|3950|3949|3950|3949|3956|3955|3950|3949|25849
1612968900000|2021-02-10 14:55:00|3951|3950|3956|3954|3957|3956|3950|3949|51553
1612969200000|2021-02-10 15:00:00|3957|3955|3957|3956|3958|3957|3954|3953|54344
1612969500000|2021-02-10 15:05:00|3958|3957|3958|3957|3960|3959|3956|3955|34665
1612969800000|2021-02-10 15:10:00|3959|3958|3959|3957|3961|3960|3957|3956|27863
1612970100000|2021-02-10 15:15:00|3958|3958|3959|3958|3962|3961|3958|3957|20751
1612970400000|2021-02-10 15:20:00|3958|3957|3964|3963|3965|3964|3958|3957|103177
1612970700000|2021-02-10 15:25:00|3965|3964|3956|3955|3965|3964|3956|3955|33225
1612971000000|2021-02-10 15:30:00|3955|3954|3954|3953|3957|3956|3952|3951|36674
1612971300000|2021-02-10 15:35:00|3953|3952|3955|3954|3958|3957|3953|3952|31065
1612971600000|2021-02-10 15:40:00|3956|3955|3947|3946|3956|3955|3947|3946|53145
1612971900000|2021-02-10 15:45:00|3948|3947|3949|3948|3952|3951|3944|3943|68708
1612972200000|2021-02-10 15:50:00|3948|3947|3951|3950|3951|3950|3947|3946|70415
1612972500000|2021-02-10 15:55:00|3950|3949|3952|3951|3954|3953|3950|3949|167115
1612972800000|2021-02-10 16:00:00|3953|3952|3948|3947|3954|3953|3948|3947|82266
1612973100000|2021-02-10 16:05:00|3947|3946|3949|3948|3950|3949|3945|3944|69345
1612973400000|2021-02-10 16:10:00|3950|3949|3947|3946|3950|3949|3946|3945|46542
1612973700000|2021-02-10 16:15:00|3946|3945|3946|3945|3947|3946|3944|3943|59460
1612974000000|2021-02-10 16:20:00|3945|3944|3948|3947|3948|3947|3944|3943|45511
1612974300000|2021-02-10 16:25:00|3949|3948|3941|3940|3951|3950|3940|3939|115623
1613030400000|2021-02-11 08:00:00|3934|3916|3930|3927|3937|3935|3917|3915|58983
1613030700000|2021-02-11 08:05:00|3929|3928|3930|3929|3931|3930|3920|3918|28725
1613031000000|2021-02-11 08:10:00|3931|3930|3928|3927|3935|3933|3927|3925|21634
1613031300000|2021-02-11 08:15:00|3927|3926|3937|3935|3938|3936|3927|3926|12792
1613031600000|2021-02-11 08:20:00|3936|3934|3934|3932|3936|3934|3929|3928|7392
1613031900000|2021-02-11 08:25:00|3935|3933|3937|3936|3939|3937|3931|3929|11771
1613032200000|2021-02-11 08:30:00|3938|3937|3941|3940|3942|3941|3937|3936|17019
1613032500000|2021-02-11 08:35:00|3942|3941|3946|3945|3952|3951|3942|3941|48615
1613032800000|2021-02-11 08:40:00|3945|3944|3948|3947|3949|3948|3943|3942|10496
1613033100000|2021-02-11 08:45:00|3949|3948|3951|3950|3954|3953|3948|3947|26642
1613033400000|2021-02-11 08:50:00|3952|3951|3954|3953|3956|3954|3951|3950|26733
1613033700000|2021-02-11 08:55:00|3955|3954|3953|3951|3955|3954|3950|3949|25604
1613034000000|2021-02-11 09:00:00|3952|3952|3946|3944|3953|3952|3945|3944|13514
1613034300000|2021-02-11 09:05:00|3945|3945|3945|3943|3947|3945|3943|3942|17596
1613034600000|2021-02-11 09:10:00|3944|3944|3941|3939|3945|3944|3938|3937|6354
1613034900000|2021-02-11 09:15:00|3940|3938|3943|3941|3945|3944|3939|3938|21301
1613035200000|2021-02-11 09:20:00|3942|3942|3944|3943|3945|3944|3942|3941|17804
1613035500000|2021-02-11 09:25:00|3943|3942|3949|3948|3950|3949|3942|3941|20228
1613035800000|2021-02-11 09:30:00|3948|3947|3946|3945|3949|3948|3945|3944|11859
1613036100000|2021-02-11 09:35:00|3945|3944|3949|3948|3950|3949|3945|3944|24403
1613036400000|2021-02-11 09:40:00|3950|3947|3950|3949|3951|3950|3949|3947|43497
1613036700000|2021-02-11 09:45:00|3951|3950|3952|3951|3952|3951|3949|3948|10612
1613037000000|2021-02-11 09:50:00|3953|3952|3951|3950|3953|3952|3950|3949|5734
1613037300000|2021-02-11 09:55:00|3950|3949|3953|3952|3953|3952|3949|3948|97839
1613037600000|2021-02-11 10:00:00|3952|3951|3951|3950|3953|3952|3950|3949|8433
1613037900000|2021-02-11 10:05:00|3952|3951|3953|3952|3954|3953|3952|3950|28707
1613038200000|2021-02-11 10:10:00|3954|3953|3953|3951|3954|3953|3952|3951|28468
1613038500000|2021-02-11 10:15:00|3952|3952|3954|3953|3956|3955|3951|3950|24072
1613038800000|2021-02-11 10:20:00|3955|3954|3952|3951|3955|3954|3952|3951|38718
1613039100000|2021-02-11 10:25:00|3953|3952|3949|3947|3953|3952|3947|3946|13931
1613039400000|2021-02-11 10:30:00|3948|3948|3949|3948|3953|3952|3948|3947|17630
1613039700000|2021-02-11 10:35:00|3948|3947|3947|3946|3948|3947|3946|3945|11806
1613040000000|2021-02-11 10:40:00|3946|3945|3947|3945|3948|3947|3945|3944|15489
1613040300000|2021-02-11 10:45:00|3946|3946|3945|3944|3949|3948|3945|3944|16741
1613040600000|2021-02-11 10:50:00|3944|3943|3943|3942|3946|3945|3942|3941|15251
1613040900000|2021-02-11 10:55:00|3942|3941|3940|3939|3942|3941|3938|3937|12501
1613041200000|2021-02-11 11:00:00|3941|3940|3938|3937|3941|3940|3938|3937|6932
1613041500000|2021-02-11 11:05:00|3939|3938|3935|3934|3939|3938|3935|3934|6259
1613041800000|2021-02-11 11:10:00|3936|3935|3937|3936|3937|3936|3933|3932|111871
1613042100000|2021-02-11 11:15:00|3938|3937|3933|3931|3938|3937|3932|3931|19912
1613042400000|2021-02-11 11:20:00|3932|3932|3934|3933|3934|3933|3932|3931|6101
1613042700000|2021-02-11 11:25:00|3933|3932|3929|3928|3934|3933|3928|3927|27881
1613043000000|2021-02-11 11:30:00|3928|3927|3931|3930|3931|3930|3928|3927|8728
1613043300000|2021-02-11 11:35:00|3932|3929|3929|3928|3932|3931|3928|3927|17718
1613043600000|2021-02-11 11:40:00|3928|3927|3925|3924|3929|3928|3925|3924|14145
1613043900000|2021-02-11 11:45:00|3924|3923|3927|3926|3929|3928|3924|3923|15640
1613044200000|2021-02-11 11:50:00|3926|3925|3924|3923|3927|3926|3923|3922|11932
1613044500000|2021-02-11 11:55:00|3923|3922|3921|3920|3923|3922|3920|3919|10595
1613044800000|2021-02-11 12:00:00|3920|3919|3922|3921|3922|3921|3918|3917|20643
1613045100000|2021-02-11 12:05:00|3921|3920|3919|3918|3921|3920|3918|3917|12111
1613045400000|2021-02-11 12:10:00|3918|3917|3918|3917|3920|3919|3918|3917|4634
1613045700000|2021-02-11 12:15:00|3917|3916|3915|3914|3917|3916|3915|3914|7448
1613046000000|2021-02-11 12:20:00|3914|3913|3908|3907|3915|3914|3908|3907|35177
1613046300000|2021-02-11 12:25:00|3909|3908|3908|3907|3909|3908|3907|3906|41874
1613046600000|2021-02-11 12:30:00|3907|3906|3901|3900|3908|3907|3899|3898|100977
1613046900000|2021-02-11 12:35:00|3900|3899|3900|3899|3902|3901|3899|3898|61184
1613047200000|2021-02-11 12:40:00|3899|3898|3900|3899|3901|3900|3899|3898|41188
1613047500000|2021-02-11 12:45:00|3899|3898|3899|3897|3902|3901|3898|3897|106658
1613047800000|2021-02-11 12:50:00|3900|3898|3905|3904|3906|3905|3899|3898|41945
1613048100000|2021-02-11 12:55:00|3906|3903|3901|3900|3906|3904|3900|3899|111024
1613048400000|2021-02-11 13:00:00|3900|3899|3900|3899|3901|3900|3898|3897|70324
1613048700000|2021-02-11 13:05:00|3899|3898|3900|3899|3900|3899|3899|3898|13590
1613049000000|2021-02-11 13:10:00|3899|3898|3898|3897|3901|3899|3898|3897|46985
1613049300000|2021-02-11 13:15:00|3897|3896|3897|3896|3900|3899|3897|3896|40452
1613049600000|2021-02-11 13:20:00|3896|3895|3897|3896|3900|3899|3896|3895|42122
1613049900000|2021-02-11 13:25:00|3898|3897|3901|3899|3901|3900|3896|3895|92977
1613050200000|2021-02-11 13:30:00|3902|3900|3901|3900|3904|3903|3900|3899|92816
1613050500000|2021-02-11 13:35:00|3902|3901|3901|3900|3902|3901|3900|3899|13942
1613050800000|2021-02-11 13:40:00|3902|3901|3903|3902|3905|3904|3900|3899|44160
1613051100000|2021-02-11 13:45:00|3902|3901|3900|3899|3902|3901|3899|3898|18741
1613051400000|2021-02-11 13:50:00|3899|3898|3898|3897|3901|3900|3898|3897|38123
1613051700000|2021-02-11 13:55:00|3899|3898|3898|3897|3899|3898|3896|3895|11103
1613052000000|2021-02-11 14:00:00|3899|3898|3898|3897|3899|3898|3896|3895|32351
1613052300000|2021-02-11 14:05:00|3899|3898|3897|3896|3900|3899|3897|3896|54099
1613052600000|2021-02-11 14:10:00|3898|3897|3897|3896|3900|3899|3896|3895|44499
1613052900000|2021-02-11 14:15:00|3896|3895|3895|3894|3898|3897|3895|3893|41571
1613053200000|2021-02-11 14:20:00|3894|3893|3895|3894|3897|3896|3894|3893|24938
1613053500000|2021-02-11 14:25:00|3894|3893|3898|3897|3900|3899|3894|3893|16637
1613053800000|2021-02-11 14:30:00|3897|3896|3893|3892|3899|3898|3892|3891|91609
1613054100000|2021-02-11 14:35:00|3892|3891|3890|3889|3893|3892|3884|3883|330082
1613054400000|2021-02-11 14:40:00|3891|3890|3889|3888|3894|3893|3889|3888|20679
1613054700000|2021-02-11 14:45:00|3890|3889|3898|3897|3900|3899|3889|3888|25509
1613055000000|2021-02-11 14:50:00|3897|3896|3898|3897|3902|3901|3895|3894|32504
1613055300000|2021-02-11 14:55:00|3897|3896|3897|3896|3901|3900|3895|3894|56018
1613055600000|2021-02-11 15:00:00|3899|3897|3894|3893|3900|3899|3894|3893|50157
1613055900000|2021-02-11 15:05:00|3895|3894|3895|3894|3895|3894|3892|3891|106995
1613056200000|2021-02-11 15:10:00|3896|3895|3890|3889|3896|3895|3889|3888|63349
1613056500000|2021-02-11 15:15:00|3891|3890|3892|3891|3895|3894|3890|3889|83931
1613056800000|2021-02-11 15:20:00|3891|3890|3890|3889|3892|3891|3890|3889|1437931
1613057100000|2021-02-11 15:25:00|3889|3888|3889|3888|3890|3889|3887|3886|26892
1613057400000|2021-02-11 15:30:00|3888|3887|3892|3891|3894|3893|3886|3885|92303
1613057700000|2021-02-11 15:35:00|3893|3892|3893|3892|3897|3896|3892|3891|58141
1613058000000|2021-02-11 15:40:00|3894|3893|3908|3907|3915|3914|3893|3892|188163
1613058300000|2021-02-11 15:45:00|3909|3908|3910|3909|3915|3914|3906|3905|107650
1613058600000|2021-02-11 15:50:00|3909|3908|3907|3905|3911|3910|3902|3901|110462
1613058900000|2021-02-11 15:55:00|3908|3906|3902|3901|3913|3912|3902|3901|95630
1613059200000|2021-02-11 16:00:00|3903|3902|3901|3900|3903|3902|3896|3895|80036
1613059500000|2021-02-11 16:05:00|3900|3899|3901|3900|3902|3901|3899|3898|57778
1613059800000|2021-02-11 16:10:00|3900|3899|3901|3900|3902|3901|3896|3895|41681
1613060100000|2021-02-11 16:15:00|3900|3899|3890|3888|3904|3903|3887|3886|229074
1613060400000|2021-02-11 16:20:00|3889|3889|3897|3896|3897|3896|3889|3888|112087
1613060700000|2021-02-11 16:25:00|3898|3897|3893|3891|3898|3897|3890|3889|78236
1613116800000|2021-02-12 08:00:00|3921|3913|3923|3921|3931|3929|3906|3904|56058
1613117100000|2021-02-12 08:05:00|3924|3922|3938|3937|3940|3938|3922|3921|86758
1613117400000|2021-02-12 08:10:00|3937|3936|3944|3942|3949|3948|3937|3935|85411
1613117700000|2021-02-12 08:15:00|3945|3943|3943|3942|3949|3948|3942|3941|30849
1613118000000|2021-02-12 08:20:00|3942|3941|3946|3944|3946|3945|3938|3937|49975
1613118300000|2021-02-12 08:25:00|3945|3945|3949|3947|3950|3948|3943|3942|34003
1613118600000|2021-02-12 08:30:00|3948|3946|3947|3945|3949|3948|3939|3938|47223
1613118900000|2021-02-12 08:35:00|3946|3944|3945|3943|3946|3944|3940|3939|9611
1613119200000|2021-02-12 08:40:00|3946|3944|3945|3944|3949|3947|3944|3943|11140
1613119500000|2021-02-12 08:45:00|3946|3945|3937|3936|3947|3945|3936|3935|18551
1613119800000|2021-02-12 08:50:00|3936|3935|3932|3930|3939|3938|3928|3927|15057
1613120100000|2021-02-12 08:55:00|3931|3931|3943|3941|3943|3942|3929|3928|24699
1613120400000|2021-02-12 09:00:00|3944|3942|3948|3946|3950|3948|3943|3942|26569
1613120700000|2021-02-12 09:05:00|3947|3945|3949|3948|3951|3949|3945|3944|18285
1613121000000|2021-02-12 09:10:00|3950|3949|3953|3952|3953|3952|3947|3946|43099
1613121300000|2021-02-12 09:15:00|3952|3951|3953|3952|3956|3955|3950|3949|38316
1613121600000|2021-02-12 09:20:00|3952|3951|3952|3951|3954|3953|3950|3949|16160
1613121900000|2021-02-12 09:25:00|3951|3950|3962|3961|3962|3961|3950|3949|20361
1613122200000|2021-02-12 09:30:00|3963|3962|3967|3966|3967|3966|3959|3958|35363
1613122500000|2021-02-12 09:35:00|3966|3965|3969|3968|3970|3969|3965|3964|19766
1613122800000|2021-02-12 09:40:00|3970|3969|3967|3966|3971|3970|3966|3965|21242
1613123100000|2021-02-12 09:45:00|3966|3965|3964|3963|3969|3968|3964|3963|65803
1613123400000|2021-02-12 09:50:00|3963|3962|3964|3963|3964|3963|3955|3954|43677
1613123700000|2021-02-12 09:55:00|3963|3962|3961|3960|3965|3964|3961|3960|8464
1613124000000|2021-02-12 10:00:00|3960|3959|3957|3956|3961|3960|3955|3954|9807
1613124300000|2021-02-12 10:05:00|3958|3957|3958|3957|3961|3960|3957|3956|11879
1613124600000|2021-02-12 10:10:00|3957|3956|3956|3955|3959|3958|3956|3955|11162
1613124900000|2021-02-12 10:15:00|3955|3954|3960|3959|3961|3960|3955|3954|29569
1613125200000|2021-02-12 10:20:00|3959|3958|3959|3958|3961|3960|3956|3955|28665
1613125500000|2021-02-12 10:25:00|3960|3959|3955|3954|3960|3959|3955|3954|12252
1613125800000|2021-02-12 10:30:00|3956|3955|3951|3950|3957|3956|3950|3949|18309
1613126100000|2021-02-12 10:35:00|3952|3951|3948|3947|3952|3951|3947|3946|11890
1613126400000|2021-02-12 10:40:00|3949|3948|3953|3952|3955|3954|3948|3947|13481
1613126700000|2021-02-12 10:45:00|3952|3951|3945|3944|3953|3952|3945|3943|15061
1613127000000|2021-02-12 10:50:00|3944|3943|3942|3941|3946|3945|3941|3940|16925
1613127300000|2021-02-12 10:55:00|3941|3940|3945|3944|3946|3945|3941|3940|17582
1613127600000|2021-02-12 11:00:00|3944|3943|3948|3947|3949|3948|3944|3943|17140
1613127900000|2021-02-12 11:05:00|3947|3946|3945|3944|3949|3948|3945|3944|22937
1613128200000|2021-02-12 11:10:00|3946|3945|3945|3944|3950|3948|3944|3943|20513
1613128500000|2021-02-12 11:15:00|3944|3943|3941|3940|3946|3945|3940|3939|29383
1613128800000|2021-02-12 11:20:00|3942|3941|3940|3939|3943|3942|3936|3935|20189
1613129100000|2021-02-12 11:25:00|3941|3940|3942|3941|3944|3943|3939|3938|20040
1613129400000|2021-02-12 11:30:00|3941|3940|3938|3937|3942|3941|3938|3937|33539
1613129700000|2021-02-12 11:35:00|3937|3936|3933|3932|3937|3936|3932|3931|34553
1613130000000|2021-02-12 11:40:00|3934|3933|3933|3932|3936|3935|3932|3931|16197
1613130300000|2021-02-12 11:45:00|3932|3931|3933|3932|3934|3933|3928|3927|13111
1613130600000|2021-02-12 11:50:00|3934|3933|3931|3930|3934|3933|3928|3927|9284
1613130900000|2021-02-12 11:55:00|3932|3931|3931|3930|3934|3933|3930|3929|18539
1613131200000|2021-02-12 12:00:00|3930|3929|3925|3924|3932|3931|3924|3923|42945
1613131500000|2021-02-12 12:05:00|3926|3925|3925|3923|3929|3928|3924|3923|12726
1613131800000|2021-02-12 12:10:00|3926|3924|3924|3923|3928|3927|3922|3921|21124
1613132100000|2021-02-12 12:15:00|3925|3924|3923|3922|3926|3925|3922|3921|15541
1613132400000|2021-02-12 12:20:00|3924|3923|3921|3919|3924|3923|3920|3919|18731
1613132700000|2021-02-12 12:25:00|3922|3920|3922|3921|3922|3921|3921|3920|10975
1613133000000|2021-02-12 12:30:00|3923|3922|3929|3927|3930|3928|3922|3921|26486
1613133300000|2021-02-12 12:35:00|3930|3928|3930|3929|3933|3931|3928|3927|14228
1613133600000|2021-02-12 12:40:00|3931|3930|3930|3929|3932|3931|3929|3928|4725
1613133900000|2021-02-12 12:45:00|3931|3930|3933|3932|3933|3932|3930|3929|12004
1613134200000|2021-02-12 12:50:00|3934|3933|3934|3932|3934|3933|3928|3927|21708
1613134500000|2021-02-12 12:55:00|3933|3933|3930|3929|3933|3933|3926|3925|20086
1613134800000|2021-02-12 13:00:00|3929|3928|3926|3925|3930|3928|3925|3924|22047
1613135100000|2021-02-12 13:05:00|3925|3924|3926|3925|3927|3926|3925|3924|21610
1613135400000|2021-02-12 13:10:00|3927|3926|3926|3925|3930|3929|3923|3922|36831
1613135700000|2021-02-12 13:15:00|3925|3924|3923|3922|3926|3925|3923|3922|14382
1613136000000|2021-02-12 13:20:00|3924|3923|3923|3922|3924|3923|3921|3920|27343
1613136300000|2021-02-12 13:25:00|3924|3923|3923|3922|3927|3926|3922|3920|46423
1613136600000|2021-02-12 13:30:00|3922|3921|3920|3919|3924|3922|3919|3918|31663
1613136900000|2021-02-12 13:35:00|3919|3918|3920|3919|3920|3919|3918|3917|25568
1613137200000|2021-02-12 13:40:00|3919|3918|3923|3922|3923|3922|3916|3915|19913
1613137500000|2021-02-12 13:45:00|3924|3923|3919|3918|3924|3923|3919|3918|30862
1613137800000|2021-02-12 13:50:00|3920|3919|3917|3916|3923|3922|3917|3916|21913
1613138100000|2021-02-12 13:55:00|3916|3915|3917|3916|3920|3919|3916|3915|12173
1613138400000|2021-02-12 14:00:00|3918|3917|3918|3916|3920|3919|3915|3914|22394
1613138700000|2021-02-12 14:05:00|3917|3917|3919|3918|3921|3920|3915|3914|50418
1613139000000|2021-02-12 14:10:00|3918|3917|3916|3915|3921|3920|3916|3915|29965
1613139300000|2021-02-12 14:15:00|3917|3916|3919|3918|3919|3918|3916|3915|10226
1613139600000|2021-02-12 14:20:00|3917|3917|3917|3916|3917|3917|3916|3915|16338
1613139900000|2021-02-12 14:25:00|3916|3915|3919|3918|3921|3920|3916|3915|17726
1613140200000|2021-02-12 14:30:00|3918|3917|3920|3919|3922|3921|3918|3917|132206
1613140500000|2021-02-12 14:35:00|3921|3920|3924|3923|3927|3926|3919|3918|112780
1613140800000|2021-02-12 14:40:00|3923|3922|3917|3916|3927|3925|3916|3915|59067
1613141100000|2021-02-12 14:45:00|3918|3917|3917|3916|3919|3918|3915|3914|48902
1613141400000|2021-02-12 14:50:00|3916|3915|3916|3915|3918|3917|3914|3913|34698
1613141700000|2021-02-12 14:55:00|3917|3916|3925|3924|3925|3924|3917|3916|24299
1613142000000|2021-02-12 15:00:00|3924|3923|3925|3924|3925|3924|3918|3917|17468
1613142300000|2021-02-12 15:05:00|3924|3923|3924|3923|3928|3927|3920|3919|34943
1613142600000|2021-02-12 15:10:00|3925|3924|3922|3921|3925|3924|3921|3920|69615
1613142900000|2021-02-12 15:15:00|3923|3922|3937|3935|3937|3936|3922|3921|26862
1613143200000|2021-02-12 15:20:00|3936|3934|3932|3931|3936|3935|3931|3930|59721
1613143500000|2021-02-12 15:25:00|3933|3932|3930|3929|3934|3933|3929|3928|28339
1613143800000|2021-02-12 15:30:00|3931|3930|3931|3930|3932|3931|3930|3929|25776
1613144100000|2021-02-12 15:35:00|3930|3929|3934|3933|3935|3934|3930|3929|21395
1613144400000|2021-02-12 15:40:00|3935|3934|3937|3936|3938|3937|3931|3930|20344
1613144700000|2021-02-12 15:45:00|3936|3935|3939|3938|3939|3938|3935|3934|24381
1613145000000|2021-02-12 15:50:00|3940|3939|3938|3937|3940|3939|3938|3937|20251
1613145300000|2021-02-12 15:55:00|3939|3938|3939|3938|3940|3939|3937|3936|16931
1613145600000|2021-02-12 16:00:00|3940|3939|3945|3944|3946|3945|3939|3938|51381
1613145900000|2021-02-12 16:05:00|3946|3945|3945|3944|3949|3948|3943|3942|32512
1613146200000|2021-02-12 16:10:00|3944|3943|3943|3942|3945|3944|3941|3940|26912
1613146500000|2021-02-12 16:15:00|3944|3943|3951|3950|3951|3950|3943|3942|70471
1613146800000|2021-02-12 16:20:00|3950|3949|3948|3947|3951|3950|3947|3946|52917
1613147100000|2021-02-12 16:25:00|3949|3948|3950|3948|3952|3951|3947|3946|104764
1613376000000|2021-02-15 08:00:00|3980|3960|3919|3917|3980|3966|3919|3917|51382
1613376300000|2021-02-15 08:05:00|3920|3918|3924|3923|3930|3929|3919|3917|37824
1613376600000|2021-02-15 08:10:00|3925|3924|3942|3940|3942|3941|3921|3920|33062
1613376900000|2021-02-15 08:15:00|3943|3941|3918|3916|3943|3941|3918|3916|31822
1613377200000|2021-02-15 08:20:00|3917|3917|3927|3926|3930|3928|3916|3915|57709
1613377500000|2021-02-15 08:25:00|3926|3925|3925|3924|3927|3925|3921|3920|19566
1613377800000|2021-02-15 08:30:00|3924|3923|3931|3929|3931|3930|3922|3921|13641
1613378100000|2021-02-15 08:35:00|3930|3928|3929|3927|3936|3935|3929|3927|23274
1613378400000|2021-02-15 08:40:00|3928|3928|3931|3929|3931|3929|3924|3922|31805
1613378700000|2021-02-15 08:45:00|3930|3930|3941|3939|3941|3939|3930|3929|21555
1613379000000|2021-02-15 08:50:00|3942|3940|3943|3942|3943|3942|3937|3936|22096
1613379300000|2021-02-15 08:55:00|3944|3943|3951|3949|3951|3949|3943|3942|31984
1613379600000|2021-02-15 09:00:00|3950|3950|3947|3946|3954|3952|3946|3945|8933
1613379900000|2021-02-15 09:05:00|3948|3945|3946|3945|3948|3946|3945|3944|14453
1613380200000|2021-02-15 09:10:00|3947|3946|3952|3951|3952|3951|3945|3944|22833
1613380500000|2021-02-15 09:15:00|3953|3952|3955|3954|3959|3958|3953|3951|20527
1613380800000|2021-02-15 09:20:00|3956|3955|3954|3953|3956|3955|3950|3948|14404
1613381100000|2021-02-15 09:25:00|3953|3952|3952|3951|3953|3952|3949|3948|15963
1613381400000|2021-02-15 09:30:00|3951|3950|3952|3950|3955|3954|3949|3948|17159
1613381700000|2021-02-15 09:35:00|3951|3951|3952|3951|3954|3953|3951|3950|14429
1613382000000|2021-02-15 09:40:00|3953|3952|3949|3948|3954|3953|3946|3945|15417
1613382300000|2021-02-15 09:45:00|3950|3949|3953|3952|3953|3952|3948|3947|14020
1613382600000|2021-02-15 09:50:00|3952|3951|3946|3945|3954|3953|3946|3945|14688
1613382900000|2021-02-15 09:55:00|3947|3946|3946|3945|3948|3947|3945|3944|16185
1613383200000|2021-02-15 10:00:00|3945|3944|3946|3945|3947|3946|3944|3943|6683
1613383500000|2021-02-15 10:05:00|3945|3944|3946|3944|3946|3945|3944|3942|6241
1613383800000|2021-02-15 10:10:00|3945|3945|3943|3942|3947|3946|3943|3942|32537
1613384100000|2021-02-15 10:15:00|3944|3943|3947|3946|3947|3946|3942|3941|15332
1613384400000|2021-02-15 10:20:00|3948|3947|3958|3957|3958|3957|3947|3946|24313
1613384700000|2021-02-15 10:25:00|3959|3958|3955|3954|3960|3959|3954|3953|24560
1613385000000|2021-02-15 10:30:00|3954|3953|3951|3950|3957|3956|3950|3949|41021
1613385300000|2021-02-15 10:35:00|3950|3949|3952|3951|3956|3954|3948|3946|20046
1613385600000|2021-02-15 10:40:00|3953|3952|3949|3948|3953|3952|3949|3948|11273
1613385900000|2021-02-15 10:45:00|3948|3947|3947|3946|3949|3947|3945|3944|7298
1613386200000|2021-02-15 10:50:00|3946|3945|3946|3945|3948|3947|3943|3942|15737
1613386500000|2021-02-15 10:55:00|3947|3946|3949|3948|3949|3948|3945|3943|22882
1613386800000|2021-02-15 11:00:00|3950|3949|3954|3953|3954|3953|3950|3949|23152
1613387100000|2021-02-15 11:05:00|3953|3952|3958|3957|3960|3959|3952|3951|14869
1613387400000|2021-02-15 11:10:00|3959|3956|3957|3956|3960|3959|3956|3955|8804
1613387700000|2021-02-15 11:15:00|3956|3955|3964|3963|3964|3963|3956|3955|20047
1613388000000|2021-02-15 11:20:00|3965|3964|3964|3963|3971|3970|3963|3962|83340
1613388300000|2021-02-15 11:25:00|3963|3962|3970|3969|3971|3970|3962|3961|24360
1613388600000|2021-02-15 11:30:00|3969|3968|3962|3961|3970|3969|3960|3959|41253
1613388900000|2021-02-15 11:35:00|3963|3962|3963|3962|3968|3967|3962|3961|19415
1613389200000|2021-02-15 11:40:00|3964|3963|3968|3967|3969|3968|3964|3963|18973
1613389500000|2021-02-15 11:45:00|3967|3966|3964|3963|3967|3966|3961|3960|12579
1613389800000|2021-02-15 11:50:00|3965|3964|3966|3965|3968|3967|3965|3964|13925
1613390100000|2021-02-15 11:55:00|3967|3966|3972|3971|3973|3972|3965|3964|46667
1613390400000|2021-02-15 12:00:00|3971|3970|3965|3964|3971|3970|3963|3962|31779
1613390700000|2021-02-15 12:05:00|3964|3963|3964|3963|3965|3964|3962|3961|12412
1613391000000|2021-02-15 12:10:00|3963|3962|3963|3962|3966|3965|3962|3961|25915
1613391300000|2021-02-15 12:15:00|3962|3961|3966|3965|3967|3966|3962|3961|21053
1613391600000|2021-02-15 12:20:00|3965|3964|3967|3966|3968|3967|3963|3962|26030
1613391900000|2021-02-15 12:25:00|3968|3967|3979|3978|3980|3979|3967|3966|22587
1613392200000|2021-02-15 12:30:00|3978|3977|3976|3975|3979|3978|3976|3975|18156
1613392500000|2021-02-15 12:35:00|3975|3974|3979|3978|3979|3978|3974|3973|20047
1613392800000|2021-02-15 12:40:00|3978|3977|3978|3977|3981|3980|3976|3975|25741
1613393100000|2021-02-15 12:45:00|3979|3978|3979|3977|3983|3982|3978|3977|30362
1613393400000|2021-02-15 12:50:00|3978|3976|3977|3976|3981|3979|3977|3975|17226
1613393700000|2021-02-15 12:55:00|3976|3975|3973|3972|3978|3977|3973|3972|7772
1613394000000|2021-02-15 13:00:00|3974|3973|3976|3975|3977|3976|3969|3968|25988
1613394300000|2021-02-15 13:05:00|3975|3974|3980|3979|3984|3983|3975|3974|16776
1613394600000|2021-02-15 13:10:00|3979|3978|3980|3978|3981|3980|3977|3976|30814
1613394900000|2021-02-15 13:15:00|3979|3979|3977|3976|3980|3979|3976|3975|8008
1613395200000|2021-02-15 13:20:00|3978|3977|3981|3980|3984|3983|3978|3977|22950
1613395500000|2021-02-15 13:25:00|3982|3981|3983|3982|3983|3982|3980|3979|29966
1613395800000|2021-02-15 13:30:00|3982|3981|3978|3977|3983|3982|3977|3976|8906
1613396100000|2021-02-15 13:35:00|3977|3976|3977|3976|3978|3977|3974|3972|14863
1613396400000|2021-02-15 13:40:00|3976|3975|3986|3985|3986|3985|3976|3975|18808
1613396700000|2021-02-15 13:45:00|3987|3986|3979|3978|3987|3986|3979|3977|7263
1613397000000|2021-02-15 13:50:00|3980|3979|3982|3981|3984|3983|3980|3979|17719
1613397300000|2021-02-15 13:55:00|3983|3982|3979|3978|3984|3983|3978|3977|19197
1613397600000|2021-02-15 14:00:00|3978|3977|3979|3978|3982|3981|3975|3974|31708
1613397900000|2021-02-15 14:05:00|3978|3977|3977|3975|3981|3980|3975|3974|20653
1613398200000|2021-02-15 14:10:00|3976|3974|3978|3977|3982|3981|3975|3974|26808
1613398500000|2021-02-15 14:15:00|3977|3976|3974|3973|3977|3976|3973|3972|12655
1613398800000|2021-02-15 14:20:00|3975|3974|3981|3979|3981|3980|3974|3974|15729
1613399100000|2021-02-15 14:25:00|3980|3980|3982|3981|3983|3982|3980|3979|15856
1613399400000|2021-02-15 14:30:00|3983|3982|3984|3983|3986|3985|3980|3979|22268
1613399700000|2021-02-15 14:35:00|3983|3982|3987|3986|3987|3986|3983|3982|15952
1613400000000|2021-02-15 14:40:00|3986|3985|3986|3985|3991|3990|3985|3984|24224
1613400300000|2021-02-15 14:45:00|3987|3986|3989|3987|3990|3989|3985|3984|33559
1613400600000|2021-02-15 14:50:00|3988|3988|3993|3992|3994|3993|3988|3987|40118
1613400900000|2021-02-15 14:55:00|3992|3991|3988|3987|3993|3992|3985|3984|65779
1613401200000|2021-02-15 15:00:00|3989|3986|3986|3985|3990|3989|3985|3984|35323
1613401500000|2021-02-15 15:05:00|3985|3984|3989|3988|3991|3990|3985|3984|122526
1613401800000|2021-02-15 15:10:00|3990|3989|3992|3991|3993|3992|3989|3988|11233
1613402100000|2021-02-15 15:15:00|3991|3990|3993|3992|3994|3993|3990|3989|13675
1613402400000|2021-02-15 15:20:00|3994|3993|3984|3983|3994|3993|3983|3982|52621
1613402700000|2021-02-15 15:25:00|3983|3982|3977|3976|3985|3984|3976|3975|22694
1613403000000|2021-02-15 15:30:00|3978|3977|3980|3979|3982|3981|3976|3975|75783
1613403300000|2021-02-15 15:35:00|3981|3980|3981|3980|3983|3982|3980|3979|23647
1613403600000|2021-02-15 15:40:00|3980|3979|3981|3980|3983|3982|3980|3979|23710
1613403900000|2021-02-15 15:45:00|3982|3981|3984|3983|3985|3984|3982|3981|66207
1613404200000|2021-02-15 15:50:00|3985|3984|3986|3985|3989|3988|3984|3983|54784
1613404500000|2021-02-15 15:55:00|3987|3986|4000|3999|4001|4000|3986|3985|68615
1613404800000|2021-02-15 16:00:00|3999|3998|3996|3995|4002|4001|3995|3994|42365
1613405100000|2021-02-15 16:05:00|3995|3994|3986|3985|3998|3996|3985|3984|58482
1613405400000|2021-02-15 16:10:00|3987|3986|3993|3992|3995|3994|3986|3985|65428
1613405700000|2021-02-15 16:15:00|3994|3993|3999|3998|4001|4000|3993|3992|156534
1613406000000|2021-02-15 16:20:00|4000|3999|3996|3995|4000|3999|3992|3991|168758
1613406300000|2021-02-15 16:25:00|3997|3996|3993|3991|3997|3996|3990|3989|34469
1613462400000|2021-02-16 08:00:00|4000|3997|4003|4001|4004|4003|3979|3976|72404
1613462700000|2021-02-16 08:05:00|4004|4002|4006|4005|4007|4006|3997|3995|58495
1613463000000|2021-02-16 08:10:00|4005|4004|3998|3996|4005|4005|3990|3989|35126
1613463300000|2021-02-16 08:15:00|3997|3997|3999|3997|4000|3999|3994|3993|24341
1613463600000|2021-02-16 08:20:00|3998|3998|3994|3992|4000|3999|3993|3991|25584
1613463900000|2021-02-16 08:25:00|3993|3991|3992|3990|3995|3994|3989|3988|9628
1613464200000|2021-02-16 08:30:00|3991|3989|3990|3989|3992|3990|3985|3984|9326
1613464500000|2021-02-16 08:35:00|3991|3990|4005|4004|4005|4004|3991|3990|20888
1613464800000|2021-02-16 08:40:00|4006|4005|4009|4008|4010|4009|4005|4004|38112
1613465100000|2021-02-16 08:45:00|4008|4007|4005|4004|4009|4008|4001|4000|48503
1613465400000|2021-02-16 08:50:00|4006|4005|4004|4003|4007|4006|4000|3999|36140
1613465700000|2021-02-16 08:55:00|4005|4004|4014|4013|4014|4013|4005|4004|61341
1613466000000|2021-02-16 09:00:00|4013|4012|4012|4011|4015|4014|4009|4008|48811
1613466300000|2021-02-16 09:05:00|4013|4012|4009|4008|4013|4012|4009|4007|33476
1613466600000|2021-02-16 09:10:00|4008|4007|4011|4010|4012|4011|4008|4007|19397
1613466900000|2021-02-16 09:15:00|4010|4009|4010|4009|4013|4012|4007|4006|13694
1613467200000|2021-02-16 09:20:00|4011|4010|4016|4015|4018|4017|4011|4010|55776
1613467500000|2021-02-16 09:25:00|4017|4016|4018|4017|4019|4018|4014|4013|22149
1613467800000|2021-02-16 09:30:00|4017|4016|4012|4011|4019|4018|4011|4010|128739
1613468100000|2021-02-16 09:35:00|4013|4012|4011|4010|4013|4012|4009|4008|23066
1613468400000|2021-02-16 09:40:00|4012|4011|4009|4008|4013|4012|4007|4006|19678
1613468700000|2021-02-16 09:45:00|4010|4009|4012|4011|4013|4012|4007|4006|16328
1613469000000|2021-02-16 09:50:00|4011|4010|4011|4010|4012|4011|4009|4008|14557
1613469300000|2021-02-16 09:55:00|4012|4011|4013|4012|4013|4012|4009|4008|18466
1613469600000|2021-02-16 10:00:00|4014|4011|4015|4014|4018|4017|4011|4010|31756
1613469900000|2021-02-16 10:05:00|4016|4015|4013|4012|4016|4015|4012|4011|36002
1613470200000|2021-02-16 10:10:00|4012|4011|4009|4008|4012|4011|4005|4003|40785
1613470500000|2021-02-16 10:15:00|4008|4007|4005|4004|4009|4008|4003|4002|23052
1613470800000|2021-02-16 10:20:00|4006|4005|4003|4002|4008|4007|4001|4000|22675
1613471100000|2021-02-16 10:25:00|4004|4003|4007|4006|4008|4007|4002|4001|23997
1613471400000|2021-02-16 10:30:00|4008|4007|4012|4010|4013|4012|4006|4005|33726
1613471700000|2021-02-16 10:35:00|4013|4011|4014|4013|4014|4013|4009|4008|16099
1613472000000|2021-02-16 10:40:00|4013|4012|4014|4012|4014|4013|4011|4010|17372
1613472300000|2021-02-16 10:45:00|4013|4013|4011|4010|4014|4013|4011|4010|19480
1613472600000|2021-02-16 10:50:00|4012|4011|4010|4009|4014|4013|4010|4009|16404
1613472900000|2021-02-16 10:55:00|4009|4008|4013|4012|4014|4013|4009|4008|18040
1613473200000|2021-02-16 11:00:00|4012|4011|4008|4007|4013|4012|4008|4007|21941
1613473500000|2021-02-16 11:05:00|4007|4006|4007|4006|4009|4008|4004|4003|34532
1613473800000|2021-02-16 11:10:00|4006|4005|4006|4005|4006|4005|4003|4002|35240
1613474100000|2021-02-16 11:15:00|4005|4004|4007|4006|4007|4006|4005|4004|21183
1613474400000|2021-02-16 11:20:00|4006|4005|4007|4006|4008|4007|4005|4004|23847
1613474700000|2021-02-16 11:25:00|4008|4007|4007|4006|4008|4007|4006|4005|15397
1613475000000|2021-02-16 11:30:00|4006|4005|4007|4006|4008|4007|4003|4002|23367
1613475300000|2021-02-16 11:35:00|4008|4007|4010|4009|4010|4009|4005|4004|21577
1613475600000|2021-02-16 11:40:00|4009|4008|4010|4009|4011|4010|4008|4007|10029
1613475900000|2021-02-16 11:45:00|4011|4010|4008|4007|4012|4011|4007|4006|11994
1613476200000|2021-02-16 11:50:00|4007|4006|4006|4005|4008|4007|4003|4002|29372
1613476500000|2021-02-16 11:55:00|4005|4004|4006|4005|4008|4007|4005|4004|33084
1613476800000|2021-02-16 12:00:00|4005|4004|4012|4011|4012|4011|4005|4004|64710
1613477100000|2021-02-16 12:05:00|4011|4010|4011|4010|4014|4013|4008|4007|48131
1613477400000|2021-02-16 12:10:00|4010|4009|4011|4010|4012|4011|4008|4007|22672
1613477700000|2021-02-16 12:15:00|4010|4009|4011|4010|4012|4011|4010|4009|13431
1613478000000|2021-02-16 12:20:00|4010|4009|4011|4010|4011|4010|4009|4008|28282
1613478300000|2021-02-16 12:25:00|4010|4009|4011|4010|4011|4010|4010|4009|15805
1613478600000|2021-02-16 12:30:00|4012|4011|4010|4009|4012|4011|4009|4008|18015
1613478900000|2021-02-16 12:35:00|4009|4008|4011|4010|4012|4011|4009|4008|15273
1613479200000|2021-02-16 12:40:00|4010|4009|4014|4013|4014|4013|4010|4009|7561
1613479500000|2021-02-16 12:45:00|4015|4014|4014|4013|4015|4014|4013|4012|13132
1613479800000|2021-02-16 12:50:00|4015|4014|4014|4013|4016|4015|4014|4013|8380
1613480100000|2021-02-16 12:55:00|4015|4014|4015|4014|4016|4015|4013|4012|25397
1613480400000|2021-02-16 13:00:00|4014|4013|4017|4016|4018|4017|4014|4013|10565
1613480700000|2021-02-16 13:05:00|4016|4015|4020|4019|4021|4020|4016|4015|12012
1613481000000|2021-02-16 13:10:00|4021|4020|4019|4018|4022|4021|4018|4017|10566
1613481300000|2021-02-16 13:15:00|4020|4019|4019|4018|4021|4020|4018|4017|12781
1613481600000|2021-02-16 13:20:00|4020|4019|4023|4022|4023|4022|4020|4019|21947
1613481900000|2021-02-16 13:25:00|4022|4021|4023|4022|4023|4022|4019|4018|9666
1613482200000|2021-02-16 13:30:00|4022|4021|4021|4020|4022|4021|4021|4020|11387
1613482500000|2021-02-16 13:35:00|4022|4021|4021|4020|4023|4022|4020|4019|47573
1613482800000|2021-02-16 13:40:00|4022|4021|4021|4020|4022|4021|4020|4019|28063
1613483100000|2021-02-16 13:45:00|4022|4021|4026|4025|4026|4025|4022|4021|21783
1613483400000|2021-02-16 13:50:00|4025|4024|4022|4021|4025|4024|4020|4019|28813
1613483700000|2021-02-16 13:55:00|4023|4022|4025|4024|4025|4024|4022|4021|73306
1613484000000|2021-02-16 14:00:00|4026|4025|4023|4022|4031|4030|4022|4021|71868
1613484300000|2021-02-16 14:05:00|4024|4023|4021|4020|4024|4023|4020|4019|31835
1613484600000|2021-02-16 14:10:00|4020|4019|4024|4023|4024|4023|4020|4019|24646
1613484900000|2021-02-16 14:15:00|4023|4022|4021|4020|4024|4023|4021|4020|38865
1613485200000|2021-02-16 14:20:00|4022|4021|4018|4017|4022|4021|4018|4017|32430
1613485500000|2021-02-16 14:25:00|4017|4016|4020|4019|4020|4019|4014|4013|35833
1613485800000|2021-02-16 14:30:00|4019|4018|4018|4017|4023|4022|4013|4012|108880
1613486100000|2021-02-16 14:35:00|4019|4018|4026|4025|4029|4028|4018|4017|63227
1613486400000|2021-02-16 14:40:00|4025|4024|4016|4015|4025|4024|4015|4014|56388
1613486700000|2021-02-16 14:45:00|4017|4016|4016|4015|4021|4020|4014|4013|96975
1613487000000|2021-02-16 14:50:00|4015|4014|4014|4013|4017|4016|4013|4012|76822
1613487300000|2021-02-16 14:55:00|4013|4012|4009|4008|4014|4013|4006|4005|35850
1613487600000|2021-02-16 15:00:00|4008|4007|4011|4010|4012|4011|4008|4006|378566
1613487900000|2021-02-16 15:05:00|4012|4011|4011|4010|4012|4011|4010|4009|53812
1613488200000|2021-02-16 15:10:00|4010|4009|4009|4008|4013|4012|4007|4006|105812
1613488500000|2021-02-16 15:15:00|4010|4009|4008|4007|4010|4009|4005|4004|61106
1613488800000|2021-02-16 15:20:00|4007|4006|4003|4002|4008|4007|4002|4001|65075
1613489100000|2021-02-16 15:25:00|4002|4001|4004|4003|4004|4003|3999|3998|119040
1613489400000|2021-02-16 15:30:00|4003|4002|3997|3996|4004|4003|3997|3995|43227
1613489700000|2021-02-16 15:35:00|3996|3995|3992|3990|3996|3995|3989|3988|46738
1613490000000|2021-02-16 15:40:00|3991|3991|3994|3993|3997|3996|3991|3990|33404
1613490300000|2021-02-16 15:45:00|3993|3992|3996|3995|3996|3995|3992|3991|26284
1613490600000|2021-02-16 15:50:00|3995|3994|4000|3999|4003|4002|3993|3992|138827
1613490900000|2021-02-16 15:55:00|4001|4000|4000|3999|4003|4002|3999|3998|90540
1613491200000|2021-02-16 16:00:00|3999|3998|4011|4009|4011|4010|3999|3998|166492
1613491500000|2021-02-16 16:05:00|4010|4008|4002|4001|4012|4011|4000|3998|86269
1613491800000|2021-02-16 16:10:00|4001|4000|4003|4002|4005|4004|3995|3994|51746
1613492100000|2021-02-16 16:15:00|4004|4003|4005|4004|4007|4006|4002|4001|59030
1613492400000|2021-02-16 16:20:00|4006|4005|4003|4002|4006|4005|4003|4002|32783
1613492700000|2021-02-16 16:25:00|4002|4001|4002|4000|4003|4002|4000|3999|52847
1613548800000|2021-02-17 08:00:00|3990|3986|3959|3957|3993|3987|3946|3945|226742
1613549100000|2021-02-17 08:05:00|3960|3958|3965|3964|3973|3971|3954|3951|109168
1613549400000|2021-02-17 08:10:00|3966|3965|3975|3974|3975|3974|3961|3959|56751
1613549700000|2021-02-17 08:15:00|3974|3973|3959|3957|3975|3974|3949|3947|75300
1613550000000|2021-02-17 08:20:00|3958|3958|3955|3953|3962|3960|3951|3950|63057
1613550300000|2021-02-17 08:25:00|3954|3954|3954|3953|3957|3955|3951|3950|35048
1613550600000|2021-02-17 08:30:00|3953|3952|3956|3954|3956|3954|3949|3948|69481
1613550900000|2021-02-17 08:35:00|3955|3955|3952|3951|3957|3955|3951|3950|45795
1613551200000|2021-02-17 08:40:00|3953|3952|3959|3958|3963|3962|3953|3952|20535
1613551500000|2021-02-17 08:45:00|3958|3957|3960|3959|3966|3965|3955|3954|26558
1613551800000|2021-02-17 08:50:00|3959|3958|3962|3961|3963|3962|3954|3953|23372
1613552100000|2021-02-17 08:55:00|3961|3960|3957|3956|3962|3960|3956|3955|50578
1613552400000|2021-02-17 09:00:00|3956|3955|3951|3950|3956|3956|3951|3949|25847
1613552700000|2021-02-17 09:05:00|3950|3949|3947|3946|3954|3953|3946|3945|29771
1613553000000|2021-02-17 09:10:00|3948|3947|3948|3946|3948|3947|3943|3942|18769
1613553300000|2021-02-17 09:15:00|3947|3947|3944|3943|3949|3948|3942|3941|15587
1613553600000|2021-02-17 09:20:00|3943|3942|3942|3941|3945|3944|3940|3939|35503
1613553900000|2021-02-17 09:25:00|3943|3942|3948|3947|3956|3954|3942|3941|113610
1613554200000|2021-02-17 09:30:00|3947|3946|3950|3949|3952|3951|3946|3945|35431
1613554500000|2021-02-17 09:35:00|3949|3948|3946|3945|3950|3949|3946|3944|25041
1613554800000|2021-02-17 09:40:00|3945|3944|3945|3944|3947|3946|3945|3944|21982
1613555100000|2021-02-17 09:45:00|3944|3943|3942|3941|3946|3945|3941|3939|14733
1613555400000|2021-02-17 09:50:00|3943|3942|3946|3945|3946|3945|3940|3939|27651
1613555700000|2021-02-17 09:55:00|3945|3944|3954|3953|3956|3955|3945|3944|34367
1613556000000|2021-02-17 10:00:00|3953|3952|3953|3952|3955|3954|3951|3950|13880
1613556300000|2021-02-17 10:05:00|3952|3951|3954|3953|3955|3954|3951|3950|15627
1613556600000|2021-02-17 10:10:00|3955|3954|3956|3955|3957|3956|3954|3952|12066
1613556900000|2021-02-17 10:15:00|3955|3954|3959|3958|3959|3958|3953|3952|108745
1613557200000|2021-02-17 10:20:00|3958|3957|3963|3962|3967|3966|3958|3957|29851
1613557500000|2021-02-17 10:25:00|3962|3961|3964|3962|3964|3963|3960|3958|11782
1613557800000|2021-02-17 10:30:00|3963|3963|3963|3962|3966|3965|3961|3960|23394
1613558100000|2021-02-17 10:35:00|3964|3963|3962|3961|3964|3963|3961|3960|11208
1613558400000|2021-02-17 10:40:00|3963|3962|3962|3961|3966|3965|3962|3961|10112
1613558700000|2021-02-17 10:45:00|3961|3960|3965|3963|3966|3965|3960|3959|39914
1613559000000|2021-02-17 10:50:00|3964|3962|3959|3958|3964|3963|3959|3958|15417
1613559300000|2021-02-17 10:55:00|3958|3957|3959|3958|3962|3961|3957|3956|24467
1613559600000|2021-02-17 11:00:00|3960|3959|3965|3964|3966|3965|3959|3958|22939
1613559900000|2021-02-17 11:05:00|3964|3963|3965|3964|3966|3965|3959|3958|48958
1613560200000|2021-02-17 11:10:00|3966|3965|3968|3967|3972|3971|3966|3965|54394
1613560500000|2021-02-17 11:15:00|3967|3966|3969|3968|3970|3969|3966|3965|15341
1613560800000|2021-02-17 11:20:00|3968|3967|3964|3963|3970|3969|3964|3963|21459
1613561100000|2021-02-17 11:25:00|3965|3964|3968|3967|3968|3967|3965|3964|14977
1613561400000|2021-02-17 11:30:00|3967|3966|3967|3966|3968|3967|3966|3965|24299
1613561700000|2021-02-17 11:35:00|3968|3967|3965|3964|3968|3967|3965|3964|19158
1613562000000|2021-02-17 11:40:00|3966|3965|3964|3963|3967|3966|3963|3962|15587
1613562300000|2021-02-17 11:45:00|3964|3962.5|3961.5|3960|3964.5|3963|3961|3959.5|1184
1613562600000|2021-02-17 11:50:00|3961|3959.5|3963.5|3962|3963.5|3962|3961|3959.5|1822
1613562900000|2021-02-17 11:55:00|3963|3961.5|3966.5|3965|3966.5|3965|3963|3961.5|1321
1613563200000|2021-02-17 12:00:00|3967|3966|3963|3962|3969|3968|3963|3962|27812
1613563500000|2021-02-17 12:05:00|3963|3961.5|3960|3958.5|3964.5|3963|3959|3957.5|742
1613563800000|2021-02-17 12:10:00|3959.5|3958|3959|3957.5|3960.5|3959|3959|3957.5|977
1613564100000|2021-02-17 12:15:00|3959.5|3958|3959.5|3958|3960.5|3959|3957|3955.5|401
1613564400000|2021-02-17 12:20:00|3959|3957.5|3958.5|3957|3960.5|3959|3956|3954.5|488
1613564700000|2021-02-17 12:25:00|3958|3956.5|3958.5|3957|3958.5|3957|3958|3956.5|13
1613565000000|2021-02-17 12:30:00|3959|3958|3958|3957|3960|3959|3957|3956|8471
1613565300000|2021-02-17 12:35:00|3959|3958|3959|3958|3960|3959|3958|3957|7193
1613565600000|2021-02-17 12:40:00|3958|3957|3957|3956|3959|3958|3955|3954|8458
1613565900000|2021-02-17 12:45:00|3956|3955|3960|3958|3960|3959|3956|3955|8080
1613566200000|2021-02-17 12:50:00|3959|3959|3961|3960|3962|3961|3959|3958|13160
1613566500000|2021-02-17 12:55:00|3962|3961|3962|3961|3962|3961|3961|3960|13232
1613566800000|2021-02-17 13:00:00|3963|3962|3965|3964|3966|3965|3961|3960|20318
1613567100000|2021-02-17 13:05:00|3966|3965|3968|3967|3969|3968|3966|3965|11158
1613567400000|2021-02-17 13:10:00|3969|3968|3967|3966|3970|3969|3966|3965|513456
1613567700000|2021-02-17 13:15:00|3968|3967|3968|3967|3969|3968|3967|3966|11111
1613568000000|2021-02-17 13:20:00|3969|3968|3970|3969|3973|3972|3968|3967|18400
1613568300000|2021-02-17 13:25:00|3969|3968|3967|3966|3972|3971|3967|3965|13733
1613568600000|2021-02-17 13:30:00|3968|3967|3962|3961|3968|3967|3958|3957|99466
1613568900000|2021-02-17 13:35:00|3963|3962|3965|3964|3966|3965|3962|3961|36392
1613569200000|2021-02-17 13:40:00|3964|3963|3966|3965|3967|3966|3963|3962|37830
1613569500000|2021-02-17 13:45:00|3965|3964|3965|3964|3966|3965|3964|3963|8465
1613569800000|2021-02-17 13:50:00|3966|3965|3965|3964|3966|3965|3957|3956|104006
1613570100000|2021-02-17 13:55:00|3964|3963|3966|3965|3968|3967|3963|3962|38162
1613570400000|2021-02-17 14:00:00|3965|3964|3966|3965|3968|3967|3965|3964|25883
1613570700000|2021-02-17 14:05:00|3967|3966|3966|3965|3968|3967|3965|3964|18810
1613571000000|2021-02-17 14:10:00|3967|3966|3968|3966|3971|3970|3965|3964|22913
1613571300000|2021-02-17 14:15:00|3967|3967|3971|3970|3971|3970|3967|3966|27429
1613571600000|2021-02-17 14:20:00|3970|3969|3966|3965|3971|3970|3965|3964|35485
1613571900000|2021-02-17 14:25:00|3967|3966|3966|3965|3968|3967|3965|3964|89821
1613572200000|2021-02-17 14:30:00|3967|3966|3968|3967|3971|3970|3962|3961|83932
1613572500000|2021-02-17 14:35:00|3969|3968|3970|3969|3976|3975|3968|3967|56660
1613572800000|2021-02-17 14:40:00|3971|3970|3974|3973|3976|3975|3969|3968|32517
1613573100000|2021-02-17 14:45:00|3973|3972|3968|3967|3975|3974|3968|3967|26015
1613573400000|2021-02-17 14:50:00|3969|3968|3967|3966|3969|3968|3963|3962|26904
1613573700000|2021-02-17 14:55:00|3966|3965|3971|3970|3972|3971|3964|3963|38964
1613574000000|2021-02-17 15:00:00|3972|3971|3976|3975|3976|3975|3970|3969|64275
1613574300000|2021-02-17 15:05:00|3975|3974|3975|3974|3976|3975|3974|3973|55892
1613574600000|2021-02-17 15:10:00|3976|3975|3977|3976|3977|3976|3973|3972|22600
1613574900000|2021-02-17 15:15:00|3976|3975|3977|3976|3978|3977|3975|3974|40011
1613575200000|2021-02-17 15:20:00|3976|3975|3980|3979|3984|3983|3976|3975|43025
1613575500000|2021-02-17 15:25:00|3981|3980|3977|3976|3981|3980|3976|3975|36166
1613575800000|2021-02-17 15:30:00|3976|3975|3977|3976|3978|3977|3974|3973|31167
1613576100000|2021-02-17 15:35:00|3978|3977|3986|3985|3989|3988|3977|3976|39219
1613576400000|2021-02-17 15:40:00|3985|3984|3983|3982|3990|3988|3982|3981|40008
1613576700000|2021-02-17 15:45:00|3982|3981|3984|3983|3986|3985|3981|3980|31145
1613577000000|2021-02-17 15:50:00|3983|3982|3980|3979|3985|3984|3980|3979|35329
1613577300000|2021-02-17 15:55:00|3981|3980|3977|3976|3982|3981|3976|3975|29179
1613577600000|2021-02-17 16:00:00|3978|3977|3976|3975|3979|3978|3976|3975|53151
1613577900000|2021-02-17 16:05:00|3975|3974|3977|3976|3978|3977|3975|3974|100429
1613578200000|2021-02-17 16:10:00|3978|3977|3985|3984|3987|3986|3977|3976|53744
1613578500000|2021-02-17 16:15:00|3986|3985|3984|3983|3988|3987|3981|3980|105039
1613578800000|2021-02-17 16:20:00|3985|3984|3983|3982|3986|3984|3982|3981|39767
1613579100000|2021-02-17 16:25:00|3982|3981|3985|3984|3986|3985|3982|3981|34977
1613635200000|2021-02-18 08:00:00|3971|3967|3969|3966|3974|3970|3959|3956|143661
1613635500000|2021-02-18 08:05:00|3968|3965|3967|3966|3976|3974|3961|3959|132635
1613635800000|2021-02-18 08:10:00|3966|3965|3961|3959|3967|3966|3952|3950|78824
1613636100000|2021-02-18 08:15:00|3962|3960|3958|3957|3962|3961|3954|3953|38011
1613636400000|2021-02-18 08:20:00|3959|3958|3948|3946|3959|3958|3946|3945|43477
1613636700000|2021-02-18 08:25:00|3947|3947|3944|3943|3949|3947|3942|3941|39200
1613637000000|2021-02-18 08:30:00|3945|3944|3963|3962|3964|3963|3944|3943|43018
1613637300000|2021-02-18 08:35:00|3964|3963|3959|3958|3965|3964|3956|3955|54026
1613637600000|2021-02-18 08:40:00|3958|3957|3962|3960|3963|3962|3957|3956|41395
1613637900000|2021-02-18 08:45:00|3961|3961|3961|3960|3962|3961|3952|3951|54266
1613638200000|2021-02-18 08:50:00|3962|3961|3967|3966|3967|3966|3961|3960|31382
1613638500000|2021-02-18 08:55:00|3968|3967|3972|3971|3973|3972|3966|3965|27429
1613638800000|2021-02-18 09:00:00|3971|3970|3966|3965|3973|3972|3962|3961|42261
1613639100000|2021-02-18 09:05:00|3965|3964|3966|3965|3969|3968|3965|3964|63014
1613639400000|2021-02-18 09:10:00|3967|3966|3963|3962|3970|3968|3963|3962|46389
1613639700000|2021-02-18 09:15:00|3964|3963|3965|3963|3967|3966|3963|3962|36137
1613640000000|2021-02-18 09:20:00|3964|3962|3958|3957|3964|3962|3958|3957|36096
1613640300000|2021-02-18 09:25:00|3957|3956|3959|3958|3962|3961|3957|3956|67042
1613640600000|2021-02-18 09:30:00|3958|3957|3960|3959|3961|3960|3958|3957|90937
1613640900000|2021-02-18 09:35:00|3961|3960|3954|3953|3961|3960|3951|3950|39502
1613641200000|2021-02-18 09:40:00|3953|3952|3955|3954|3958|3957|3952|3951|33899
1613641500000|2021-02-18 09:45:00|3956|3953|3962|3961|3962|3961|3954|3953|60670
1613641800000|2021-02-18 09:50:00|3961|3960|3962|3961|3963|3962|3958|3957|29424
1613642100000|2021-02-18 09:55:00|3963|3962|3967|3966|3970|3969|3962|3961|23546
1613642400000|2021-02-18 10:00:00|3966|3965|3969|3968|3969|3968|3964|3963|21012
1613642700000|2021-02-18 10:05:00|3968|3967|3969|3968|3969|3968|3965|3964|29962
1613643000000|2021-02-18 10:10:00|3970|3969|3966|3965|3970|3969|3966|3965|32925
1613643300000|2021-02-18 10:15:00|3967|3966|3966|3965|3968|3967|3965|3964|38952
1613643600000|2021-02-18 10:20:00|3965|3964|3966|3965|3967|3966|3960|3959|31881
1613643900000|2021-02-18 10:25:00|3967|3966|3960|3959|3968|3967|3960|3959|28494
1613644200000|2021-02-18 10:30:00|3959|3958|3962|3961|3962|3961|3956|3955|36933
1613644500000|2021-02-18 10:35:00|3963|3962|3960|3959|3965|3964|3960|3959|26269
1613644800000|2021-02-18 10:40:00|3961|3960|3969|3968|3972|3971|3960|3959|80665
1613645100000|2021-02-18 10:45:00|3970|3969|3969|3968|3974|3973|3967|3966|40151
1613645400000|2021-02-18 10:50:00|3970|3967|3963|3962|3971|3970|3961|3960|26810
1613645700000|2021-02-18 10:55:00|3962|3961|3966|3965|3967|3966|3962|3961|25148
1613646000000|2021-02-18 11:00:00|3965|3964|3960|3959|3967|3966|3959|3958|20095
1613646300000|2021-02-18 11:05:00|3961|3958|3961|3960|3962|3961|3959|3958|18176
1613646600000|2021-02-18 11:10:00|3960|3959|3960|3959|3962|3961|3958|3957|20004
1613646900000|2021-02-18 11:15:00|3959|3958|3957|3956|3960|3959|3955|3954|25329
1613647200000|2021-02-18 11:20:00|3956|3955|3953|3952|3957|3956|3951|3950|11637
1613647500000|2021-02-18 11:25:00|3952|3951|3953|3952|3954|3953|3951|3950|9826
1613647800000|2021-02-18 11:30:00|3954|3953|3953|3951|3957|3956|3952|3951|16371
1613648100000|2021-02-18 11:35:00|3952|3952|3954|3953|3954|3953|3952|3951|11111
1613648400000|2021-02-18 11:40:00|3953|3952|3956|3955|3957|3956|3953|3952|15467
1613648700000|2021-02-18 11:45:00|3955|3954|3955|3954|3958|3957|3954|3953|12012
1613649000000|2021-02-18 11:50:00|3954|3953|3954|3953|3955|3954|3951|3950|14968
1613649300000|2021-02-18 11:55:00|3953|3952|3951|3950|3955|3954|3949|3948|23632
1613649600000|2021-02-18 12:00:00|3952|3951|3951|3950|3952|3951|3948|3947|41683
1613649900000|2021-02-18 12:05:00|3952|3951|3958|3957|3960|3958|3952|3951|17869
1613650200000|2021-02-18 12:10:00|3959|3958|3962|3961|3962|3961|3958|3957|20580
1613650500000|2021-02-18 12:15:00|3961|3960|3958|3957|3962|3961|3957|3956|23720
1613650800000|2021-02-18 12:20:00|3957|3956|3962|3961|3962|3961|3957|3956|14868
1613651100000|2021-02-18 12:25:00|3961|3960|3962|3961|3963|3962|3961|3960|12996
1613651400000|2021-02-18 12:30:00|3963|3962|3962|3961|3964|3963|3961|3960|19192
1613651700000|2021-02-18 12:35:00|3961|3960|3962|3961|3963|3962|3961|3960|9564
1613652000000|2021-02-18 12:40:00|3963|3962|3965|3964|3966|3965|3963|3962|20811
1613652300000|2021-02-18 12:45:00|3964|3963|3961|3960|3965|3964|3961|3960|14916
1613652600000|2021-02-18 12:50:00|3962|3961|3959|3958|3964|3963|3959|3958|17235
1613652900000|2021-02-18 12:55:00|3960|3959|3966|3965|3966|3965|3960|3959|13512
1613653200000|2021-02-18 13:00:00|3967|3966|3966|3965|3974|3973|3965|3964|58693
1613653500000|2021-02-18 13:05:00|3965|3964|3966|3965|3967|3966|3963|3962|11214
1613653800000|2021-02-18 13:10:00|3967|3966|3968|3967|3968|3967|3967|3966|8406
1613654100000|2021-02-18 13:15:00|3967|3966|3963|3962|3967|3966|3961|3960|11241
1613654400000|2021-02-18 13:20:00|3962|3961|3966|3965|3966|3965|3962|3961|20550
1613654700000|2021-02-18 13:25:00|3967|3966|3968|3967|3969|3968|3963|3962|49418
1613655000000|2021-02-18 13:30:00|3969|3968|3970|3969|3972|3971|3968|3967|23597
1613655300000|2021-02-18 13:35:00|3969|3968|3963|3962|3970|3969|3963|3961|41378
1613655600000|2021-02-18 13:40:00|3962|3961|3961|3959|3965|3964|3959|3958|22753
1613655900000|2021-02-18 13:45:00|3960|3958|3960|3958|3960|3959|3953|3952|27222
1613656200000|2021-02-18 13:50:00|3959|3959|3960|3959|3963|3962|3956|3955|15814
1613656500000|2021-02-18 13:55:00|3959|3958|3962|3961|3964|3963|3958|3957|18488
1613656800000|2021-02-18 14:00:00|3961|3960|3961|3960|3965|3964|3959|3958|27418
1613657100000|2021-02-18 14:05:00|3962|3961|3952|3951|3962|3961|3952|3951|29185
1613657400000|2021-02-18 14:10:00|3951|3950|3960|3959|3961|3960|3951|3950|42293
1613657700000|2021-02-18 14:15:00|3959|3958|3955|3954|3960|3959|3954|3953|21678
1613658000000|2021-02-18 14:20:00|3954|3953|3957|3956|3959|3958|3954|3953|34385
1613658300000|2021-02-18 14:25:00|3958|3957|3958|3957|3959|3958|3954|3953|31705
1613658600000|2021-02-18 14:30:00|3957|3956|3958|3956|3965|3963|3953|3952|84660
1613658900000|2021-02-18 14:35:00|3957|3955|3957|3956|3959|3958|3952|3951|44044
1613659200000|2021-02-18 14:40:00|3958|3957|3963|3962|3966|3965|3957|3957|74244
1613659500000|2021-02-18 14:45:00|3962|3961|3961|3960|3964|3963|3958|3957|48975
1613659800000|2021-02-18 14:50:00|3962|3959|3951|3950|3962|3959|3949|3948|67177
1613660100000|2021-02-18 14:55:00|3950|3949|3952|3951|3953|3952|3946|3945|90206
1613660400000|2021-02-18 15:00:00|3953|3952|3951|3950|3955|3954|3949|3948|48772
1613660700000|2021-02-18 15:05:00|3952|3951|3952|3951|3953|3952|3947|3946|66734
1613661000000|2021-02-18 15:10:00|3951|3950|3956|3954|3958|3957|3949|3948|46437
1613661300000|2021-02-18 15:15:00|3955|3955|3955|3953|3957|3956|3950|3949|73857
1613661600000|2021-02-18 15:20:00|3956|3954|3960|3959|3961|3960|3954|3953|68837
1613661900000|2021-02-18 15:25:00|3959|3958|3963|3962|3964|3963|3956|3955|47340
1613662200000|2021-02-18 15:30:00|3962|3961|3959|3958|3963|3962|3957|3956|39957
1613662500000|2021-02-18 15:35:00|3958|3957|3962|3961|3964|3963|3956|3955|55520
1613662800000|2021-02-18 15:40:00|3963|3962|3957|3956|3963|3962|3955|3954|35051
1613663100000|2021-02-18 15:45:00|3958|3957|3956|3955|3958|3957|3955|3954|38651
1613663400000|2021-02-18 15:50:00|3955|3954|3960|3958|3962|3961|3954|3953|36665
1613663700000|2021-02-18 15:55:00|3959|3959|3961|3960|3962|3961|3959|3958|42337
1613664000000|2021-02-18 16:00:00|3960|3959|3961|3960|3962|3961|3960|3959|44679
1613664300000|2021-02-18 16:05:00|3962|3961|3960|3959|3962|3961|3959|3958|55349
1613664600000|2021-02-18 16:10:00|3959|3958|3964|3963|3965|3964|3959|3958|62075
1613664900000|2021-02-18 16:15:00|3965|3964|3961|3960|3966|3965|3960|3959|61255
1613665200000|2021-02-18 16:20:00|3960|3959|3963|3962|3967|3966|3960|3959|52015
1613665500000|2021-02-18 16:25:00|3962|3961|3959|3958|3963|3962|3958|3957|44284
1613721600000|2021-02-19 08:00:00|3981|3969|3971|3970|3982|3980|3968|3966|59623
1613721900000|2021-02-19 08:05:00|3972|3969|3956|3954|3972|3970|3954|3953|26466
1613722200000|2021-02-19 08:10:00|3955|3955|3966|3965|3967|3965|3955|3953|63908
1613722500000|2021-02-19 08:15:00|3967|3964|3963|3962|3969|3968|3960|3959|46265
1613722800000|2021-02-19 08:20:00|3964|3963|3959|3957|3964|3963|3958|3957|21718
1613723100000|2021-02-19 08:25:00|3958|3958|3961|3960|3964|3963|3957|3956|18784
1613723400000|2021-02-19 08:30:00|3962|3959|3954|3953|3963|3962|3951|3950|26343
1613723700000|2021-02-19 08:35:00|3955|3954|3946|3945|3956|3955|3945|3944|22653
1613724000000|2021-02-19 08:40:00|3947|3944|3948|3947|3948|3947|3945|3944|36680
1613724300000|2021-02-19 08:45:00|3947|3946|3939|3938|3948|3947|3937|3936|23899
1613724600000|2021-02-19 08:50:00|3940|3939|3938|3937|3941|3940|3936|3935|18631
1613724900000|2021-02-19 08:55:00|3939|3938|3938|3937|3940|3939|3936|3935|38772
1613725200000|2021-02-19 09:00:00|3937|3936|3932|3930|3938|3937|3931|3930|25446
1613725500000|2021-02-19 09:05:00|3933|3931|3931|3930|3933|3932|3929|3928|57454
1613725800000|2021-02-19 09:10:00|3932|3931|3933|3932|3934|3933|3930|3929|52316
1613726100000|2021-02-19 09:15:00|3934|3933|3943|3942|3947|3946|3934|3933|29153
1613726400000|2021-02-19 09:20:00|3942|3941|3934|3933|3943|3942|3933|3932|24665
1613726700000|2021-02-19 09:25:00|3935|3934|3928|3927|3935|3934|3928|3927|16859
1613727000000|2021-02-19 09:30:00|3927|3926|3928|3927|3929|3928|3925|3924|23464
1613727300000|2021-02-19 09:35:00|3929|3928|3926|3924|3929|3928|3923|3922|9649
1613727600000|2021-02-19 09:40:00|3927|3925|3931|3930|3934|3933|3927|3925|9934
1613727900000|2021-02-19 09:45:00|3932|3931|3932|3931|3933|3932|3928|3927|11951
1613728200000|2021-02-19 09:50:00|3931|3930|3930|3929|3933|3932|3926|3925|15329
1613728500000|2021-02-19 09:55:00|3931|3930|3935|3934|3936|3935|3930|3929|12218
1613728800000|2021-02-19 10:00:00|3934|3933|3934|3933|3937|3936|3931|3930|14303
1613729100000|2021-02-19 10:05:00|3933|3932|3933|3932|3935|3934|3931|3930|16776
1613729400000|2021-02-19 10:10:00||3931||3931||3931||3931|0
1613729700000|2021-02-19 10:15:00|3935|3934|3934|3933|3937|3936|3928|3927|31219
1613730000000|2021-02-19 10:20:00|3935|3934|3937|3936|3942|3940|3935|3934|18567
1613730300000|2021-02-19 10:25:00|3936|3935|3940|3939|3942|3941|3935|3934|17626
1613730600000|2021-02-19 10:30:00|3941|3940|3944|3943|3946|3945|3940|3939|28241
1613730900000|2021-02-19 10:35:00|3943|3942|3945|3944|3947|3946|3943|3942|16256
1613731200000|2021-02-19 10:40:00|3946|3945|3949|3948|3950|3949|3945|3944|19895
1613731500000|2021-02-19 10:45:00|3948|3947|3947|3946|3951|3950|3947|3946|34005
1613731800000|2021-02-19 10:50:00|3946|3945|3934|3933|3947|3946|3933|3932|92090
1613732100000|2021-02-19 10:55:00|3933|3932|3939|3938|3940|3939|3932|3931|39479
1613732400000|2021-02-19 11:00:00|3940|3939|3940|3939|3940|3939|3933|3932|255015
1613732700000|2021-02-19 11:05:00|3939|3938|3928|3927|3939|3938|3925|3924|42273
1613733000000|2021-02-19 11:10:00|3927|3926|3925|3924|3927|3926|3924|3923|32372
1613733300000|2021-02-19 11:15:00|3926|3925|3926|3925|3927|3926|3923|3922|15664
1613733600000|2021-02-19 11:20:00|3927|3926|3932|3931|3934|3933|3926|3925|9558
1613733900000|2021-02-19 11:25:00|3933|3932|3937|3936|3938|3937|3929|3928|14521
1613734200000|2021-02-19 11:30:00|3936|3935|3935|3934|3938|3937|3932|3930|19424
1613734500000|2021-02-19 11:35:00|3936|3935|3941|3939|3941|3940|3935|3934|6804
1613734800000|2021-02-19 11:40:00|3940|3938|3938|3937|3940|3939|3938|3937|7129
1613735100000|2021-02-19 11:45:00|3937|3936|3939|3938|3940|3939|3937|3936|7576
1613735400000|2021-02-19 11:50:00|3938|3937|3939|3938|3940|3939|3937|3936|8490
1613735700000|2021-02-19 11:55:00|3938|3937|3933|3932|3939|3938|3933|3932|13687
1613736000000|2021-02-19 12:00:00|3934|3931|3936|3935|3938|3937|3931|3930|12940
1613736300000|2021-02-19 12:05:00|3937|3936|3937|3936|3940|3939|3936|3935|8378
1613736600000|2021-02-19 12:10:00|3938|3937|3940|3939|3940|3939|3936|3935|14230
1613736900000|2021-02-19 12:15:00|3939|3938|3941|3940|3942|3941|3938|3937|9537
1613737200000|2021-02-19 12:20:00|3942|3941|3944|3943|3945|3944|3940|3939|10124
1613737500000|2021-02-19 12:25:00|3943|3942|3946|3945|3947|3946|3940|3939|12712
1613737800000|2021-02-19 12:30:00|3945|3944|3948|3947|3949|3948|3945|3944|15813
1613738100000|2021-02-19 12:35:00|3949|3948|3943|3942|3949|3948|3943|3942|11940
1613738400000|2021-02-19 12:40:00|3944|3943|3944|3943|3945|3944|3943|3942|7592
1613738700000|2021-02-19 12:45:00|3943|3942|3943|3942|3944|3943|3938|3937|21360
1613739000000|2021-02-19 12:50:00|3942|3941|3946|3945|3947|3946|3942|3941|39863
1613739300000|2021-02-19 12:55:00|3945|3944|3947|3946|3947|3946|3944|3943|50301
1613739600000|2021-02-19 13:00:00|3946|3945|3944|3943|3947|3946|3942|3941|51209
1613739900000|2021-02-19 13:05:00|3945|3944|3945|3944|3946|3945|3943|3942|78212
1613740200000|2021-02-19 13:10:00|3946|3945|3945|3944|3947|3946|3944|3943|52903
1613740500000|2021-02-19 13:15:00|3944|3943|3943|3942|3946|3945|3941|3940|36301
1613740800000|2021-02-19 13:20:00|3944|3943|3948|3947|3949|3948|3943|3942|29470
1613741100000|2021-02-19 13:25:00|3947|3946|3949|3948|3951|3950|3947|3946|40498
1613741400000|2021-02-19 13:30:00|3950|3949|3953|3952|3955|3954|3949|3948|75902
1613741700000|2021-02-19 13:35:00|3952|3951|3951|3950|3954|3953|3951|3950|61366
1613742000000|2021-02-19 13:40:00|3952|3951|3952|3951|3953|3952|3951|3949|509932
1613742300000|2021-02-19 13:45:00|3953|3952|3956|3954|3957|3956|3951|3950|10419
1613742600000|2021-02-19 13:50:00|3955|3955|3953|3952|3955|3955|3950|3949|13481
1613742900000|2021-02-19 13:55:00|3954|3951|3951|3950|3954|3953|3951|3950|11905
1613743200000|2021-02-19 14:00:00|3950|3949|3949|3948|3953|3952|3946|3945|26115
1613743500000|2021-02-19 14:05:00|3948|3947|3943|3942|3949|3948|3941|3940|20521
1613743800000|2021-02-19 14:10:00|3944|3943|3940|3939|3945|3944|3939|3938|23412
1613744100000|2021-02-19 14:15:00|3941|3940|3941|3940|3942|3941|3939|3938|23621
1613744400000|2021-02-19 14:20:00|3940|3939|3942|3941|3942|3941|3940|3939|14165
1613744700000|2021-02-19 14:25:00|3943|3942|3941|3940|3943|3942|3940|3939|19755
1613745000000|2021-02-19 14:30:00|3940|3939|3932|3931|3940|3939|3931|3930|47245
1613745300000|2021-02-19 14:35:00|3933|3932|3927|3926|3933|3932|3926|3925|34649
1613745600000|2021-02-19 14:40:00|3926|3925|3922|3921|3928|3927|3919|3918|78998
1613745900000|2021-02-19 14:45:00|3921|3920|3924|3923|3926|3925|3920|3919|40729
1613746200000|2021-02-19 14:50:00|3925|3924|3926|3925|3928|3927|3924|3923|32694
1613746500000|2021-02-19 14:55:00|3925|3924|3933|3932|3933|3932|3925|3924|61233
1613746800000|2021-02-19 15:00:00|3932|3931|3922|3921|3933|3932|3922|3921|53677
1613747100000|2021-02-19 15:05:00|3921|3920|3926|3925|3930|3929|3921|3920|75928
1613747400000|2021-02-19 15:10:00|3925|3924|3924|3923|3927|3926|3923|3922|67776
1613747700000|2021-02-19 15:15:00|3925|3924|3919|3918|3926|3925|3917|3916|46811
1613748000000|2021-02-19 15:20:00|3918|3917|3918|3917|3921|3920|3917|3916|39889
1613748300000|2021-02-19 15:25:00|3917|3916|3918|3917|3923|3921|3917|3916|36567
1613748600000|2021-02-19 15:30:00|3917|3916|3917|3916|3919|3918|3915|3914|45851
1613748900000|2021-02-19 15:35:00|3916|3915|3915|3914|3918|3917|3913|3912|44896
1613749200000|2021-02-19 15:40:00|3916|3915|3914|3913|3919|3918|3914|3913|52428
1613749500000|2021-02-19 15:45:00|3913|3912|3911|3910|3914|3913|3908|3907|82617
1613749800000|2021-02-19 15:50:00|3910|3909|3913|3912|3917|3916|3910|3909|36638
1613750100000|2021-02-19 15:55:00|3914|3913|3914|3913|3915|3914|3911|3910|26109
1613750400000|2021-02-19 16:00:00|3913|3912|3915|3914|3917|3916|3913|3912|44191
1613750700000|2021-02-19 16:05:00|3914|3913|3913|3912|3914|3913|3912|3911|138853
1613751000000|2021-02-19 16:10:00|3912|3911|3917|3916|3917|3916|3912|3911|46123
1613751300000|2021-02-19 16:15:00|3916|3915|3913|3912|3917|3916|3912|3911|29565
1613751600000|2021-02-19 16:20:00|3914|3913|3917|3916|3918|3917|3911|3910|43983
1613751900000|2021-02-19 16:25:00|3916|3915|3922|3921|3923|3922|3916|3915|57162
1613980800000|2021-02-22 08:00:00|3906|3894|3866|3864|3906|3899|3848|3846|145310
1613981100000|2021-02-22 08:05:00|3865|3863|3874|3872|3875|3874|3854|3853|66317
1613981400000|2021-02-22 08:10:00|3873|3873|3859|3857|3873|3873|3857|3855|55117
1613981700000|2021-02-22 08:15:00|3860|3858|3864|3862|3868|3867|3852|3851|41734
1613982000000|2021-02-22 08:20:00|3863|3861|3858|3856|3865|3864|3857|3856|47665
1613982300000|2021-02-22 08:25:00|3857|3855|3851|3849|3857|3856|3848|3847|58813
1613982600000|2021-02-22 08:30:00|3850|3848|3841|3839|3851|3848|3838|3837|83656
1613982900000|2021-02-22 08:35:00|3840|3838|3841|3839|3844|3843|3836|3835|33241
1613983200000|2021-02-22 08:40:00|3840|3840|3840|3839|3840|3840|3833|3832|39815
1613983500000|2021-02-22 08:45:00|3841|3840|3841|3840|3845|3843|3834|3833|31551
1613983800000|2021-02-22 08:50:00|3840|3839|3837|3836|3843|3842|3835|3834|19810
1613984100000|2021-02-22 08:55:00|3836|3835|3841|3839|3841|3840|3833|3832|22386
1613984400000|2021-02-22 09:00:00|3840|3840|3842|3841|3842|3841|3838|3836|13799
1613984700000|2021-02-22 09:05:00|3841|3840|3840|3838|3841|3840|3835|3834|38905
1613985000000|2021-02-22 09:10:00|3841|3839|3841|3840|3843|3842|3839|3838|18212
1613985300000|2021-02-22 09:15:00|3840|3839|3843|3842|3844|3843|3839|3838|14167
1613985600000|2021-02-22 09:20:00|3842|3841|3841|3840|3842|3841|3837|3836|15244
1613985900000|2021-02-22 09:25:00|3840|3839|3841|3840|3845|3844|3839|3838|21041
1613986200000|2021-02-22 09:30:00|3842|3841|3837|3836|3842|3841|3837|3836|32302
1613986500000|2021-02-22 09:35:00|3836|3835|3837|3836|3838|3837|3833|3832|24240
1613986800000|2021-02-22 09:40:00|3838|3837|3835|3834|3839|3838|3834|3833|39328
1613987100000|2021-02-22 09:45:00|3834|3833|3843|3842|3844|3842|3833|3832|26093
1613987400000|2021-02-22 09:50:00|3844|3843|3848|3846|3849|3848|3843|3842|22148
1613987700000|2021-02-22 09:55:00|3847|3847|3850|3849|3850|3849|3846|3845|17466
1613988000000|2021-02-22 10:00:00|3851|3850|3846|3845|3852|3851|3845|3844|17332
1613988300000|2021-02-22 10:05:00|3847|3846|3846|3845|3848|3847|3846|3845|22595
1613988600000|2021-02-22 10:10:00|3847|3846|3845|3844|3847|3846|3844|3842|18590
1613988900000|2021-02-22 10:15:00|3844|3843|3854|3852|3854|3852|3844|3843|14677
1613989200000|2021-02-22 10:20:00|3853|3853|3856|3855|3856|3855|3852|3851|24403
1613989500000|2021-02-22 10:25:00|3855|3854|3857|3856|3860|3859|3855|3853|38936
1613989800000|2021-02-22 10:30:00|3858|3857|3861|3860|3863|3862|3858|3857|25260
1613990100000|2021-02-22 10:35:00|3862|3861|3861|3860|3864|3863|3860|3859|10881
1613990400000|2021-02-22 10:40:00|3862|3861|3861|3859|3863|3862|3858|3857|40748
1613990700000|2021-02-22 10:45:00|3860|3860|3862|3861|3864|3863|3860|3859|8891
1613991000000|2021-02-22 10:50:00|3863|3862|3858|3857|3863|3862|3856|3855|16278
1613991300000|2021-02-22 10:55:00|3859|3858|3856|3855|3862|3861|3856|3855|8542
1613991600000|2021-02-22 11:00:00|3857|3856|3855|3854|3859|3858|3853|3852|11497
1613991900000|2021-02-22 11:05:00|3856|3855|3852|3851|3857|3856|3852|3851|10897
1613992200000|2021-02-22 11:10:00|3853|3852|3848|3847|3853|3852|3847|3846|29358
1613992500000|2021-02-22 11:15:00|3849|3848|3850|3849|3852|3851|3847|3846|48079
1613992800000|2021-02-22 11:20:00|3849|3848|3855|3854|3857|3856|3849|3847|19434
1613993100000|2021-02-22 11:25:00|3856|3855|3852|3851|3856|3855|3850|3849|33051
1613993400000|2021-02-22 11:30:00|3853|3852|3858|3857|3859|3858|3853|3852|17666
1613993700000|2021-02-22 11:35:00|3859|3858|3858|3857|3860|3859|3856|3855|20406
1613994000000|2021-02-22 11:40:00|3859|3858|3858|3857|3860|3859|3858|3857|16965
1613994300000|2021-02-22 11:45:00|3859|3858|3854|3853|3859|3858|3854|3853|14123
1613994600000|2021-02-22 11:50:00|3855|3854|3857|3856|3858|3857|3853|3852|8715
1613994900000|2021-02-22 11:55:00|3856|3855|3863|3862|3864|3863|3856|3855|17280
1613995200000|2021-02-22 12:00:00|3864|3863|3859|3858|3864|3863|3858|3857|16641
1613995500000|2021-02-22 12:05:00|3860|3859|3852|3851|3860|3859|3852|3851|11956
1613995800000|2021-02-22 12:10:00|3853|3852|3850|3849|3857|3856|3849|3848|21491
1613996100000|2021-02-22 12:15:00|3851|3848|3851|3850|3852|3851|3849|3848|11789
1613996400000|2021-02-22 12:20:00|3850|3849|3849|3848|3850|3849|3847|3845|15329
1613996700000|2021-02-22 12:25:00|3850|3849|3849|3848|3850|3849|3848|3847|10386
1613997000000|2021-02-22 12:30:00|3850|3849|3846|3845|3850|3849|3845|3844|19833
1613997300000|2021-02-22 12:35:00|3847|3846|3845|3843|3847|3846|3844|3843|9016
1613997600000|2021-02-22 12:40:00|3844|3844|3841|3840|3846|3845|3841|3840|11827
1613997900000|2021-02-22 12:45:00|3842|3841|3843|3842|3844|3843|3840|3839|13106
1613998200000|2021-02-22 12:50:00|3844|3843|3845|3844|3847|3846|3843|3842|7448
1613998500000|2021-02-22 12:55:00|3846|3845|3846|3845|3848|3847|3845|3844|9400
1613998800000|2021-02-22 13:00:00|3845|3844|3847|3846|3848|3847|3844|3843|8944
1613999100000|2021-02-22 13:05:00|3848|3847|3847|3846|3851|3850|3847|3846|19339
1613999400000|2021-02-22 13:10:00|3846|3845|3846|3845|3847|3846|3844|3843|6239
1613999700000|2021-02-22 13:15:00|3847|3846|3848|3846|3848|3847|3845|3844|3872
1614000000000|2021-02-22 13:20:00|3847|3847|3845|3844|3847|3847|3845|3843|4152
1614000300000|2021-02-22 13:25:00|3846|3845|3846|3845|3846|3845|3845|3844|4285
1614000600000|2021-02-22 13:30:00|3847|3846|3853|3852|3853|3852|3846|3845|156376
1614000900000|2021-02-22 13:35:00|3854|3851|3853|3852|3855|3854|3852|3851|218928
1614001200000|2021-02-22 13:40:00|3854|3853|3853|3852|3859|3858|3853|3852|17476
1614001500000|2021-02-22 13:45:00|3854|3853|3855|3854|3855|3854|3853|3852|13409
1614001800000|2021-02-22 13:50:00|3854|3853|3856|3855|3858|3857|3854|3853|26167
1614002100000|2021-02-22 13:55:00|3857|3854|3855|3854|3859|3858|3854|3853|6880
1614002400000|2021-02-22 14:00:00|3854|3853|3854|3853|3857|3856|3852|3851|8994
1614002700000|2021-02-22 14:05:00|3855|3854|3856|3855|3857|3856|3853|3852|66279
1614003000000|2021-02-22 14:10:00|3855|3854|3854|3853|3857|3856|3853|3852|27720
1614003300000|2021-02-22 14:15:00|3855|3854|3859|3858|3859|3858|3854|3853|20501
1614003600000|2021-02-22 14:20:00|3858|3857|3847|3846|3859|3858|3844|3843|118770
1614003900000|2021-02-22 14:25:00|3848|3847|3851|3850|3852|3851|3847|3846|21445
1614004200000|2021-02-22 14:30:00|3852|3851|3851|3850|3853|3852|3845|3844|48115
1614004500000|2021-02-22 14:35:00|3852|3851|3851|3850|3855|3853|3850|3849|34945
1614004800000|2021-02-22 14:40:00|3852|3851|3857|3856|3857|3856|3850|3849|22546
1614005100000|2021-02-22 14:45:00|3858|3857|3860|3859|3861|3860|3854|3853|28914
1614005400000|2021-02-22 14:50:00|3861|3860|3855|3853|3862|3861|3853|3852|28215
1614005700000|2021-02-22 14:55:00|3854|3854|3845|3844|3855|3854|3844|3843|37683
1614006000000|2021-02-22 15:00:00|3846|3845|3843|3842|3849|3848|3842|3841|28711
1614006300000|2021-02-22 15:05:00|3842|3841|3839|3838|3843|3842|3837|3836|21665
1614006600000|2021-02-22 15:10:00|3840|3839|3837|3836|3840|3839|3835|3834|34280
1614006900000|2021-02-22 15:15:00|3836|3835|3835|3834|3838|3837|3833|3832|25188
1614007200000|2021-02-22 15:20:00|3834|3833|3836|3834|3836|3835|3834|3833|23256
1614007500000|2021-02-22 15:25:00|3835|3835|3832|3831|3836|3835|3831|3830|32428
1614007800000|2021-02-22 15:30:00|3833|3832|3834|3833|3835|3834|3833|3832|22192
1614008100000|2021-02-22 15:35:00|3835|3834|3836|3835|3837|3836|3834|3833|30455
1614008400000|2021-02-22 15:40:00|3835|3834|3835|3833|3839|3838|3833|3832|24567
1614008700000|2021-02-22 15:45:00|3834|3832|3833|3832|3836|3835|3833|3832|34577
1614009000000|2021-02-22 15:50:00|3834|3833|3832|3831|3834|3833|3829|3828|45967
1614009300000|2021-02-22 15:55:00|3833|3830|3836|3835|3837|3836|3829|3828|40925
1614009600000|2021-02-22 16:00:00|3835|3834|3835|3834|3837|3836|3833|3832|52179
1614009900000|2021-02-22 16:05:00|3836|3835|3835|3834|3836|3835|3834|3833|32820
1614010200000|2021-02-22 16:10:00|3836|3835|3834|3833|3836|3835|3829|3828|85935
1614010500000|2021-02-22 16:15:00|3833|3832|3835|3834|3837|3836|3833|3832|53758
1614010800000|2021-02-22 16:20:00|3836|3835|3834|3833|3837|3836|3833|3832|52175
1614011100000|2021-02-22 16:25:00|3833|3832|3831|3829|3836|3835|3830|3829|77389
1614067200000|2021-02-23 08:00:00|3853|3845|3840|3838|3853|3846|3825|3823|84523
1614067500000|2021-02-23 08:05:00|3839|3837|3842|3841|3845|3844|3830|3829|79025
1614067800000|2021-02-23 08:10:00|3841|3840|3848|3846|3849|3848|3839|3837|42337
1614068100000|2021-02-23 08:15:00|3849|3847|3832|3830|3849|3848|3832|3830|60128
1614068400000|2021-02-23 08:20:00|3831|3831|3833|3832|3836|3835|3830|3829|39959
1614068700000|2021-02-23 08:25:00|3832|3831|3826|3825|3834|3833|3826|3825|31261
1614069000000|2021-02-23 08:30:00|3825|3824|3817|3815|3825|3824|3814|3813|42150
1614069300000|2021-02-23 08:35:00|3816|3814|3812|3811|3819|3818|3809|3808|48820
1614069600000|2021-02-23 08:40:00|3811|3810|3819|3818|3819|3818|3811|3810|31506
1614069900000|2021-02-23 08:45:00|3818|3817|3820|3819|3821|3820|3816|3815|38603
1614070200000|2021-02-23 08:50:00|3821|3820|3809|3808|3822|3821|3809|3808|51383
1614070500000|2021-02-23 08:55:00|3808|3807|3812|3811|3814|3813|3807|3805|91385
1614070800000|2021-02-23 09:00:00|3811|3810|3803|3802|3813|3812|3802|3801|52432
1614071100000|2021-02-23 09:05:00|3804|3803|3805|3804|3806|3805|3803|3802|49569
1614071400000|2021-02-23 09:10:00|3806|3805|3807|3805|3807|3806|3804|3803|32230
1614071700000|2021-02-23 09:15:00|3806|3806|3816|3815|3817|3816|3806|3805|28778
1614072000000|2021-02-23 09:20:00|3815|3814|3814|3813|3817|3816|3813|3812|21159
1614072300000|2021-02-23 09:25:00|3813|3812|3808|3807|3814|3813|3807|3806|31021
1614072600000|2021-02-23 09:30:00|3809|3808|3813|3812|3813|3812|3807|3806|28574
1614072900000|2021-02-23 09:35:00|3812|3811|3823|3822|3824|3823|3812|3811|28948
1614073200000|2021-02-23 09:40:00|3824|3823|3826|3825|3827|3826|3821|3820|33438
1614073500000|2021-02-23 09:45:00|3827|3826|3826|3824|3828|3827|3823|3822|21600
1614073800000|2021-02-23 09:50:00|3825|3825|3821|3820|3830|3829|3821|3820|25764
1614074100000|2021-02-23 09:55:00|3820|3819|3822|3821|3823|3822|3818|3817|26275
1614074400000|2021-02-23 10:00:00|3821|3820|3822|3821|3826|3825|3820|3819|19603
1614074700000|2021-02-23 10:05:00|3823|3822|3820|3819|3824|3823|3819|3818|27233
1614075000000|2021-02-23 10:10:00|3819|3818|3817|3816|3821|3820|3814|3813|25551
1614075300000|2021-02-23 10:15:00|3816|3815|3825|3824|3827|3826|3815|3814|116845
1614075600000|2021-02-23 10:20:00|3826|3825|3834|3833|3835|3834|3826|3825|40853
1614075900000|2021-02-23 10:25:00|3833|3832|3834|3833|3835|3834|3830|3829|62883
1614076200000|2021-02-23 10:30:00|3833|3832|3834|3832|3834|3833|3825|3824|31984
1614076500000|2021-02-23 10:35:00|3833|3831|3835|3834|3835|3834|3828|3827|19407
1614076800000|2021-02-23 10:40:00|3834|3833|3837|3835|3837|3836|3831|3830|85933
1614077100000|2021-02-23 10:45:00|3838|3836|3850|3849|3850|3849|3836|3835|99378
1614077400000|2021-02-23 10:50:00|3849|3848|3846|3845|3851|3850|3845|3844|36441
1614077700000|2021-02-23 10:55:00|3847|3846|3852|3851|3852|3851|3847|3846|18081
1614078000000|2021-02-23 11:00:00|3851|3850|3839|3838|3852|3851|3839|3838|19135
1614078300000|2021-02-23 11:05:00|3840|3837|3842|3840|3844|3843|3838|3837|15499
1614078600000|2021-02-23 11:10:00|3843|3841|3841|3840|3844|3843|3841|3840|361609
1614078900000|2021-02-23 11:15:00|3842|3841|3842|3840|3843|3842|3841|3840|18358
1614079200000|2021-02-23 11:20:00|3843|3841|3842|3841|3844|3843|3842|3841|25868
1614079500000|2021-02-23 11:25:00|3841|3840|3843|3842|3844|3843|3841|3840|13830
1614079800000|2021-02-23 11:30:00|3842|3841|3841|3840|3842|3841|3841|3840|5994
1614080100000|2021-02-23 11:35:00|3842|3841|3842|3841|3845|3844|3842|3841|17329
1614080400000|2021-02-23 11:40:00|3841|3840|3841|3840|3842|3841|3840|3839|35365
1614080700000|2021-02-23 11:45:00|3842|3841|3834|3833|3842|3841|3833|3832|29054
1614081000000|2021-02-23 11:50:00|3835|3834|3831|3830|3835|3834|3830|3829|22871
1614081300000|2021-02-23 11:55:00|3832|3831|3833|3832|3834|3833|3830|3829|20578
1614081600000|2021-02-23 12:00:00|3834|3833|3839|3838|3840|3839|3834|3833|17999
1614081900000|2021-02-23 12:05:00|3840|3839|3843|3842|3843|3842|3840|3839|8012
1614082200000|2021-02-23 12:10:00|3842|3841|3846|3844|3846|3845|3842|3841|16036
1614082500000|2021-02-23 12:15:00|3845|3845|3847|3846|3848|3847|3845|3845|9065
1614082800000|2021-02-23 12:20:00|3848|3847|3846|3845|3849|3848|3841|3840|20265
1614083100000|2021-02-23 12:25:00|3845|3844|3848|3847|3852|3851|3845|3844|10488
1614083400000|2021-02-23 12:30:00|3847|3846|3850|3849|3852|3851|3846|3845|15174
1614083700000|2021-02-23 12:35:00|3851|3850|3850|3849|3852|3851|3848|3847|24785
1614084000000|2021-02-23 12:40:00|3851|3850|3858|3857|3858|3857|3850|3849|38298
1614084300000|2021-02-23 12:45:00|3857|3856|3856|3855|3861|3860|3856|3855|21362
1614084600000|2021-02-23 12:50:00|3855|3854|3855|3854|3858|3857|3854|3853|12460
1614084900000|2021-02-23 12:55:00|3854|3853|3853|3852|3855|3854|3852|3851|9422
1614085200000|2021-02-23 13:00:00|3852|3851|3858|3857|3858|3857|3851|3850|25184
1614085500000|2021-02-23 13:05:00|3859|3858|3858|3856|3862|3861|3857|3856|27620
1614085800000|2021-02-23 13:10:00|3857|3855|3855|3854|3857|3856|3852|3850|11646
1614086100000|2021-02-23 13:15:00|3856|3855|3853|3852|3857|3856|3852|3851|7864
1614086400000|2021-02-23 13:20:00|3852|3851|3853|3852|3855|3854|3852|3851|11457
1614086700000|2021-02-23 13:25:00|3854|3853|3854|3853|3859|3858|3852|3851|14761
1614087000000|2021-02-23 13:30:00|3853|3852|3864|3862|3865|3864|3853|3852|43703
1614087300000|2021-02-23 13:35:00|3863|3861|3860|3859|3864|3863|3859|3858|9593
1614087600000|2021-02-23 13:40:00|3859|3858|3857|3856|3860|3859|3857|3856|12729
1614087900000|2021-02-23 13:45:00|3858|3857|3854|3853|3858|3857|3854|3853|10812
1614088200000|2021-02-23 13:50:00|3853|3852|3853|3851|3857|3856|3851|3850|27515
1614088500000|2021-02-23 13:55:00|3852|3852|3849|3847|3854|3853|3849|3847|15519
1614088800000|2021-02-23 14:00:00|3848|3848|3855|3854|3855|3854|3848|3847|18094
1614089100000|2021-02-23 14:05:00|3854|3853|3853|3852|3854|3853|3850|3849|13354
1614089400000|2021-02-23 14:10:00|3854|3853|3850|3849|3854|3853|3847|3846|15974
1614089700000|2021-02-23 14:15:00|3851|3850|3850|3849|3853|3852|3849|3848|17371
1614090000000|2021-02-23 14:20:00|3849|3848|3848|3847|3850|3849|3847|3846|25519
1614090300000|2021-02-23 14:25:00|3847|3846|3850|3849|3853|3852|3847|3846|19571
1614090600000|2021-02-23 14:30:00|3851|3850|3868|3866|3868|3867|3851|3850|88286
1614090900000|2021-02-23 14:35:00|3869|3867|3869|3868|3872|3871|3866|3865|75204
1614091200000|2021-02-23 14:40:00|3868|3867|3879|3878|3880|3879|3868|3867|88240
1614091500000|2021-02-23 14:45:00|3878|3877|3876|3875|3886|3885|3871|3870|89483
1614091800000|2021-02-23 14:50:00|3877|3876|3875|3873|3878|3877|3872|3871|46744
1614092100000|2021-02-23 14:55:00|3874|3874|3876|3875|3877|3876|3870|3869|45539
1614092400000|2021-02-23 15:00:00|3875|3874|3879|3878|3880|3879|3868|3867|36435
1614092700000|2021-02-23 15:05:00|3878|3877|3881|3880|3881|3880|3876|3875|64596
1614093000000|2021-02-23 15:10:00|3880|3879|3884|3882|3887|3886|3877|3876|88929
1614093300000|2021-02-23 15:15:00|3883|3883|3885|3884|3887|3886|3882|3881|30562
1614093600000|2021-02-23 15:20:00|3884|3883|3887|3886|3888|3887|3879|3878|52168
1614093900000|2021-02-23 15:25:00|3886|3885|3893|3892|3893|3892|3881|3880|207833
1614094200000|2021-02-23 15:30:00|3892|3891|3901|3900|3904|3903|3891|3890|96939
1614094500000|2021-02-23 15:35:00|3902|3901|3905|3904|3906|3905|3899|3898|55953
1614094800000|2021-02-23 15:40:00|3906|3905|3906|3905|3909|3908|3902|3901|76301
1614095100000|2021-02-23 15:45:00|3905|3904|3901|3900|3906|3905|3899|3898|58358
1614095400000|2021-02-23 15:50:00|3902|3901|3903|3902|3904|3903|3899|3898|50060
1614095700000|2021-02-23 15:55:00|3902|3901|3902|3901|3904|3903|3900|3899|80413
1614096000000|2021-02-23 16:00:00|3903|3902|3905|3904|3907|3906|3902|3901|102371
1614096300000|2021-02-23 16:05:00|3904|3903|3905|3904|3908|3907|3904|3903|154597
1614096600000|2021-02-23 16:10:00|3904|3903|3907|3906|3907|3906|3904|3903|56991
1614096900000|2021-02-23 16:15:00|3908|3907|3906|3905|3911|3910|3905|3904|51556
1614097200000|2021-02-23 16:20:00|3905|3904|3908|3907|3908|3907|3904|3903|147415
1614097500000|2021-02-23 16:25:00|3909|3908|3910|3909|3913|3912|3907|3906|69383
1614153600000|2021-02-24 08:00:00|3905|3904|3875|3873|3909|3907|3875|3872|135666
1614153900000|2021-02-24 08:05:00|3874|3874|3881|3880|3888|3887|3874|3873|126454
1614154200000|2021-02-24 08:10:00|3882|3881|3871|3870|3884|3883|3871|3870|133561
1614154500000|2021-02-24 08:15:00|3872|3871|3874|3873|3877|3876|3867|3866|147449
1614154800000|2021-02-24 08:20:00|3873|3872|3867|3866|3873|3873|3867|3866|47088
1614155100000|2021-02-24 08:25:00|3866|3865|3861|3860|3867|3866|3856|3855|59830
1614155400000|2021-02-24 08:30:00|3862|3861|3865|3864|3868|3867|3862|3861|64169
1614155700000|2021-02-24 08:35:00|3866|3865|3854|3853|3866|3865|3852|3851|37343
1614156000000|2021-02-24 08:40:00|3855|3854|3850|3849|3856|3854|3849|3848|53171
1614156300000|2021-02-24 08:45:00|3851|3850|3852|3851|3853|3852|3846|3845|32975
1614156600000|2021-02-24 08:50:00|3851|3850|3853|3852|3854|3853|3850|3849|33868
1614156900000|2021-02-24 08:55:00|3854|3853|3860|3859|3861|3860|3853|3852|50330
1614157200000|2021-02-24 09:00:00|3861|3860|3860|3859|3862|3861|3855|3854|48277
1614157500000|2021-02-24 09:05:00|3861|3860|3862|3861|3862|3861|3859|3858|33817
1614157800000|2021-02-24 09:10:00|3863|3862|3856|3855|3867|3866|3856|3855|45222
1614158100000|2021-02-24 09:15:00|3857|3856|3866|3865|3866|3865|3857|3856|41820
1614158400000|2021-02-24 09:20:00|3867|3866|3866|3865|3869|3868|3862|3861|29470
1614158700000|2021-02-24 09:25:00|3865|3864|3867|3866|3871|3869|3864|3863|23694
1614159000000|2021-02-24 09:30:00|3868|3867|3866|3865|3870|3869|3865|3864|47295
1614159300000|2021-02-24 09:35:00|3867|3866|3873|3872|3875|3874|3864|3863|43908
1614159600000|2021-02-24 09:40:00|3874|3873|3866|3865|3874|3873|3866|3865|55252
1614159900000|2021-02-24 09:45:00|3867|3866|3873|3872|3873|3872|3867|3866|47273
1614160200000|2021-02-24 09:50:00|3874|3873|3873|3872|3875|3874|3872|3871|32780
1614160500000|2021-02-24 09:55:00|3872|3871|3873|3872|3873|3872|3869|3868|35329
1614160800000|2021-02-24 10:00:00|3874|3873|3880|3879|3883|3882|3874|3873|169103
1614161100000|2021-02-24 10:05:00|3879|3878|3882|3881|3883|3882|3878|3877|71997
1614161400000|2021-02-24 10:10:00|3881|3880|3880|3879|3882|3881|3879|3878|17756
1614161700000|2021-02-24 10:15:00|3881|3880|3880|3879|3883|3882|3879|3877|58680
1614162000000|2021-02-24 10:20:00|3879|3878|3875|3874|3880|3879|3875|3874|17262
1614162300000|2021-02-24 10:25:00|3874|3873|3869|3868|3875|3874|3866|3865|39228
1614162600000|2021-02-24 10:30:00|3870|3869|3868|3867|3870|3869|3865|3864|48700
1614162900000|2021-02-24 10:35:00|3869|3868|3867|3866|3869|3868|3867|3866|15592
1614163200000|2021-02-24 10:40:00|3866|3865|3856|3855|3866|3865|3856|3855|57022
1614163500000|2021-02-24 10:45:00|3857|3856|3855|3854|3862|3861|3854|3853|66335
1614163800000|2021-02-24 10:50:00|3854|3853|3850|3849|3855|3854|3849|3848|64135
1614164100000|2021-02-24 10:55:00|3851|3850|3846|3845|3852|3851|3845|3844|55816
1614164400000|2021-02-24 11:00:00|3845|3844|3843|3842|3846|3845|3841|3840|119955
1614164700000|2021-02-24 11:05:00|3842|3841|3839|3838|3846|3845|3839|3838|95060
1614165000000|2021-02-24 11:10:00|3840|3839|3841|3840|3843|3842|3839|3838|69195
1614165300000|2021-02-24 11:15:00|3840|3839|3843|3842|3845|3844|3840|3839|63489
1614165600000|2021-02-24 11:20:00|3844|3843|3845|3844|3845|3844|3840|3839|40709
1614165900000|2021-02-24 11:25:00|3844|3843|3844|3843|3845|3844|3841|3840|38406
1614166200000|2021-02-24 11:30:00|3843|3842|3842|3841|3844|3843|3841|3840|22513
1614166500000|2021-02-24 11:35:00|3841|3840|3844|3843|3846|3845|3841|3840|33107
1614166800000|2021-02-24 11:40:00|3845|3844|3849|3848|3850|3849|3845|3844|30870
1614167100000|2021-02-24 11:45:00|3850|3849|3851|3850|3855|3854|3850|3849|25280
1614167400000|2021-02-24 11:50:00|3850|3849|3846|3845|3850|3849|3846|3845|24998
1614167700000|2021-02-24 11:55:00|3845|3844|3844|3843|3845|3844|3841|3840|27512
1614168000000|2021-02-24 12:00:00|3843|3842|3843|3842|3847|3846|3841|3840|34314
1614168300000|2021-02-24 12:05:00|3844|3843|3854|3853|3856|3855|3844|3843|29819
1614168600000|2021-02-24 12:10:00|3855|3854|3865|3864|3865|3864|3854|3853|28608
1614168900000|2021-02-24 12:15:00|3864|3863|3856|3855|3864|3863|3856|3855|20649
1614169200000|2021-02-24 12:20:00|3855|3854|3854|3853|3856|3855|3849|3848|31288
1614169500000|2021-02-24 12:25:00|3855|3854|3863|3861|3863|3862|3855|3854|63989
1614169800000|2021-02-24 12:30:00|3862|3860|3862|3861|3863|3862|3859|3858|18650
1614170100000|2021-02-24 12:35:00|3861|3860|3859|3858|3862|3861|3859|3858|19319
1614170400000|2021-02-24 12:40:00|3860|3859|3859|3858|3862|3861|3859|3858|25544
1614170700000|2021-02-24 12:45:00|3860|3859|3860|3859|3861|3860|3859|3858|26084
1614171000000|2021-02-24 12:50:00|3859|3858|3859|3858|3862|3861|3858|3856|29802
1614171300000|2021-02-24 12:55:00|3858|3857|3852|3851|3861|3860|3851|3850|78718
1614171600000|2021-02-24 13:00:00|3853|3852|3851|3850|3853|3852|3851|3849|52633
1614171900000|2021-02-24 13:05:00|3852|3851|3852|3851|3855|3854|3851|3850|19504
1614172200000|2021-02-24 13:10:00|3851|3850|3851|3850|3853|3852|3850|3849|33027
1614172500000|2021-02-24 13:15:00|3852|3851|3851|3850|3853|3852|3851|3850|28810
1614172800000|2021-02-24 13:20:00|3852|3851|3847|3846|3852|3851|3845|3844|33296
1614173100000|2021-02-24 13:25:00|3848|3847|3844|3843|3850|3849|3843|3842|31591
1614173400000|2021-02-24 13:30:00|3843|3842|3842|3841|3845|3844|3842|3841|34638
1614173700000|2021-02-24 13:35:00|3841|3840|3840|3839|3848|3847|3840|3839|27449
1614174000000|2021-02-24 13:40:00|3839|3838|3837|3836|3840|3839|3835|3834|65964
1614174300000|2021-02-24 13:45:00|3836|3835|3837|3836|3839|3838|3834|3833|65511
1614174600000|2021-02-24 13:50:00|3838|3837|3836|3835|3839|3838|3836|3835|21839
1614174900000|2021-02-24 13:55:00|3835|3834|3837|3836|3837|3836|3830|3829|52512
1614175200000|2021-02-24 14:00:00|3836|3835|3835|3834|3837|3836|3834|3833|26731
1614175500000|2021-02-24 14:05:00|3834|3833|3833|3832|3834|3833|3826|3825|54777
1614175800000|2021-02-24 14:10:00|3832|3831|3836|3835|3836|3835|3831|3830|36289
1614176100000|2021-02-24 14:15:00|3835|3834|3832|3831|3838|3837|3829|3828|42636
1614176400000|2021-02-24 14:20:00|3831|3830|3822|3821|3831|3830|3819|3818|40910
1614176700000|2021-02-24 14:25:00|3821|3820|3812|3811|3822|3820|3812|3811|42597
1614177000000|2021-02-24 14:30:00|3813|3812|3821|3819|3825|3824|3811|3810|108999
1614177300000|2021-02-24 14:35:00|3820|3818|3821|3819|3822|3821|3812|3811|85855
1614177600000|2021-02-24 14:40:00|3822|3820|3823|3822|3824|3823|3819|3818|72267
1614177900000|2021-02-24 14:45:00|3824|3823|3818|3817|3825|3824|3818|3817|54800
1614178200000|2021-02-24 14:50:00|3819|3818|3817|3816|3821|3820|3813|3812|82731
1614178500000|2021-02-24 14:55:00|3818|3817|3814|3813|3826|3825|3814|3813|61173
1614178800000|2021-02-24 15:00:00|3813|3812|3827|3826|3827|3826|3811|3810|64241
1614179100000|2021-02-24 15:05:00|3826|3825|3825|3824|3831|3830|3822|3821|58221
1614179400000|2021-02-24 15:10:00|3824|3823|3839|3838|3842|3841|3824|3823|66589
1614179700000|2021-02-24 15:15:00|3838|3837|3853|3852|3853|3852|3838|3837|96570
1614180000000|2021-02-24 15:20:00|3854|3853|3844|3843|3855|3853|3844|3843|138250
1614180300000|2021-02-24 15:25:00|3843|3842|3834|3833|3844|3843|3829|3828|111425
1614180600000|2021-02-24 15:30:00|3835|3834|3824|3823|3836|3835|3824|3823|62381
1614180900000|2021-02-24 15:35:00|3823|3822|3830|3829|3830|3829|3823|3822|72064
1614181200000|2021-02-24 15:40:00|3829|3828|3834|3833|3835|3834|3827|3826|1173803
1614181500000|2021-02-24 15:45:00|3833|3832|3832|3831|3836|3835|3829|3828|52351
1614181800000|2021-02-24 15:50:00|3833|3832|3834|3833|3835|3834|3829|3828|88869
1614182100000|2021-02-24 15:55:00|3835|3834|3834|3833|3839|3838|3834|3833|56536
1614182400000|2021-02-24 16:00:00|3833|3832|3835|3834|3839|3838|3833|3832|48821
1614182700000|2021-02-24 16:05:00|3836|3835|3835|3834|3840|3839|3835|3834|63749
1614183000000|2021-02-24 16:10:00|3836|3835|3841|3839|3841|3840|3835|3834|60438
1614183300000|2021-02-24 16:15:00|3840|3840|3845|3844|3846|3845|3840|3839|67322
1614183600000|2021-02-24 16:20:00|3844|3843|3842|3841|3845|3844|3840|3839|75099
1614183900000|2021-02-24 16:25:00|3843|3842|3838|3837|3845|3844|3837|3836|135346
1614240000000|2021-02-25 08:00:00|3813|3809|3811|3809|3821|3819|3806|3805|73654
1614240300000|2021-02-25 08:05:00|3812|3810|3823|3822|3828|3826|3810|3809|70331
1614240600000|2021-02-25 08:10:00|3822|3821|3834|3833|3834|3833|3818|3817|76437
1614240900000|2021-02-25 08:15:00|3833|3832|3818|3817|3833|3832|3818|3816|44137
1614241200000|2021-02-25 08:20:00|3819|3818|3830|3829|3831|3830|3818|3816|33943
1614241500000|2021-02-25 08:25:00|3829|3828|3828|3827|3832|3831|3825|3824|19619
1614241800000|2021-02-25 08:30:00|3827|3826|3822|3820|3828|3827|3820|3819|29898
1614242100000|2021-02-25 08:35:00|3821|3821|3815|3814|3822|3821|3814|3813|56334
1614242400000|2021-02-25 08:40:00|3816|3815|3819|3818|3825|3823|3814|3812|46561
1614242700000|2021-02-25 08:45:00|3818|3817|3811|3810|3820|3818|3810|3809|16622
1614243000000|2021-02-25 08:50:00|3810|3809|3811|3810|3813|3812|3808|3807|23798
1614243300000|2021-02-25 08:55:00|3812|3811|3805|3804|3813|3812|3801|3800|50164
1614243600000|2021-02-25 09:00:00|3806|3805|3814|3813|3815|3813|3803|3802|32608
1614243900000|2021-02-25 09:05:00|3813|3812|3817|3816|3818|3817|3812|3811|28555
1614244200000|2021-02-25 09:10:00|3816|3815|3820|3819|3821|3820|3815|3814|17893
1614244500000|2021-02-25 09:15:00|3821|3820|3821|3819|3823|3822|3817|3816|21593
1614244800000|2021-02-25 09:20:00|3820|3820|3813|3812|3821|3820|3813|3812|20090
1614245100000|2021-02-25 09:25:00|3814|3813|3812|3811|3814|3813|3808|3806|53718
1614245400000|2021-02-25 09:30:00|3813|3812|3814|3813|3815|3814|3812|3811|25851
1614245700000|2021-02-25 09:35:00|3815|3814|3811|3810|3815|3814|3809|3808|20825
1614246000000|2021-02-25 09:40:00|3810|3809|3807|3806|3810|3809|3804|3803|39115
1614246300000|2021-02-25 09:45:00|3808|3807|3812|3810|3816|3815|3805|3804|32167
1614246600000|2021-02-25 09:50:00|3813|3811|3822|3821|3822|3821|3813|3810|9256
1614246900000|2021-02-25 09:55:00|3823|3820|3826|3825|3828|3827|3820|3818|34390
1614247200000|2021-02-25 10:00:00|3825|3824|3829|3828|3830|3829|3825|3823|11365
1614247500000|2021-02-25 10:05:00|3828|3827|3832|3831|3832|3831|3828|3827|5468
1614247800000|2021-02-25 10:10:00|3833|3832|3831|3830|3833|3832|3827|3826|7621
1614248100000|2021-02-25 10:15:00|3830|3829|3833|3831|3834|3833|3830|3829|8841
1614248400000|2021-02-25 10:20:00|3832|3830|3834|3833|3835|3833|3827|3826|14324
1614248700000|2021-02-25 10:25:00|3835|3834|3834|3833|3837|3836|3833|3832|14413
1614249000000|2021-02-25 10:30:00|3833|3832|3838|3837|3839|3838|3832|3831|10586
1614249300000|2021-02-25 10:35:00|3839|3838|3837|3836|3840|3839|3836|3835|69020
1614249600000|2021-02-25 10:40:00|3836|3835|3831|3830|3838|3837|3831|3830|8620
1614249900000|2021-02-25 10:45:00|3830|3829|3826|3825|3830|3830|3826|3825|11320
1614250200000|2021-02-25 10:50:00|3827|3826|3824|3823|3827|3826|3824|3823|16351
1614250500000|2021-02-25 10:55:00|3825|3824|3826|3825|3826|3825|3824|3823|11678
1614250800000|2021-02-25 11:00:00|3827|3826|3827|3826|3827|3826|3825|3824|118394
1614251100000|2021-02-25 11:05:00|3828|3827|3827|3826|3829|3828|3825|3824|13728
1614251400000|2021-02-25 11:10:00|3826|3825|3825|3824|3828|3827|3823|3822|7897
1614251700000|2021-02-25 11:15:00|3824|3823|3820|3819|3824|3824|3819|3818|8069
1614252000000|2021-02-25 11:20:00|3819|3818|3818|3817|3820|3819|3817|3816|8265
1614252300000|2021-02-25 11:25:00|3819|3818|3819|3818|3819|3818|3817|3816|9523
1614252600000|2021-02-25 11:30:00|3820|3819|3820|3819|3821|3820|3818|3817|19036
1614252900000|2021-02-25 11:35:00|3819|3818|3817|3816|3820|3819|3817|3816|24183
1614253200000|2021-02-25 11:40:00|3818|3817|3814|3813|3818|3817|3814|3813|38611
1614253500000|2021-02-25 11:45:00|3815|3814|3820|3819|3820|3819|3813|3812|49956
1614253800000|2021-02-25 11:50:00|3821|3820|3819|3818|3821|3820|3816|3815|15335
1614254100000|2021-02-25 11:55:00|3818|3817|3824|3823|3825|3824|3817|3816|5269
1614254400000|2021-02-25 12:00:00|3825|3824|3821|3820|3825|3824|3818|3817|8595
1614254700000|2021-02-25 12:05:00|3820|3819|3818|3817|3820|3820|3815|3814|9022
1614255000000|2021-02-25 12:10:00|3819|3818|3815|3814|3819|3818|3815|3814|11284
1614255300000|2021-02-25 12:15:00|3816|3815|3817|3816|3817|3816|3814|3813|14811
1614255600000|2021-02-25 12:20:00|3818|3817|3821|3820|3822|3820|3817|3816|5539
1614255900000|2021-02-25 12:25:00|3820|3819|3820|3818|3821|3819|3819|3818|8056
1614256200000|2021-02-25 12:30:00|3819|3819|3821|3820|3822|3821|3819|3818|4701
1614256500000|2021-02-25 12:35:00|3820|3819|3821|3820|3821|3820|3820|3819|8045
1614256800000|2021-02-25 12:40:00|3820|3819|3818|3817|3821|3820|3817|3816|16444
1614257100000|2021-02-25 12:45:00|3819|3818|3819|3818|3821|3820|3818|3817|9262
1614257400000|2021-02-25 12:50:00|3818|3817|3821|3820|3824|3823|3818|3817|10442
1614257700000|2021-02-25 12:55:00|3822|3821|3822|3821|3822|3821|3820|3819|11789
1614258000000|2021-02-25 13:00:00|3821|3820|3815|3814|3822|3821|3815|3814|10311
1614258300000|2021-02-25 13:05:00|3816|3815|3814|3813|3816|3815|3813|3812|5586
1614258600000|2021-02-25 13:10:00|3813|3812|3818|3817|3818|3817|3813|3812|30358
1614258900000|2021-02-25 13:15:00|3819|3818|3818|3817|3821|3820|3818|3817|27185
1614259200000|2021-02-25 13:20:00|3817|3816|3817|3816|3818|3817|3816|3814|61899
1614259500000|2021-02-25 13:25:00|3818|3817|3818|3817|3819|3818|3817|3816|52859
1614259800000|2021-02-25 13:30:00|3817|3816|3815|3814|3819|3818|3812|3811|25511
1614260100000|2021-02-25 13:35:00|3814|3813|3817|3816|3819|3817|3814|3813|11953
1614260400000|2021-02-25 13:40:00|3816|3815|3821|3820|3824|3823|3816|3815|19382
1614260700000|2021-02-25 13:45:00|3820|3819|3819|3818|3820|3819|3818|3817|8529
1614261000000|2021-02-25 13:50:00|3818|3817|3817|3816|3818|3817|3814|3813|7591
1614261300000|2021-02-25 13:55:00|3816|3815|3812|3811|3816|3816|3812|3811|18945
1614261600000|2021-02-25 14:00:00|3811|3810|3812|3811|3813|3812|3810|3809|31058
1614261900000|2021-02-25 14:05:00|3813|3812|3809|3808|3813|3812|3808|3807|14520
1614262200000|2021-02-25 14:10:00|3808|3807|3806|3805|3810|3809|3806|3805|10594
1614262500000|2021-02-25 14:15:00|3805|3804|3808|3807|3808|3807|3805|3804|10656
1614262800000|2021-02-25 14:20:00|3809|3808|3812|3811|3813|3811|3809|3808|39211
1614263100000|2021-02-25 14:25:00|3811|3810|3803|3802|3812|3811|3802|3801|30576
1614263400000|2021-02-25 14:30:00|3802|3801|3809|3808|3809|3808|3801|3800|63373
1614263700000|2021-02-25 14:35:00|3810|3809|3805|3804|3813|3812|3803|3802|50647
1614264000000|2021-02-25 14:40:00|3806|3805|3810|3809|3816|3815|3804|3803|29149
1614264300000|2021-02-25 14:45:00|3811|3810|3820|3819|3821|3820|3810|3809|15905
1614264600000|2021-02-25 14:50:00|3821|3818|3812|3811|3823|3822|3812|3811|28502
1614264900000|2021-02-25 14:55:00|3813|3812|3816|3815|3818|3817|3812|3811|36746
1614265200000|2021-02-25 15:00:00|3815|3814|3817|3816|3819|3818|3814|3813|54051
1614265500000|2021-02-25 15:05:00|3818|3817|3821|3820|3826|3825|3816|3815|50169
1614265800000|2021-02-25 15:10:00|3822|3821|3819|3817|3822|3821|3814|3813|22258
1614266100000|2021-02-25 15:15:00|3820|3818|3820|3818|3823|3822|3817|3816|19043
1614266400000|2021-02-25 15:20:00|3819|3819|3821|3820|3823|3822|3818|3817|27776
1614266700000|2021-02-25 15:25:00|3822|3821|3819|3818|3823|3822|3816|3815|35476
1614267000000|2021-02-25 15:30:00|3818|3817|3815|3814|3818|3817|3811|3810|32718
1614267300000|2021-02-25 15:35:00|3814|3813|3815|3814|3819|3818|3813|3812|46466
1614267600000|2021-02-25 15:40:00|3814|3813|3825|3824|3826|3825|3812|3811|56498
1614267900000|2021-02-25 15:45:00|3824|3823|3825|3824|3828|3827|3820|3819|57015
1614268200000|2021-02-25 15:50:00|3826|3825|3832|3830|3832|3831|3820|3819|21543
1614268500000|2021-02-25 15:55:00|3831|3829|3829|3828|3835|3834|3829|3828|24679
1614268800000|2021-02-25 16:00:00|3828|3827|3824|3823|3829|3828|3824|3822|23175
1614269100000|2021-02-25 16:05:00|3823|3822|3830|3829|3830|3829|3823|3822|35430
1614269400000|2021-02-25 16:10:00|3831.5|3828|3826.5|3825|3831.5|3828|3826.5|3825|1107
1614269700000|2021-02-25 16:15:00|3825.5|3824|3822.5|3821|3827.5|3826|3821.5|3820|1998
1614270000000|2021-02-25 16:20:00|3823.5|3822|3821.5|3820|3823.5|3822|3820.5|3819|583
1614270300000|2021-02-25 16:25:00|3820.5|3819|3819.5|3817|3822|3820|3818.5|3816|3632
1614326400000|2021-02-26 08:00:00|3828|3827|3829|3827|3844|3841|3821|3819|127339
1614326700000|2021-02-26 08:05:00|3828|3826|3846|3845|3848|3847|3816|3814|101096
1614327000000|2021-02-26 08:10:00|3848.5|3846|3850|3847.5|3853|3850.5|3845|3843.5|4396
1614327300000|2021-02-26 08:15:00|3851|3849.5|3864|3861.5|3868|3865.5|3844|3841.5|7512
1614327600000|2021-02-26 08:20:00|3863|3860.5|3852|3850.5|3863|3860.5|3850|3848.5|5936
1614327900000|2021-02-26 08:25:00|3853|3851.5|3846|3843.5|3858|3855.5|3842|3840.5|3396
1614328200000|2021-02-26 08:30:00|3845|3842.5|3848|3846.5|3852|3850.5|3844|3842.5|2658
1614328500000|2021-02-26 08:35:00|3848|3847|3845|3844|3850|3849|3842|3841|93966
1614328800000|2021-02-26 08:40:00|3846|3845|3851|3849|3852|3851|3846|3844|50470
1614329100000|2021-02-26 08:45:00|3850|3848|3842|3841|3850|3848|3842|3841|50821
1614329400000|2021-02-26 08:50:00|3843|3842|3849|3848|3851|3850|3843|3842|52097
1614329700000|2021-02-26 08:55:00|3850|3849|3852|3851|3854|3853|3850|3849|45307
1614330000000|2021-02-26 09:00:00|3853|3852|3854|3853|3857|3856|3848|3847|56330
1614330300000|2021-02-26 09:05:00|3855|3854|3862|3861|3863|3862|3854|3852|38245
1614330600000|2021-02-26 09:10:00|3863|3862|3851|3850|3864|3863|3850|3849|40319
1614330900000|2021-02-26 09:15:00|3852|3851|3845|3844|3853|3852|3841|3840|84406
1614331200000|2021-02-26 09:20:00|3844|3843|3841|3839|3845|3844|3836|3835|24249
1614331500000|2021-02-26 09:25:00|3840|3838|3841|3840|3844|3843|3839|3838|21847
1614331800000|2021-02-26 09:30:00|3840|3839|3839|3838|3843|3842|3838|3837|24387
1614332100000|2021-02-26 09:35:00|3838|3837|3834|3833|3839|3838|3834|3833|15167
1614332400000|2021-02-26 09:40:00|3835|3834|3839|3838|3840|3839|3833|3831|22167
1614332700000|2021-02-26 09:45:00|3838|3837|3832|3831|3838|3837|3831|3830|23193
1614333000000|2021-02-26 09:50:00|3831|3830|3830|3829|3832|3831|3828|3827|26830
1614333300000|2021-02-26 09:55:00|3831|3830|3833|3832|3836|3835|3831|3830|12870
1614333600000|2021-02-26 10:00:00|3834|3833|3832|3831|3835|3834|3832|3831|14446
1614333900000|2021-02-26 10:05:00|3831|3830|3832|3831|3833|3832|3830|3829|20884
1614334200000|2021-02-26 10:10:00|3833|3832|3832|3831|3834|3833|3831|3830|10941
1614334500000|2021-02-26 10:15:00|3833|3832|3837|3836|3837|3836|3832|3831|11214
1614334800000|2021-02-26 10:20:00|3838|3837|3839|3838|3841|3840|3834|3833|36433
1614335100000|2021-02-26 10:25:00|3840|3837|3840|3839|3840|3839|3836|3835|31868
1614335400000|2021-02-26 10:30:00|3839|3838|3841|3840|3844|3843|3839|3838|11788
1614335700000|2021-02-26 10:35:00|3842|3841|3841|3840|3843|3842|3841|3840|8829
1614336000000|2021-02-26 10:40:00|3840|3839|3841|3840|3843|3842|3837|3836|39634
1614336300000|2021-02-26 10:45:00|3840|3839|3844|3843|3845|3844|3840|3839|22187
1614336600000|2021-02-26 10:50:00|3843|3842|3838|3837|3844|3843|3837|3836|30875
1614336900000|2021-02-26 10:55:00|3837|3836|3833|3832|3842|3841|3832|3831|32756
1614337200000|2021-02-26 11:00:00|3832|3831|3825|3823|3838|3837|3823|3822|34939
1614337500000|2021-02-26 11:05:00|3824|3822|3826|3825|3826|3825|3820|3818|26328
1614337800000|2021-02-26 11:10:00|3827|3826|3827|3826|3829|3827|3824|3823|38563
1614338100000|2021-02-26 11:15:00|3826|3825|3826|3825|3828|3827|3821|3820|62637
1614338400000|2021-02-26 11:20:00|3825|3824|3829|3828|3830|3828|3820|3819|57640
1614338700000|2021-02-26 11:25:00|3830|3829|3825|3824|3830|3829|3824|3823|45935
1614339000000|2021-02-26 11:30:00|3824|3823|3823|3822|3825|3824|3818|3817|37948
1614339300000|2021-02-26 11:35:00|3824|3823|3824|3823|3825|3823|3817|3816|34551
1614339600000|2021-02-26 11:40:00|3825|3824|3816|3815|3826|3825|3816|3815|33434
1614339900000|2021-02-26 11:45:00|3817|3816|3812|3811|3821|3820|3810|3809|34503
1614340200000|2021-02-26 11:50:00|3811|3810|3814|3812|3815|3814|3809|3808|40792
1614340500000|2021-02-26 11:55:00|3813|3811|3810|3808|3815|3814|3809|3808|29838
1614340800000|2021-02-26 12:00:00|3809|3809|3812|3811|3814|3813|3808|3807|31878
1614341100000|2021-02-26 12:05:00|3811|3810|3808|3807|3812|3811|3807|3805|22435
1614341400000|2021-02-26 12:10:00|3807|3806|3806|3805|3810|3809|3805|3804|18883
1614341700000|2021-02-26 12:15:00|3807|3806|3811|3810|3815|3814|3807|3806|25313
1614342000000|2021-02-26 12:20:00|3812|3811|3816|3815|3816|3815|3810|3809|41542
1614342300000|2021-02-26 12:25:00|3815|3814|3811|3810|3815|3814|3810|3809|119462
1614342600000|2021-02-26 12:30:00|3812|3811|3812|3811|3814|3812|3809|3808|12344
1614342900000|2021-02-26 12:35:00|3813|3812|3808|3807|3813|3812|3806|3805|28060
1614343200000|2021-02-26 12:40:00|3807|3806|3804|3803|3808|3807|3802|3801|37255
1614343500000|2021-02-26 12:45:00|3803|3802|3802|3801|3805|3804|3801|3800|23853
1614343800000|2021-02-26 12:50:00|3801|3800|3801|3800|3804|3803|3801|3800|16581
1614344100000|2021-02-26 12:55:00|3800|3799|3800|3799|3802|3801|3799|3797|169473
1614344400000|2021-02-26 13:00:00|3799|3798|3800|3799|3802|3801|3797|3796|59433
1614344700000|2021-02-26 13:05:00|3801|3800|3804|3803|3804|3803|3799|3798|73581
1614345000000|2021-02-26 13:10:00|3803|3802|3803|3801|3803|3802|3798|3797|31743
1614345300000|2021-02-26 13:15:00|3802|3802|3801|3800|3805|3803|3798|3797|46232
1614345600000|2021-02-26 13:20:00|3800|3799|3802|3801|3806|3805|3800|3799|30919
1614345900000|2021-02-26 13:25:00|3801|3800|3802|3801|3803|3802|3798|3797|24442
1614346200000|2021-02-26 13:30:00|3801|3800|3808|3807|3809|3808|3800|3799|39519
1614346500000|2021-02-26 13:35:00|3807|3806|3804|3803|3809|3808|3802|3801|50365
1614346800000|2021-02-26 13:40:00|3803|3802|3802|3801|3805|3804|3798|3797|40584
1614347100000|2021-02-26 13:45:00|3803|3802|3798|3797|3803|3802|3796|3795|51898
1614347400000|2021-02-26 13:50:00|3797|3796|3796|3795|3798|3797|3794|3793|16418
1614347700000|2021-02-26 13:55:00|3795|3794|3799|3798|3801|3800|3794|3793|170758
1614348000000|2021-02-26 14:00:00|3800|3799|3792|3791|3800|3799|3791|3790|34899
1614348300000|2021-02-26 14:05:00|3791|3790|3786|3785|3793|3792|3785|3784|39317
1614348600000|2021-02-26 14:10:00|3785|3784|3784|3783|3789|3787|3782|3781|29250
1614348900000|2021-02-26 14:15:00|3785|3784|3782|3781|3785|3784|3781|3780|141251
1614349200000|2021-02-26 14:20:00|3781|3780|3776|3774|3783|3782|3770|3769|117580
1614349500000|2021-02-26 14:25:00|3777|3775|3780|3779|3781|3780|3773|3772|52002
1614349800000|2021-02-26 14:30:00|3779|3778|3765|3764|3781|3779|3761|3760|136784
1614350100000|2021-02-26 14:35:00|3764|3763|3773|3771|3774|3773|3764|3763|245849
1614350400000|2021-02-26 14:40:00|3772|3770|3769|3767|3778|3777|3768|3767|53653
1614350700000|2021-02-26 14:45:00|3768|3768|3762|3761|3769|3768|3758|3757|87562
1614351000000|2021-02-26 14:50:00|3761|3760|3776|3775|3777|3776|3760|3759|91097
1614351300000|2021-02-26 14:55:00|3777|3776|3776|3774|3778|3777|3770|3769|58059
1614351600000|2021-02-26 15:00:00|3777|3775|3780|3779|3784|3782|3776|3775|79342
1614351900000|2021-02-26 15:05:00|3779|3778|3782|3781|3786|3785|3779|3778|68250
1614352200000|2021-02-26 15:10:00|3781|3780|3779|3777|3783|3782|3777|3776|72846
1614352500000|2021-02-26 15:15:00|3778|3778|3779|3777|3780|3779|3773|3772|69113
1614352800000|2021-02-26 15:20:00|3778|3778|3773|3772|3782|3781|3773|3772|65792
1614353100000|2021-02-26 15:25:00|3774|3773|3763|3762|3774|3773|3762|3761|51004
1614353400000|2021-02-26 15:30:00|3764|3763|3763|3762|3771|3770|3762|3761|62860
1614353700000|2021-02-26 15:35:00|3764|3763|3758|3757|3768|3767|3754|3752|209466
1614354000000|2021-02-26 15:40:00|3757|3756|3759|3758|3760|3759|3753|3752|97113
1614354300000|2021-02-26 15:45:00|3760|3759|3766|3765|3766|3765|3757|3756|70377
1614354600000|2021-02-26 15:50:00|3765|3764|3759|3758|3765|3764|3757|3756|87091
1614354900000|2021-02-26 15:55:00|3758|3757|3761|3760|3762|3761|3754|3753|99542
1614355200000|2021-02-26 16:00:00|3762|3761|3760|3759|3763|3762|3754|3753|425738
1614355500000|2021-02-26 16:05:00|3761|3760|3758|3757|3765|3764|3757|3756|165918
1614355800000|2021-02-26 16:10:00|3759|3758|3756|3755|3759|3758|3754|3753|118271
1614356100000|2021-02-26 16:15:00|3757|3756|3748|3746|3757|3756|3746|3745|160231
1614356400000|2021-02-26 16:20:00|3747|3747|3741|3740|3748|3747|3737|3735|306129
1614356700000|2021-02-26 16:25:00|3742|3741|3732|3730|3745|3743|3731|3729|307854
1614585600000|2021-03-01 08:00:00|3748|3741|3749|3747|3752|3751|3722|3720|161118
1614585900000|2021-03-01 08:05:00|3748|3746|3758|3756|3758|3756|3741|3739|47309
1614586200000|2021-03-01 08:10:00|3757|3755|3761|3759|3762|3761|3752|3751|55911
1614586500000|2021-03-01 08:15:00|3760|3760|3762|3761|3770|3769|3760|3759|70391
1614586800000|2021-03-01 08:20:00|3763|3762|3775|3774|3779|3776|3762|3761|19614
1614587100000|2021-03-01 08:25:00|3774|3773|3779|3777|3780|3779|3773|3771|16250
1614587400000|2021-03-01 08:30:00|3778|3776|3775|3774|3779|3778|3773|3771|22531
1614587700000|2021-03-01 08:35:00|3776|3775|3780|3778|3781|3780|3775|3774|16967
1614588000000|2021-03-01 08:40:00|3779|3779|3784|3783|3785|3784|3779|3778|10942
1614588300000|2021-03-01 08:45:00|3783|3782|3792|3791|3793|3792|3783|3782|26612
1614588600000|2021-03-01 08:50:00|3791|3790|3791|3790|3793|3792|3790|3789|19453
1614588900000|2021-03-01 08:55:00|3790|3789|3791|3790|3792|3791|3789|3788|23201
1614589200000|2021-03-01 09:00:00|3792|3791|3779|3778|3794|3793|3779|3778|23853
1614589500000|2021-03-01 09:05:00|3780|3779|3788|3787|3788|3787|3779|3778|26414
1614589800000|2021-03-01 09:10:00|3787|3786|3789|3788|3794|3792|3785|3784|43332
1614590100000|2021-03-01 09:15:00|3790|3789|3795|3793|3795|3793|3786|3785|21450
1614590400000|2021-03-01 09:20:00|3794|3794|3786|3785|3795|3794|3785|3784|13814
1614590700000|2021-03-01 09:25:00|3785|3784|3783|3782|3786|3785|3781|3780|19234
1614591000000|2021-03-01 09:30:00|3782|3781|3780|3778|3785|3784|3779|3778|14832
1614591300000|2021-03-01 09:35:00|3781|3779|3783|3782|3785|3784|3780|3779|12539
1614591600000|2021-03-01 09:40:00|3782|3781|3786|3785|3786|3785|3780|3779|11816
1614591900000|2021-03-01 09:45:00|3785|3784|3780|3779|3786|3785|3780|3779|20673
1614592200000|2021-03-01 09:50:00|3781|3780|3783|3782|3784|3783|3781|3779|16665
1614592500000|2021-03-01 09:55:00|3784|3783|3785|3784|3787|3786|3783|3782|16737
1614592800000|2021-03-01 10:00:00|3786|3785|3779|3778|3786|3785|3779|3778|12088
1614593100000|2021-03-01 10:05:00|3778|3777|3778|3777|3780|3779|3776|3775|19236
1614593400000|2021-03-01 10:10:00|3777|3776|3783|3782|3783|3782|3777|3776|30707
1614593700000|2021-03-01 10:15:00|3782|3781|3787|3785|3788|3787|3782|3781|27066
1614594000000|2021-03-01 10:20:00|3786|3786|3788|3787|3791|3790|3784|3783|23895
1614594300000|2021-03-01 10:25:00|3789|3788|3787|3786|3790|3789|3786|3785|19439
1614594600000|2021-03-01 10:30:00|3786|3785|3783|3782|3787|3786|3783|3782|31272
1614594900000|2021-03-01 10:35:00|3784|3783|3781|3780|3784|3783|3781|3780|26719
1614595200000|2021-03-01 10:40:00|3780|3779|3779|3778|3781|3780|3778|3777|29723
1614595500000|2021-03-01 10:45:00|3778|3777|3780|3779|3782|3781|3777|3776|15255
1614595800000|2021-03-01 10:50:00|3781|3780|3783|3782|3785|3784|3778|3777|28955
1614596100000|2021-03-01 10:55:00|3784|3783|3787|3786|3787|3786|3783|3782|17196
1614596400000|2021-03-01 11:00:00|3786|3785|3788|3787|3789|3788|3784|3783|24204
1614596700000|2021-03-01 11:05:00|3787|3786|3787|3786|3790|3789|3786|3785|33003
1614597000000|2021-03-01 11:10:00|3786|3785|3782|3781|3787|3786|3781|3780|31787
1614597300000|2021-03-01 11:15:00|3783|3782|3781|3779|3783|3782|3780|3779|18601
1614597600000|2021-03-01 11:20:00|3780|3778|3779|3778|3780|3778|3776|3775|19012
1614597900000|2021-03-01 11:25:00|3778|3777|3778|3777|3778|3777|3777|3776|13345
1614598200000|2021-03-01 11:30:00|3779|3778|3773|3772|3779|3778|3773|3772|45587
1614598500000|2021-03-01 11:35:00|3772|3771|3772|3771|3774|3773|3769|3768|23428
1614598800000|2021-03-01 11:40:00|3773|3772|3777|3775|3777|3776|3770|3769|25605
1614599100000|2021-03-01 11:45:00|3776|3774|3769|3768|3776|3775|3768|3767|21213
1614599400000|2021-03-01 11:50:00|3770|3769|3766|3765|3770|3769|3761|3760|34025
1614599700000|2021-03-01 11:55:00|3765|3764|3766|3765|3767|3766|3761|3760|27166
1614600000000|2021-03-01 12:00:00|3767|3766|3759|3758|3767|3766|3759|3758|122910
1614600300000|2021-03-01 12:05:00|3758|3757|3765|3763|3767|3765|3758|3757|15113
1614600600000|2021-03-01 12:10:00|3766|3764|3770|3769|3771|3770|3765|3764|12109
1614600900000|2021-03-01 12:15:00|3771|3770|3770|3769|3772|3771|3768|3767|17410
1614601200000|2021-03-01 12:20:00|3771|3770|3771|3770|3775|3774|3771|3770|18912
1614601500000|2021-03-01 12:25:00|3770|3769|3768|3767|3772|3771|3765|3764|13436
1614601800000|2021-03-01 12:30:00|3767|3766|3768|3767|3772|3771|3767|3766|19784
1614602100000|2021-03-01 12:35:00|3767|3766|3768|3767|3769|3768|3766|3765|12935
1614602400000|2021-03-01 12:40:00|3767|3766|3767|3766|3768|3767|3765|3764|7149
1614602700000|2021-03-01 12:45:00|3768|3767|3768|3767|3770|3769|3767|3766|56479
1614603000000|2021-03-01 12:50:00|3769|3768|3772|3771|3773|3772|3768|3767|10953
1614603300000|2021-03-01 12:55:00|3773|3772|3768|3767|3773|3772|3768|3767|13787
1614603600000|2021-03-01 13:00:00|3769|3768|3770|3769|3771|3770|3767|3766|4716
1614603900000|2021-03-01 13:05:00|3769|3768|3775|3774|3776|3775|3769|3768|12000
1614604200000|2021-03-01 13:10:00|3774|3773|3771|3770|3775|3774|3771|3770|107179
1614604500000|2021-03-01 13:15:00|3772|3771|3772|3770|3773|3772|3770|3769|13294
1614604800000|2021-03-01 13:20:00|3771|3769|3770|3769|3771|3770|3768|3767|151807
1614605100000|2021-03-01 13:25:00|3769|3768|3769|3768|3771|3770|3768|3767|9202
1614605400000|2021-03-01 13:30:00|3770|3769|3767|3766|3771|3770|3767|3766|19404
1614605700000|2021-03-01 13:35:00|3766|3765|3769|3768|3772|3771|3766|3765|34499
1614606000000|2021-03-01 13:40:00|3768|3767|3767|3765|3768|3767|3764|3763|14589
1614606300000|2021-03-01 13:45:00|3766|3766|3761|3760|3767|3766|3761|3760|15318
1614606600000|2021-03-01 13:50:00|3760|3759|3764|3763|3764|3763|3759|3758|28005
1614606900000|2021-03-01 13:55:00|3765|3764|3763|3762|3766|3765|3762|3761|15194
1614607200000|2021-03-01 14:00:00|3764|3763|3766|3764|3767|3766|3764|3763|41282
1614607500000|2021-03-01 14:05:00|3767|3765|3764|3763|3769|3768|3762|3761|66061
1614607800000|2021-03-01 14:10:00|3765|3764|3770|3769|3772|3771|3764|3763|33257
1614608100000|2021-03-01 14:15:00|3769|3768|3768|3766|3772|3771|3767|3766|34796
1614608400000|2021-03-01 14:20:00|3769|3767|3769|3768|3772|3771|3769|3767|1721536
1614608700000|2021-03-01 14:25:00|3770|3769|3776|3775|3777|3776|3770|3768|27482
1614609000000|2021-03-01 14:30:00|3777|3776|3774|3773|3777|3776|3767|3766|51449
1614609300000|2021-03-01 14:35:00|3775|3774|3772|3771|3775|3774|3768|3767|46803
1614609600000|2021-03-01 14:40:00|3771|3770|3773|3771|3773|3772|3769|3768|40822
1614609900000|2021-03-01 14:45:00|3774|3772|3772|3771|3775|3774|3772|3771|49213
1614610200000|2021-03-01 14:50:00|3773|3772|3767|3765|3778|3777|3765|3763|49817
1614610500000|2021-03-01 14:55:00|3766|3766|3765|3764|3770|3769|3765|3763|25156
1614610800000|2021-03-01 15:00:00|3766|3765|3759|3758|3768|3766|3758|3757|34139
1614611100000|2021-03-01 15:05:00|3760|3759|3760|3759|3761|3760|3756|3754|40286
1614611400000|2021-03-01 15:10:00|3759|3758|3765|3764|3766|3765|3758|3757|189360
1614611700000|2021-03-01 15:15:00|3764|3763|3771|3770|3771|3770|3762|3761|20746
1614612000000|2021-03-01 15:20:00|3770|3769|3772|3771|3774|3773|3769|3768|29634
1614612300000|2021-03-01 15:25:00|3771|3770|3770|3769|3776|3775|3769|3768|37685
1614612600000|2021-03-01 15:30:00|3771|3770|3778|3777|3778|3777|3771|3770|72587
1614612900000|2021-03-01 15:35:00|3777|3776|3774|3773|3779|3778|3774|3773|46273
1614613200000|2021-03-01 15:40:00|3775|3774|3773|3772|3775|3774|3769|3768|69870
1614613500000|2021-03-01 15:45:00|3772|3771|3773|3772|3776|3775|3772|3771|44242
1614613800000|2021-03-01 15:50:00|3772|3771|3773|3772|3776|3775|3772|3771|31513
1614614100000|2021-03-01 15:55:00|3772|3771|3775|3774|3777|3776|3772|3771|54294
1614614400000|2021-03-01 16:00:00|3774|3773|3779|3778|3779|3778|3774|3773|46361
1614614700000|2021-03-01 16:05:00|3778|3777|3777|3776|3778|3777|3772|3771|229231
1614615000000|2021-03-01 16:10:00|3777|3775.5|3776|3774.5|3778.5|3776|3774|3772.5|360
1614615300000|2021-03-01 16:15:00|3776.5|3775|3776.5|3775|3778.5|3777|3775|3773.5|1390
1614615600000|2021-03-01 16:20:00|3777|3774.5|3774|3772.5|3778.5|3777|3774|3772.5|2699
1614615900000|2021-03-01 16:25:00|3774.5|3773|3774|3772.5|3777.5|3776|3773|3771.5|5740
1614672000000|2021-03-02 08:00:00|3792|3783|3786|3785|3792|3791|3779|3777|45271
1614672300000|2021-03-02 08:05:00|3787|3786|3788|3786|3793|3792|3782|3781|42753
1614672600000|2021-03-02 08:10:00|3787|3787|3810|3807|3815|3814|3787|3786|67371
1614672900000|2021-03-02 08:15:00|3809|3808|3817|3815|3819|3818|3806|3805|32341
1614673200000|2021-03-02 08:20:00|3818|3816|3814|3812|3819|3817|3813|3812|23993
1614673500000|2021-03-02 08:25:00|3815|3813|3821|3820|3822|3820|3810|3809|77902
1614673800000|2021-03-02 08:30:00|3822|3821|3824|3823|3825|3824|3820|3819|40477
1614674100000|2021-03-02 08:35:00|3823|3822|3821|3820|3825|3824|3819|3818|17560
1614674400000|2021-03-02 08:40:00|3822|3821|3824|3823|3824|3823|3818|3817|39334
1614674700000|2021-03-02 08:45:00|3823|3822|3826|3825|3827|3826|3822|3821|37205
1614675000000|2021-03-02 08:50:00|3827|3824|3825|3824|3827|3825|3823|3822|17510
1614675300000|2021-03-02 08:55:00|3824|3823|3814|3813|3826|3824|3814|3812|33188
1614675600000|2021-03-02 09:00:00|3813|3812|3809|3808|3816|3815|3809|3808|19269
1614675900000|2021-03-02 09:05:00|3808|3807|3808|3807|3811|3810|3806|3805|22786
1614676200000|2021-03-02 09:10:00|3807|3806|3801|3800|3807|3806|3801|3800|15742
1614676500000|2021-03-02 09:15:00|3802|3801|3802|3801|3805|3804|3800|3799|26719
1614676800000|2021-03-02 09:20:00|3803|3802|3819|3818|3819|3818|3798|3797|61172
1614677100000|2021-03-02 09:25:00|3818|3817|3815|3814|3819|3818|3813|3812|31370
1614677400000|2021-03-02 09:30:00|3814|3813|3819|3818|3823|3822|3814|3813|33096
1614677700000|2021-03-02 09:35:00|3818|3817|3822|3821|3823|3822|3817|3816|27637
1614678000000|2021-03-02 09:40:00|3823|3822|3819|3817|3824|3823|3816|3815|39480
1614678300000|2021-03-02 09:45:00|3820|3818|3818|3817|3821|3820|3817|3815|24228
1614678600000|2021-03-02 09:50:00|3819|3818|3812|3810|3819|3818|3811|3810|10565
1614678900000|2021-03-02 09:55:00|3811|3811|3814|3813|3817|3816|3811|3810|13167
1614679200000|2021-03-02 10:00:00|3815|3814|3820|3819|3821|3820|3813|3812|19291
1614679500000|2021-03-02 10:05:00|3821|3820|3823|3822|3823|3822|3819|3818|13994
1614679800000|2021-03-02 10:10:00|3824|3823|3826|3825|3828|3827|3823|3822|33838
1614680100000|2021-03-02 10:15:00|3827|3824|3826|3825|3831|3830|3825|3824|41154
1614680400000|2021-03-02 10:20:00|3827|3826|3826|3825|3829|3828|3825|3824|18169
1614680700000|2021-03-02 10:25:00|3827|3826|3832|3831|3832|3831|3826|3825|51855
1614681000000|2021-03-02 10:30:00|3833|3832|3837|3836|3837|3836|3830|3829|32442
1614681300000|2021-03-02 10:35:00|3836|3835|3837|3836|3837|3836|3832|3831|33832
1614681600000|2021-03-02 10:40:00|3838|3837|3838|3837|3840|3839|3837|3836|23126
1614681900000|2021-03-02 10:45:00|3837|3836|3835|3834|3840|3839|3835|3834|33219
1614682200000|2021-03-02 10:50:00|3834|3833|3836|3835|3840|3839|3834|3833|22477
1614682500000|2021-03-02 10:55:00|3835|3834|3835|3834|3836|3835|3834|3833|9506
1614682800000|2021-03-02 11:00:00|3834|3833|3833|3832|3836|3835|3832|3831|16862
1614683100000|2021-03-02 11:05:00|3834|3833|3833|3832|3836|3835|3833|3832|10791
1614683400000|2021-03-02 11:10:00|3832|3831|3829|3828|3833|3832|3828|3827|34673
1614683700000|2021-03-02 11:15:00|3830|3829|3831|3830|3832|3831|3830|3829|12983
1614684000000|2021-03-02 11:20:00|3832|3831|3837|3836|3838|3836|3830|3829|24019
1614684300000|2021-03-02 11:25:00|3838|3837|3836|3835|3839|3838|3834|3833|1261747
1614684600000|2021-03-02 11:30:00|3835|3834|3832|3831|3835|3834|3832|3831|7047
1614684900000|2021-03-02 11:35:00|3833|3832|3833|3831|3833|3832|3829|3828|13156
1614685200000|2021-03-02 11:40:00|3834|3832|3830|3829|3834|3833|3830|3829|19605
1614685500000|2021-03-02 11:45:00|3831|3830|3830|3829|3832|3831|3829|3828|13300
1614685800000|2021-03-02 11:50:00|3831|3830|3827|3826|3831|3830|3827|3826|56652
1614686100000|2021-03-02 11:55:00|3826|3825|3817|3816|3827|3826|3816|3815|17920
1614686400000|2021-03-02 12:00:00|3818|3817|3821|3820|3821|3820|3818|3817|28673
1614686700000|2021-03-02 12:05:00|3822|3821|3822|3821|3824|3822|3821|3820|11929
1614687000000|2021-03-02 12:10:00|3821|3820|3821|3820|3822|3821|3820|3819|16848
1614687300000|2021-03-02 12:15:00|3822|3821|3825|3824|3826|3824|3820|3819|7854
1614687600000|2021-03-02 12:20:00|3826|3825|3823|3822|3828|3827|3823|3822|13013
1614687900000|2021-03-02 12:25:00|3824|3823|3825|3824|3827|3826|3823|3822|8416
1614688200000|2021-03-02 12:30:00|3826|3825|3822|3821|3826|3825|3822|3821|16097
1614688500000|2021-03-02 12:35:00|3823|3822|3821|3820|3826|3825|3821|3820|17495
1614688800000|2021-03-02 12:40:00|3822|3821|3821|3820|3822|3821|3820|3818|21123
1614689100000|2021-03-02 12:45:00|3820|3819|3822|3821|3823|3822|3820|3819|8922
1614689400000|2021-03-02 12:50:00|3821|3820|3821|3820|3823|3822|3820|3819|10236
1614689700000|2021-03-02 12:55:00|3820|3819|3821|3820|3822|3821|3820|3819|19904
1614690000000|2021-03-02 13:00:00|3820|3819|3821|3819|3821|3820|3819|3818|16200
1614690300000|2021-03-02 13:05:00|3820|3820|3820|3819|3821|3820|3819|3818|15564
1614690600000|2021-03-02 13:10:00|3821|3820|3820|3819|3821|3820|3820|3819|7901
1614690900000|2021-03-02 13:15:00|3819|3818|3813|3812|3820|3819|3813|3812|25934
1614691200000|2021-03-02 13:20:00|3814|3813|3811|3810|3815|3814|3809|3808|9493
1614691500000|2021-03-02 13:25:00|3810|3809|3811|3810|3812|3811|3810|3809|23286
1614691800000|2021-03-02 13:30:00|3810|3809|3810|3809|3811|3810|3809|3808|22860
1614692100000|2021-03-02 13:35:00|3809|3808|3810|3809|3813|3812|3809|3808|12009
1614692400000|2021-03-02 13:40:00|3811|3810|3811|3810|3812|3811|3810|3809|9748
1614692700000|2021-03-02 13:45:00|3810|3809|3810|3809|3813|3812|3810|3809|20553
1614693000000|2021-03-02 13:50:00|3811|3810|3811|3810|3812|3811|3810|3809|4296
1614693300000|2021-03-02 13:55:00|3810|3809|3811|3809|3811|3810|3809|3808|14705
1614693600000|2021-03-02 14:00:00|3810|3810|3809|3808|3811|3810|3808|3807|33026
1614693900000|2021-03-02 14:05:00|3810|3809|3812|3811|3812|3811|3806|3805|32648
1614694200000|2021-03-02 14:10:00|3811|3810|3811|3810|3811|3810|3808|3807|15283
1614694500000|2021-03-02 14:15:00|3812|3811|3816|3815|3817|3816|3811|3810|15187
1614694800000|2021-03-02 14:20:00|3815|3814|3818|3817|3819|3818|3815|3814|14070
1614695100000|2021-03-02 14:25:00|3819|3818|3814|3813|3820|3819|3814|3813|30770
1614695400000|2021-03-02 14:30:00|3813|3812|3817|3816|3819|3818|3812|3811|100317
1614695700000|2021-03-02 14:35:00|3818|3817|3822|3821|3823|3822|3817|3816|73055
1614696000000|2021-03-02 14:40:00|3823|3822|3822|3821|3830|3829|3820|3819|38130
1614696300000|2021-03-02 14:45:00|3823|3822|3826|3825|3827|3826|3821|3820|31755
1614696600000|2021-03-02 14:50:00|3825|3824|3828|3827|3831|3830|3824|3823|35259
1614696900000|2021-03-02 14:55:00|3827|3826|3823|3822|3828|3827|3822|3821|39826
1614697200000|2021-03-02 15:00:00|3822|3821|3827|3826|3832|3831|3821|3820|51610
1614697500000|2021-03-02 15:05:00|3828|3827|3830|3829|3833|3832|3826|3825|34085
1614697800000|2021-03-02 15:10:00|3831|3830|3832|3831|3835|3833|3827|3826|47245
1614698100000|2021-03-02 15:15:00|3831|3830|3834|3833|3837|3836|3829|3828|31949
1614698400000|2021-03-02 15:20:00|3835|3834|3827|3826|3840|3839|3827|3826|31487
1614698700000|2021-03-02 15:25:00|3828|3827|3822|3821|3828|3827|3820|3819|31911
1614699000000|2021-03-02 15:30:00|3821|3820|3821|3819|3824|3823|3820|3819|30466
1614699300000|2021-03-02 15:35:00|3820|3820|3823|3822|3826|3825|3820|3820|32825
1614699600000|2021-03-02 15:40:00|3822|3821|3829|3828|3830|3829|3822|3821|28808
1614699900000|2021-03-02 15:45:00|3830|3829|3826|3825|3830|3829|3824|3823|25449
1614700200000|2021-03-02 15:50:00|3827|3826|3822|3821|3827|3826|3820|3819|29516
1614700500000|2021-03-02 15:55:00|3823|3822|3824|3823|3825|3824|3820|3819|35209
1614700800000|2021-03-02 16:00:00|3825|3824|3821|3820|3825|3824|3819|3818|34418
1614701100000|2021-03-02 16:05:00|3820|3819|3819|3818|3822|3821|3818|3817|25662
1614701400000|2021-03-02 16:10:00|3818|3817|3821|3820|3823|3822|3818|3817|51462
1614701700000|2021-03-02 16:15:00|3820|3819|3818|3817|3821|3820|3817|3816|52293
1614702000000|2021-03-02 16:20:00|3819|3818|3821|3820|3821|3820|3818|3817|41384
1614702300000|2021-03-02 16:25:00|3820|3819|3819|3818|3821|3820|3818|3816|71257
1614758400000|2021-03-03 08:00:00|3829|3821|3838|3836|3844|3842|3829|3821|65589
1614758700000|2021-03-03 08:05:00|3839|3837|3827|3825|3840|3839|3825|3823|38023
1614759000000|2021-03-03 08:10:00|3828|3826|3817|3816|3832|3830|3817|3816|40662
1614759300000|2021-03-03 08:15:00|3818|3817|3831|3830|3832|3831|3815|3814|39553
1614759600000|2021-03-03 08:20:00|3832|3831|3832|3831|3835|3834|3827|3826|40262
1614759900000|2021-03-03 08:25:00|3831|3830|3833|3832|3838|3837|3831|3830|44277
1614760200000|2021-03-03 08:30:00|3834|3833|3833|3832|3838|3837|3833|3832|30660
1614760500000|2021-03-03 08:35:00|3834|3833|3830|3829|3838|3837|3830|3829|16867
1614760800000|2021-03-03 08:40:00|3831|3830|3829|3828|3831|3830|3828|3826|19040
1614761100000|2021-03-03 08:45:00|3830|3829|3829|3828|3832|3831|3828|3827|24325
1614761400000|2021-03-03 08:50:00|3828|3827|3831|3830|3833|3832|3828|3827|24784
1614761700000|2021-03-03 08:55:00|3830|3829|3829|3828|3831|3830|3826|3825|27412
1614762000000|2021-03-03 09:00:00|3828|3827|3829|3828|3831|3830|3824|3823|35102
1614762300000|2021-03-03 09:05:00|3828|3827|3826|3825|3828|3827|3821|3820|17107
1614762600000|2021-03-03 09:10:00|3825|3824|3823|3822|3825|3824|3822|3821|12638
1614762900000|2021-03-03 09:15:00|3824|3823|3824|3823|3825|3824|3823|3822|13466
1614763200000|2021-03-03 09:20:00|3823|3822|3822|3820|3823|3822|3821|3820|13509
1614763500000|2021-03-03 09:25:00|3821|3821|3818|3817|3822|3821|3815|3814|37263
1614763800000|2021-03-03 09:30:00|3819|3818|3822|3820|3824|3822|3818|3817|26754
1614764100000|2021-03-03 09:35:00|3821|3821|3825|3823|3827|3826|3821|3820|31044
1614764400000|2021-03-03 09:40:00|3824|3824|3819|3818|3825|3824|3819|3818|41836
1614764700000|2021-03-03 09:45:00|3820|3819|3814|3813|3820|3819|3813|3812|13928
1614765000000|2021-03-03 09:50:00|3813|3812|3815|3814|3816|3815|3809|3808|42795
1614765300000|2021-03-03 09:55:00|3816|3815|3815|3814|3816|3815|3812|3811|14700
1614765600000|2021-03-03 10:00:00|3816|3815|3810|3809|3816|3815|3810|3809|20209
1614765900000|2021-03-03 10:05:00|3811|3810|3810|3809|3815|3814|3809|3808|20420
1614766200000|2021-03-03 10:10:00|3811|3810|3810|3809|3812|3811|3809|3808|12103
1614766500000|2021-03-03 10:15:00|3811|3810|3811|3810|3811|3810|3810|3809|3944
1614766800000|2021-03-03 10:20:00|3810|3809|3814|3813|3814|3813|3810|3809|22619
1614767100000|2021-03-03 10:25:00|3813|3812|3813|3812|3818|3817|3813|3812|24804
1614767400000|2021-03-03 10:30:00|3812|3811|3812|3811|3813|3812|3809|3808|27825
1614767700000|2021-03-03 10:35:00|3813|3812|3807|3806|3813|3812|3807|3806|30752
1614768000000|2021-03-03 10:40:00|3806|3805|3802|3801|3806|3805|3801|3800|14687
1614768300000|2021-03-03 10:45:00|3801|3800|3798|3797|3801|3800|3794|3793|54094
1614768600000|2021-03-03 10:50:00|3797|3796|3805|3804|3806|3804|3797|3796|20255
1614768900000|2021-03-03 10:55:00|3806|3805|3807|3806|3809|3808|3805|3804|17170
1614769200000|2021-03-03 11:00:00|3806|3805|3803|3801|3807|3806|3798|3797|18274
1614769500000|2021-03-03 11:05:00|3804|3802|3801|3800|3808|3807|3801|3799|45417
1614769800000|2021-03-03 11:10:00|3802|3801|3801|3800|3803|3802|3800|3799|12197
1614770100000|2021-03-03 11:15:00|3800|3799|3799|3798|3801|3800|3797|3796|10933
1614770400000|2021-03-03 11:20:00|3800|3799|3802|3801|3803|3802|3799|3798|17215
1614770700000|2021-03-03 11:25:00|3801|3800|3800|3799|3802|3801|3797|3796|24592
1614771000000|2021-03-03 11:30:00|3801|3800|3801|3800|3801|3800|3800|3799|9226
1614771300000|2021-03-03 11:35:00|3802|3801|3800|3799|3802|3801|3796|3795|20852
1614771600000|2021-03-03 11:40:00|3799|3798|3800|3799|3802|3801|3798|3797|30105
1614771900000|2021-03-03 11:45:00|3801|3800|3795|3794|3801|3800|3795|3794|10064
1614772200000|2021-03-03 11:50:00|3794|3793|3791|3790|3795|3794|3791|3790|9901
1614772500000|2021-03-03 11:55:00|3790|3789|3790|3788|3791|3790|3788|3787|9755
1614772800000|2021-03-03 12:00:00|3789|3789|3788|3787|3791|3790|3786|3785|107098
1614773100000|2021-03-03 12:05:00|3787|3786|3785|3784|3787|3786|3784|3783|57237
1614773400000|2021-03-03 12:10:00|3784|3783|3784|3783|3785|3784|3783|3782|16278
1614773700000|2021-03-03 12:15:00|3783|3782|3785|3784|3785|3784|3783|3782|20953
1614774000000|2021-03-03 12:20:00|3784|3783|3787|3786|3787|3786|3784|3783|56278
1614774300000|2021-03-03 12:25:00|3786|3785|3786|3785|3789|3788|3786|3785|103063
1614774600000|2021-03-03 12:30:00|3785|3784|3787|3786|3790|3789|3785|3784|20251
1614774900000|2021-03-03 12:35:00|3786|3785|3789|3788|3789|3788|3785|3784|11303
1614775200000|2021-03-03 12:40:00|3788|3787|3789|3788|3789|3788|3784|3783|15940
1614775500000|2021-03-03 12:45:00|3790|3789|3784|3783|3790|3789|3783|3782|26007
1614775800000|2021-03-03 12:50:00|3783|3782|3786|3785|3788|3787|3783|3782|16195
1614776100000|2021-03-03 12:55:00|3785|3784|3785|3784|3787|3786|3783|3782|13857
1614776400000|2021-03-03 13:00:00|3786|3785|3786|3785|3788|3787|3780|3779|23351
1614776700000|2021-03-03 13:05:00|3785|3784|3785|3784|3787|3786|3783|3782|29541
1614777000000|2021-03-03 13:10:00|3786|3785|3794|3792|3794|3792|3785|3784|23602
1614777300000|2021-03-03 13:15:00|3793|3791|3795|3794|3798|3797|3790|3789|34515
1614777600000|2021-03-03 13:20:00|3794|3793|3791|3790|3797|3796|3791|3790|17715
1614777900000|2021-03-03 13:25:00|3792|3791|3791|3790|3795|3794|3790|3789|49499
1614778200000|2021-03-03 13:30:00|3790|3789|3789|3788|3792|3791|3788|3787|57585
1614778500000|2021-03-03 13:35:00|3790|3789|3791|3790|3791|3790|3789|3788|23302
1614778800000|2021-03-03 13:40:00|3790|3789|3788|3787|3791|3790|3784|3783|37835
1614779100000|2021-03-03 13:45:00|3787|3786|3787|3786|3790|3789|3786|3785|60458
1614779400000|2021-03-03 13:50:00|3788|3787|3790|3789|3791|3790|3783|3781|33594
1614779700000|2021-03-03 13:55:00|3791|3790|3796|3795|3796|3795|3790|3789|62858
1614780000000|2021-03-03 14:00:00|3797|3796|3795|3794|3798|3797|3794|3793|25965
1614780300000|2021-03-03 14:05:00|3794|3793|3796|3795|3798|3797|3794|3793|80514
1614780600000|2021-03-03 14:10:00|3797|3796|3795|3794|3797|3796|3794|3793|40960
1614780900000|2021-03-03 14:15:00|3794|3793|3795|3794|3796|3795|3794|3793|19605
1614781200000|2021-03-03 14:20:00|3796|3795|3793|3792|3796|3795|3791|3790|92681
1614781500000|2021-03-03 14:25:00|3794|3793|3786|3785|3797|3796|3785|3784|68532
1614781800000|2021-03-03 14:30:00|3787|3786|3784|3783|3787|3786|3782|3780|35337
1614782100000|2021-03-03 14:35:00|3783|3782|3780|3779|3784|3783|3774|3773|51999
1614782400000|2021-03-03 14:40:00|3781|3778|3775|3774|3781|3780|3772|3771|25304
1614782700000|2021-03-03 14:45:00|3776|3775|3785|3784|3786|3785|3772|3771|48708
1614783000000|2021-03-03 14:50:00|3786|3785|3783|3782|3787|3786|3780|3779|43716
1614783300000|2021-03-03 14:55:00|3784|3783|3785|3783|3787|3786|3780|3779|44460
1614783600000|2021-03-03 15:00:00|3783|3782|3789|3788|3791|3790|3782|3780|51021
1614783900000|2021-03-03 15:05:00|3788|3787|3785|3784|3789|3788|3779|3778|54578
1614784200000|2021-03-03 15:10:00|3784|3783|3790|3789|3791|3790|3779|3778|29322
1614784500000|2021-03-03 15:15:00|3789|3788|3797|3796|3797|3796|3789|3788|40320
1614784800000|2021-03-03 15:20:00|3798|3797|3809|3808|3810|3809|3798|3797|39557
1614785100000|2021-03-03 15:25:00|3810|3809|3809|3808|3815|3814|3809|3808|50373
1614785400000|2021-03-03 15:30:00|3810|3809|3809|3808|3812|3811|3804|3803|64123
1614785700000|2021-03-03 15:35:00|3810|3809|3805|3804|3810|3809|3804|3803|85847
1614786000000|2021-03-03 15:40:00|3804|3803|3803|3802|3809|3808|3802|3801|79802
1614786300000|2021-03-03 15:45:00|3802|3801|3802|3801|3806|3805|3801|3800|63317
1614786600000|2021-03-03 15:50:00|3801|3800|3796|3794|3801|3800|3792|3791|43591
1614786900000|2021-03-03 15:55:00|3795|3795|3800|3799|3802|3801|3795|3794|67242
1614787200000|2021-03-03 16:00:00|3799|3798|3806|3805|3806|3805|3798|3797|73459
1614787500000|2021-03-03 16:05:00|3805|3804|3806|3805|3811|3809|3802|3801|47136
1614787800000|2021-03-03 16:10:00|3807|3806|3806|3805|3807|3806|3803|3802|52752
1614788100000|2021-03-03 16:15:00|3805|3804|3803|3802|3806|3805|3801|3800|46230
1614788400000|2021-03-03 16:20:00|3804|3803|3809|3808|3809|3808|3800|3799|124275
1614788700000|2021-03-03 16:25:00|3808|3807|3803|3802|3809|3808|3802|3801|143890
1614844800000|2021-03-04 08:00:00|3812|3810|3830|3829|3832|3831|3803|3801|75340
1614845100000|2021-03-04 08:05:00|3829|3828|3838|3837|3843|3842|3827|3825|67992
1614845400000|2021-03-04 08:10:00|3839|3838|3831|3829|3839|3838|3828|3827|59285
1614845700000|2021-03-04 08:15:00|3830|3828|3821|3820|3831|3829|3814|3812|49866
1614846000000|2021-03-04 08:20:00|3822|3821|3820|3819|3823|3822|3817|3816|38761
1614846300000|2021-03-04 08:25:00|3819|3818|3817|3816|3821|3820|3816|3815|32401
1614846600000|2021-03-04 08:30:00|3818|3815|3820|3819|3821|3820|3815|3814|25622
1614846900000|2021-03-04 08:35:00|3819|3818|3827|3826|3830|3829|3818|3817|37213
1614847200000|2021-03-04 08:40:00|3828|3828|3837|3836|3837|3836|3828|3828|126018
1614847500000|2021-03-04 08:45:00|3838|3837|3835|3834|3839|3838|3833|3832|41948
1614847800000|2021-03-04 08:50:00|3834|3833|3833|3832|3835|3834|3831|3830|32546
1614848100000|2021-03-04 08:55:00|3834|3833|3831|3830|3834|3833|3830|3829|88484
1614848400000|2021-03-04 09:00:00|3830|3829|3833|3832|3838|3837|3830|3829|30240
1614848700000|2021-03-04 09:05:00|3832|3831|3833|3832|3833|3832|3827|3826|21630
1614849000000|2021-03-04 09:10:00|3832|3831|3823|3822|3832|3831|3821|3819|25632
1614849300000|2021-03-04 09:15:00|3824|3823|3824|3823|3825|3824|3822|3821|10952
1614849600000|2021-03-04 09:20:00|3825|3824|3816|3815|3825|3824|3815|3814|16121
1614849900000|2021-03-04 09:25:00|3815|3814|3816|3815|3817|3816|3813|3812|19672
1614850200000|2021-03-04 09:30:00|3815|3814|3816|3815|3816|3815|3810|3809|26214
1614850500000|2021-03-04 09:35:00|3815|3814|3812|3811|3816|3815|3811|3810|24570
1614850800000|2021-03-04 09:40:00|3811|3810|3812|3811|3816|3815|3810|3809|21470
1614851100000|2021-03-04 09:45:00|3813|3812|3819|3818|3819|3818|3809|3808|19445
1614851400000|2021-03-04 09:50:00|3820|3819|3821|3820|3822|3820|3815|3814|11871
1614851700000|2021-03-04 09:55:00|3822|3821|3819|3817|3823|3821|3816|3815|15387
1614852000000|2021-03-04 10:00:00|3820|3818|3821|3820|3823|3822|3817|3816|12265
1614852300000|2021-03-04 10:05:00|3820|3819|3817|3816|3822|3821|3817|3816|22133
1614852600000|2021-03-04 10:10:00|3818|3817|3819|3818|3820|3819|3814|3813|42637
1614852900000|2021-03-04 10:15:00|3820|3819|3814|3812|3820|3819|3814|3812|22581
1614853200000|2021-03-04 10:20:00|3813|3811|3819|3818|3819|3818|3811|3810|48324
1614853500000|2021-03-04 10:25:00|3818|3817|3818|3817|3822|3821|3816|3815|37137
1614853800000|2021-03-04 10:30:00|3817|3816|3818|3817|3818|3817|3816|3815|18411
1614854100000|2021-03-04 10:35:00|3817|3816|3814|3813|3818|3817|3812|3811|18923
1614854400000|2021-03-04 10:40:00|3815|3812|3815|3814|3818|3817|3813|3812|16122
1614854700000|2021-03-04 10:45:00|3814|3813|3817|3816|3818|3817|3813|3812|16053
1614855000000|2021-03-04 10:50:00|3818|3817|3825|3824|3828|3827|3816|3815|26162
1614855300000|2021-03-04 10:55:00|3824|3823|3828|3826|3829|3828|3823|3822|11553
1614855600000|2021-03-04 11:00:00|3827|3827|3830|3828|3830|3829|3825|3823|10699
1614855900000|2021-03-04 11:05:00|3829|3829|3830|3829|3832|3831|3827|3826|11982
1614856200000|2021-03-04 11:10:00|3831|3830|3826|3825|3831|3830|3825|3823|11026
1614856500000|2021-03-04 11:15:00|3825|3824|3828|3827|3828|3827|3825|3824|11123
1614856800000|2021-03-04 11:20:00|3827|3826|3825|3824|3828|3827|3823|3822|19494
1614857100000|2021-03-04 11:25:00|3826|3825|3826|3825|3829|3828|3820|3819|32691
1614857400000|2021-03-04 11:30:00|3827|3826|3822|3821|3827|3826|3821|3820|12611
1614857700000|2021-03-04 11:35:00|3820|3820|3823|3822|3823|3822|3818|3817|54939
1614858000000|2021-03-04 11:40:00|3824|3823|3822|3820|3824|3823|3820|3819|466175
1614858300000|2021-03-04 11:45:00|3823|3821|3823|3821|3825|3824|3821|3820|107466
1614858600000|2021-03-04 11:50:00|3822|3822|3825|3824|3829|3828|3822|3822|29826
1614858900000|2021-03-04 11:55:00|3826|3825|3817|3816|3826|3825|3815|3813|25499
1614859200000|2021-03-04 12:00:00|3818|3817|3818|3817|3822|3820|3816|3815|23729
1614859500000|2021-03-04 12:05:00|3819|3818|3821|3820|3821|3820|3818|3817|11889
1614859800000|2021-03-04 12:10:00|3820|3819|3817|3816|3820|3819|3817|3816|13615
1614860100000|2021-03-04 12:15:00|3818|3817|3820|3819|3820|3819|3816|3815|10943
1614860400000|2021-03-04 12:20:00|3819|3818|3822|3821|3822|3821|3817|3816|11059
1614860700000|2021-03-04 12:25:00|3821|3820|3822|3821|3823|3822|3820|3819|18629
1614861000000|2021-03-04 12:30:00|3823|3822|3822|3821|3824|3823|3821|3820|93711
1614861300000|2021-03-04 12:35:00|3821|3820|3821|3820|3822|3821|3818|3817|8522
1614861600000|2021-03-04 12:40:00|3822|3821|3821|3820|3822|3821|3820|3819|10785
1614861900000|2021-03-04 12:45:00|3822|3821|3820|3819|3822|3821|3816|3815|11201
1614862200000|2021-03-04 12:50:00|3819|3818|3817|3816|3819|3818|3817|3816|9721
1614862500000|2021-03-04 12:55:00|3818|3817|3817|3816|3819|3818|3817|3816|8846
1614862800000|2021-03-04 13:00:00|3816|3815|3819|3818|3819|3818|3816|3815|5169
1614863100000|2021-03-04 13:05:00|3820|3819|3823|3822|3823|3822|3819|3818|6588
1614863400000|2021-03-04 13:10:00|3824|3823|3827|3826|3827|3826|3823|3822|12031
1614863700000|2021-03-04 13:15:00|3826|3825|3826|3825|3828|3827|3823|3822|26472
1614864000000|2021-03-04 13:20:00|3827|3826|3829|3828|3829|3828|3825|3824|43711
1614864300000|2021-03-04 13:25:00|3828|3827|3833|3832|3833|3832|3827|3826|70058
1614864600000|2021-03-04 13:30:00|3832|3831|3827|3826|3833|3832|3827|3826|23983
1614864900000|2021-03-04 13:35:00|3828|3827|3828|3827|3829|3828|3826|3825|12087
1614865200000|2021-03-04 13:40:00|3829|3828|3824|3823|3829|3828|3824|3823|33299
1614865500000|2021-03-04 13:45:00|3825|3824|3822|3821|3825|3824|3821|3820|15100
1614865800000|2021-03-04 13:50:00|3823|3822|3821|3820|3823|3822|3820|3819|27090
1614866100000|2021-03-04 13:55:00|3822|3821|3823|3822|3824|3823|3821|3820|33852
1614866400000|2021-03-04 14:00:00|3824|3823|3830|3829|3833|3832|3823|3822|65764
1614866700000|2021-03-04 14:05:00|3829|3828|3832|3831|3832|3831|3828|3827|29774
1614867000000|2021-03-04 14:10:00|3833|3832|3831|3830|3836|3835|3827|3826|45930
1614867300000|2021-03-04 14:15:00|3830|3829|3829|3827|3832|3831|3828|3827|25630
1614867600000|2021-03-04 14:20:00|3828|3828|3832|3831|3833|3832|3828|3827|18372
1614867900000|2021-03-04 14:25:00|3833|3832|3841|3840|3841|3840|3832|3831|39039
1614868200000|2021-03-04 14:30:00|3842|3841|3843|3842|3845|3844|3838|3837|75544
1614868500000|2021-03-04 14:35:00|3842|3841|3850|3849|3853|3852|3840|3838|73219
1614868800000|2021-03-04 14:40:00|3851|3850|3857|3856|3858|3857|3850|3849|72376
1614869100000|2021-03-04 14:45:00|3858|3857|3863|3862|3865|3864|3855|3854|60696
1614869400000|2021-03-04 14:50:00|3864|3863|3866|3865|3867|3866|3859|3858|87636
1614869700000|2021-03-04 14:55:00|3865|3864|3869|3868|3870|3868|3862|3861|53587
1614870000000|2021-03-04 15:00:00|3868|3867|3873|3871|3874|3873|3866|3865|80466
1614870300000|2021-03-04 15:05:00|3872|3872|3873|3872|3874|3873|3870|3869|55521
1614870600000|2021-03-04 15:10:00|3874|3873|3882|3881|3885|3884|3873|3872|46205
1614870900000|2021-03-04 15:15:00|3881|3880|3889|3888|3891|3890|3881|3880|70112
1614871200000|2021-03-04 15:20:00|3888|3887|3881|3880|3890|3889|3879|3878|74552
1614871500000|2021-03-04 15:25:00|3882|3881|3884|3883|3885|3884|3881|3880|29680
1614871800000|2021-03-04 15:30:00|3885|3884|3884|3883|3889|3888|3884|3883|31922
1614872100000|2021-03-04 15:35:00|3883|3882|3885|3884|3885|3884|3878|3877|39778
1614872400000|2021-03-04 15:40:00|3884|3883|3880|3879|3885|3884|3878|3877|37748
1614872700000|2021-03-04 15:45:00|3881|3880|3879|3878|3881|3880|3871|3870|50057
1614873000000|2021-03-04 15:50:00|3878|3877|3876|3875|3879|3878|3876|3875|53083
1614873300000|2021-03-04 15:55:00|3875|3874|3875|3874|3877|3876|3870|3869|39232
1614873600000|2021-03-04 16:00:00|3874|3873|3872|3871|3876|3875|3871|3870|28911
1614873900000|2021-03-04 16:05:00|3871|3870|3859|3858|3871|3870|3859|3858|60754
1614874200000|2021-03-04 16:10:00|3860|3859|3857|3855|3861|3860|3854|3853|45765
1614874500000|2021-03-04 16:15:00|3856|3854|3856|3855|3858|3857|3852|3851|57079
1614874800000|2021-03-04 16:20:00|3855|3854|3856|3855|3861|3860|3855|3854|56641
1614875100000|2021-03-04 16:25:00|3855|3854|3854|3853|3857|3856|3852|3851|71967
1614931200000|2021-03-05 08:00:00|3841|3838|3831|3829|3852|3850|3829|3827|93114
1614931500000|2021-03-05 08:05:00|3832|3830|3839|3837|3841|3839|3825|3823|95022
1614931800000|2021-03-05 08:10:00|3838|3836|3834|3833|3842|3841|3834|3833|80359
1614932100000|2021-03-05 08:15:00|3833|3832|3825|3823|3836|3835|3815|3814|107758
1614932400000|2021-03-05 08:20:00|3824|3822|3829|3827|3836|3835|3822|3821|72968
1614932700000|2021-03-05 08:25:00|3828|3826|3832|3830|3834|3833|3818|3817|53669
1614933000000|2021-03-05 08:30:00|3831|3829|3823|3822|3831|3830|3818|3817|51571
1614933300000|2021-03-05 08:35:00|3824|3823|3824|3822|3828|3826|3820|3819|39576
1614933600000|2021-03-05 08:40:00|3823|3821|3819|3818|3824|3822|3815|3814|42241
1614933900000|2021-03-05 08:45:00|3820|3819|3824|3822|3827|3826|3818|3817|26129
1614934200000|2021-03-05 08:50:00|3823|3821|3827|3826|3827|3826|3821|3820|42678
1614934500000|2021-03-05 08:55:00|3828|3827|3829|3828|3835|3833|3827|3826|38720
1614934800000|2021-03-05 09:00:00|3828|3827|3823|3822|3829|3828|3821|3820|39564
1614935100000|2021-03-05 09:05:00|3822|3821|3815|3814|3824|3823|3815|3814|50366
1614935400000|2021-03-05 09:10:00|3814|3813|3810|3809|3816|3815|3808|3807|18452
1614935700000|2021-03-05 09:15:00|3811|3810|3814|3813|3816|3815|3810|3809|16268
1614936000000|2021-03-05 09:20:00|3815|3814|3816|3815|3819|3818|3814|3813|10633
1614936300000|2021-03-05 09:25:00|3817|3814|3811|3810|3820|3818|3811|3810|20805
1614936600000|2021-03-05 09:30:00|3810|3809|3820|3819|3821|3820|3810|3809|30277
1614936900000|2021-03-05 09:35:00|3821|3820|3822|3821|3825|3824|3820|3819|9012
1614937200000|2021-03-05 09:40:00|3821|3820|3822|3821|3826|3825|3821|3819|17488
1614937500000|2021-03-05 09:45:00|3823|3822|3829|3828|3829|3828|3822|3821|14834
1614937800000|2021-03-05 09:50:00|3828|3827|3829|3828|3829|3828|3825|3824|42723
1614938100000|2021-03-05 09:55:00|3828|3827|3828|3827|3831|3830|3827|3826|36307
1614938400000|2021-03-05 10:00:00|3829|3828|3828|3827|3832|3831|3828|3827|22126
1614938700000|2021-03-05 10:05:00|3827|3826|3823|3822|3827|3826|3820|3819|19919
1614939000000|2021-03-05 10:10:00|3824|3823|3826|3825|3827|3826|3822|3820|12978
1614939300000|2021-03-05 10:15:00|3827|3826|3827|3826|3828|3827|3824|3823|11001
1614939600000|2021-03-05 10:20:00|3828|3827|3823|3822|3828|3827|3822|3821|15249
1614939900000|2021-03-05 10:25:00|3824|3823|3823|3822|3825|3824|3820|3819|10705
1614940200000|2021-03-05 10:30:00|3824|3823|3822|3821|3825|3823|3820|3819|9452
1614940500000|2021-03-05 10:35:00|3823|3822|3828|3827|3828|3827|3822|3821|5152
1614940800000|2021-03-05 10:40:00|3827|3826|3825|3824|3830|3828|3825|3824|14172
1614941100000|2021-03-05 10:45:00|3824|3823|3817|3815|3825|3824|3816|3815|29559
1614941400000|2021-03-05 10:50:00|3816|3816|3820|3819|3822|3821|3816|3815|14789
1614941700000|2021-03-05 10:55:00|3821|3820|3819|3818|3822|3821|3819|3818|15234
1614942000000|2021-03-05 11:00:00|3820|3819|3823|3822|3825|3824|3819|3818|7810
1614942300000|2021-03-05 11:05:00|3822|3821|3819|3818|3824|3823|3818|3817|19352
1614942600000|2021-03-05 11:10:00|3820|3819|3828|3827|3832|3831|3820|3819|16569
1614942900000|2021-03-05 11:15:00|3829|3828|3831|3829|3831|3830|3826|3825|9795
1614943200000|2021-03-05 11:20:00|3830|3828|3830|3829|3832|3831|3827|3826|6950
1614943500000|2021-03-05 11:25:00|3831|3830|3838|3837|3838|3837|3831|3830|9264
1614943800000|2021-03-05 11:30:00|3839|3838|3834|3833|3840|3839|3833|3832|17094
1614944100000|2021-03-05 11:35:00|3835|3834|3841|3840|3842|3841|3832|3831|29053
1614944400000|2021-03-05 11:40:00|3842|3841|3840|3839|3844|3843|3839|3838|14235
1614944700000|2021-03-05 11:45:00|3839|3838|3841|3840|3842|3841|3838|3837|19711
1614945000000|2021-03-05 11:50:00|3842|3841|3840|3839|3843|3841|3839|3838|14939
1614945300000|2021-03-05 11:55:00|3839|3838|3839|3838|3841|3840|3838|3837|23473
1614945600000|2021-03-05 12:00:00|3840|3839|3844|3843|3845|3844|3839|3838|35547
1614945900000|2021-03-05 12:05:00|3845|3844|3842|3841|3846|3845|3839|3838|44102
1614946200000|2021-03-05 12:10:00|3843|3842|3841|3840|3843|3842|3840|3839|10310
1614946500000|2021-03-05 12:15:00|3842|3841|3844|3842|3845|3844|3842|3840|12719
1614946800000|2021-03-05 12:20:00|3843|3843|3842|3841|3844|3843|3841|3840|12588
1614947100000|2021-03-05 12:25:00|3843|3842|3849|3848|3849|3848|3841|3840|19745
1614947400000|2021-03-05 12:30:00|3848|3847|3849|3848|3851|3850|3848|3847|23595
1614947700000|2021-03-05 12:35:00|3850|3849|3847|3846|3851|3850|3847|3846|10583
1614948000000|2021-03-05 12:40:00|3846|3845|3846|3845|3848|3847|3843|3842|10211
1614948300000|2021-03-05 12:45:00|3845|3844|3841|3840|3845|3844|3840|3839|17259
1614948600000|2021-03-05 12:50:00|3840|3839|3847|3846|3847|3846|3840|3839|15611
1614948900000|2021-03-05 12:55:00|3848|3847|3849|3848|3851|3850|3848|3847|11923
1614949200000|2021-03-05 13:00:00|3850|3849|3848|3846|3851|3850|3846|3845|17709
1614949500000|2021-03-05 13:05:00|3847|3845|3850|3849|3852|3851|3845|3844|25323
1614949800000|2021-03-05 13:10:00|3851|3850|3850|3849|3852|3851|3848|3847|18579
1614950100000|2021-03-05 13:15:00|3849|3848|3854|3853|3855|3854|3849|3848|18111
1614950400000|2021-03-05 13:20:00|3855|3854|3857|3856|3857|3856|3853|3852|15631
1614950700000|2021-03-05 13:25:00|3856|3855|3854|3852|3856|3855|3852|3851|13688
1614951000000|2021-03-05 13:30:00|3853|3851|3852|3851|3856|3855|3850|3849|69054
1614951300000|2021-03-05 13:35:00|3851|3850|3850|3849|3857|3856|3849|3847|97192
1614951600000|2021-03-05 13:40:00|3851|3850|3857|3856|3858|3857|3850|3849|43768
1614951900000|2021-03-05 13:45:00|3858|3857|3862|3860|3864|3862|3857|3856|25695
1614952200000|2021-03-05 13:50:00|3861|3859|3872|3870|3873|3872|3860|3859|38951
1614952500000|2021-03-05 13:55:00|3873|3871|3864|3863|3874|3873|3862|3861|51642
1614952800000|2021-03-05 14:00:00|3865|3864|3856|3855|3866|3865|3855|3854|27854
1614953100000|2021-03-05 14:05:00|3857|3856|3859|3858|3860|3859|3856|3855|26189
1614953400000|2021-03-05 14:10:00|3858|3857|3856|3855|3861|3860|3855|3854|20260
1614953700000|2021-03-05 14:15:00|3855|3854|3852|3851|3858|3857|3851|3850|32884
1614954000000|2021-03-05 14:20:00|3853|3852|3851|3850|3857|3856|3848|3847|34917
1614954300000|2021-03-05 14:25:00|3852|3851|3852|3851|3855|3854|3851|3850|24390
1614954600000|2021-03-05 14:30:00|3853|3852|3851|3849|3859|3858|3844|3842|97060
1614954900000|2021-03-05 14:35:00|3850|3850|3856|3855|3861|3859|3850|3849|51615
1614955200000|2021-03-05 14:40:00|3855|3854|3861|3859|3863|3862|3855|3854|73233
1614955500000|2021-03-05 14:45:00|3862|3860|3866|3865|3871|3870|3861|3860|47092
1614955800000|2021-03-05 14:50:00|3867|3864|3883|3881|3883|3882|3865|3864|50493
1614956100000|2021-03-05 14:55:00|3882|3882|3882|3881|3887|3885|3877|3876|42238
1614956400000|2021-03-05 15:00:00|3883|3882|3891|3889|3895|3894|3882|3881|28889
1614956700000|2021-03-05 15:05:00|3890|3890|3894|3893|3894|3893|3883|3882|45083
1614957000000|2021-03-05 15:10:00|3893|3892|3895|3894|3897|3896|3888|3887|39503
1614957300000|2021-03-05 15:15:00|3896|3895|3893|3892|3896|3895|3885|3884|168822
1614957600000|2021-03-05 15:20:00|3894|3893|3896|3895|3903|3902|3888|3887|119199
1614957900000|2021-03-05 15:25:00|3897|3894|3890|3889|3903|3902|3890|3889|24719
1614958200000|2021-03-05 15:30:00|3891|3890|3894|3893|3896|3895|3889|3888|44185
1614958500000|2021-03-05 15:35:00|3895|3894|3890|3889|3896|3895|3887|3885|88194
1614958800000|2021-03-05 15:40:00|3889|3888|3880|3879|3891|3890|3879|3878|95392
1614959100000|2021-03-05 15:45:00|3879|3878|3880|3878|3886|3885|3876|3875|45762
1614959400000|2021-03-05 15:50:00|3879|3877|3880|3878|3882|3881|3876|3875|43882
1614959700000|2021-03-05 15:55:00|3879|3877|3887|3886|3891|3890|3878|3877|77511
1614960000000|2021-03-05 16:00:00|3886|3885|3894|3893|3896|3894|3882|3880|66405
1614960300000|2021-03-05 16:05:00|3893|3892|3892|3891|3894|3893|3890|3889|59349
1614960600000|2021-03-05 16:10:00|3893|3892|3897|3896|3898|3897|3893|3892|28980
1614960900000|2021-03-05 16:15:00|3896|3895|3900|3898|3901|3900|3896|3895|35578
1614961200000|2021-03-05 16:20:00|3899|3899|3898|3897|3903|3902|3898|3896|56499
1614961500000|2021-03-05 16:25:00|3897|3896|3891|3890|3899|3898|3889|3888|107025
1615190400000|2021-03-08 08:00:00|3882|3871|3858|3856|3882|3876|3855|3853|86046
1615190700000|2021-03-08 08:05:00|3857|3855|3847|3845|3861|3859|3842|3840|110106
1615191000000|2021-03-08 08:10:00|3846|3846|3841|3840|3850|3849|3840|3838|69173
1615191300000|2021-03-08 08:15:00|3842|3839|3843|3841|3845|3844|3841|3839|41802
1615191600000|2021-03-08 08:20:00|3842|3840|3847|3846|3848|3847|3841|3840|66272
1615191900000|2021-03-08 08:25:00|3846|3845|3850|3848|3850|3849|3842|3840|56252
1615192200000|2021-03-08 08:30:00|3849|3849|3848|3846|3850|3849|3838|3837|57082
1615192500000|2021-03-08 08:35:00|3847|3847|3844|3842|3850|3849|3840|3838|21386
1615192800000|2021-03-08 08:40:00|3843|3843|3850|3848|3852|3851|3843|3842|42279
1615193100000|2021-03-08 08:45:00|3849|3849|3851|3850|3856|3854|3848|3847|17742
1615193400000|2021-03-08 08:50:00|3850|3849|3857|3855|3858|3857|3849|3848|10146
1615193700000|2021-03-08 08:55:00|3858|3856|3865|3863|3866|3865|3858|3856|17091
1615194000000|2021-03-08 09:00:00|3866|3864|3859|3858|3867|3866|3858|3857|20290
1615194300000|2021-03-08 09:05:00|3858|3857|3856|3855|3864|3863|3852|3851|39703
1615194600000|2021-03-08 09:10:00|3857|3854|3863|3861|3865|3864|3857|3854|23377
1615194900000|2021-03-08 09:15:00|3862|3862|3860|3859|3862|3862|3856|3854|20186
1615195200000|2021-03-08 09:20:00|3859|3858|3856|3855|3862|3861|3854|3853|68835
1615195500000|2021-03-08 09:25:00|3855|3854|3858|3857|3860|3859|3855|3854|33190
1615195800000|2021-03-08 09:30:00|3857|3856|3855|3854|3858|3857|3853|3852|30808
1615196100000|2021-03-08 09:35:00|3856|3855|3857|3856|3863|3862|3853|3852|16088
1615196400000|2021-03-08 09:40:00|3858|3857|3859|3858|3861|3860|3854|3853|17006
1615196700000|2021-03-08 09:45:00|3858|3857|3851|3850|3859|3858|3851|3850|38849
1615197000000|2021-03-08 09:50:00|3852|3851|3850|3849|3852|3851|3846|3845|27824
1615197300000|2021-03-08 09:55:00|3851|3850|3848|3846|3851|3850|3844|3843|47941
1615197600000|2021-03-08 10:00:00|3847|3847|3850|3849|3852|3851|3847|3846|39829
1615197900000|2021-03-08 10:05:00|3851|3850|3848|3847|3851|3850|3848|3847|12777
1615198200000|2021-03-08 10:10:00|3849|3848|3851|3850|3852|3851|3848|3847|14743
1615198500000|2021-03-08 10:15:00|3852|3851|3855|3854|3855|3854|3851|3850|41045
1615198800000|2021-03-08 10:20:00|3856|3855|3853|3852|3856|3855|3852|3851|16692
1615199100000|2021-03-08 10:25:00|3854|3853|3850|3849|3855|3854|3844|3843|33683
1615199400000|2021-03-08 10:30:00|3851|3850|3855|3854|3856|3855|3848|3847|47891
1615199700000|2021-03-08 10:35:00|3854|3853|3855|3854|3856|3855|3851|3850|36881
1615200000000|2021-03-08 10:40:00|3854|3853|3851|3850|3855|3854|3848|3847|65107
1615200300000|2021-03-08 10:45:00|3850|3849|3845|3844|3850|3849|3843|3842|56730
1615200600000|2021-03-08 10:50:00|3846|3845|3847|3846|3849|3848|3845|3844|21569
1615200900000|2021-03-08 10:55:00|3846|3845|3846|3845|3847|3846|3842|3841|27148
1615201200000|2021-03-08 11:00:00|3847|3846|3846|3845|3848|3847|3843|3842|42975
1615201500000|2021-03-08 11:05:00|3845|3844|3849|3848|3850|3849|3845|3844|92140
1615201800000|2021-03-08 11:10:00|3848|3847|3852|3851|3852|3851|3846|3845|90950
1615202100000|2021-03-08 11:15:00|3853|3852|3852|3851|3859|3858|3850|3849|59121
1615202400000|2021-03-08 11:20:00|3851|3850|3853|3852|3853|3852|3849|3848|19311
1615202700000|2021-03-08 11:25:00|3854|3853|3853|3852|3857|3855|3852|3851|21188
1615203000000|2021-03-08 11:30:00|3852|3851|3860|3859|3862|3861|3852|3851|21400
1615203300000|2021-03-08 11:35:00|3861|3860|3866|3865|3866|3865|3861|3859|21305
1615203600000|2021-03-08 11:40:00|3867|3866|3868|3867|3869|3868|3864|3863|16655
1615203900000|2021-03-08 11:45:00|3869|3868|3873|3872|3876|3875|3869|3868|24316
1615204200000|2021-03-08 11:50:00|3872|3871|3871|3870|3876|3875|3870|3869|41866
1615204500000|2021-03-08 11:55:00|3872|3871|3870|3869|3876|3875|3869|3868|23990
1615204800000|2021-03-08 12:00:00|3869|3868|3861|3860|3872|3871|3857|3856|22116
1615205100000|2021-03-08 12:05:00|3862|3861|3863|3861|3865|3864|3860|3859|12781
1615205400000|2021-03-08 12:10:00|3864|3862|3860|3859|3864|3863|3858|3857|108083
1615205700000|2021-03-08 12:15:00|3859|3858|3859|3858|3861|3860|3856|3855|18528
1615206000000|2021-03-08 12:20:00|3860|3859|3855|3854|3861|3860|3854|3853|12687
1615206300000|2021-03-08 12:25:00|3854|3853|3853|3851|3857|3856|3851|3850|13100
1615206600000|2021-03-08 12:30:00|3854|3852|3855|3854|3857|3856|3849|3848|36356
1615206900000|2021-03-08 12:35:00|3856|3853|3856|3855|3859|3858|3854|3853|14453
1615207200000|2021-03-08 12:40:00|3855|3854|3849|3848|3856|3855|3848|3847|13376
1615207500000|2021-03-08 12:45:00|3850|3849|3849|3848|3853|3852|3848|3847|13111
1615207800000|2021-03-08 12:50:00|3850|3849|3846|3845|3852|3851|3844|3843|14611
1615208100000|2021-03-08 12:55:00|3845|3844|3847|3846|3847|3846|3844|3843|32492
1615208400000|2021-03-08 13:00:00|3848|3847|3848|3847|3850|3848|3844|3843|28422
1615208700000|2021-03-08 13:05:00|3849|3846|3852|3850|3852|3851|3845|3844|13110
1615209000000|2021-03-08 13:10:00|3853|3851|3853|3851|3854|3853|3849|3848|210665
1615209300000|2021-03-08 13:15:00|3852|3850|3855|3854|3855|3854|3851|3850|140751
1615209600000|2021-03-08 13:20:00|3856|3855|3853|3852|3856|3855|3852|3851|12245
1615209900000|2021-03-08 13:25:00|3852|3851|3854|3853|3856|3855|3852|3851|8533
1615210200000|2021-03-08 13:30:00|3853|3852|3852|3851|3854|3853|3852|3851|7458
1615210500000|2021-03-08 13:35:00|3853|3852|3851|3850|3853|3852|3849|3848|13593
1615210800000|2021-03-08 13:40:00|3850|3849|3848|3846|3852|3851|3847|3846|13010
1615211100000|2021-03-08 13:45:00|3847|3845|3848|3847|3850|3849|3844|3843|39304
1615211400000|2021-03-08 13:50:00|3849|3848|3850|3849|3850|3849|3848|3847|15362
1615211700000|2021-03-08 13:55:00|3849|3848|3845|3844|3849|3848|3844|3843|220449
1615212000000|2021-03-08 14:00:00|3846|3845|3845|3844|3848|3847|3844|3843|28613
1615212300000|2021-03-08 14:05:00|3846|3845|3855|3854|3855|3854|3846|3845|57335
1615212600000|2021-03-08 14:10:00|3854|3853|3856|3855|3860|3859|3854|3853|42973
1615212900000|2021-03-08 14:15:00|3857|3856|3860|3859|3861|3860|3852|3851|36634
1615213200000|2021-03-08 14:20:00|3859|3858|3860|3859|3863|3862|3858|3857|124383
1615213500000|2021-03-08 14:25:00|3861|3860|3865|3864|3868|3867|3860|3858|174939
1615213800000|2021-03-08 14:30:00|3866|3865|3881|3880|3882|3881|3863|3862|191100
1615214100000|2021-03-08 14:35:00|3880|3879|3882|3881|3882|3881|3875|3874|139916
1615214400000|2021-03-08 14:40:00|3881|3880|3884|3883|3885|3884|3878|3877|200128
1615214700000|2021-03-08 14:45:00|3885|3884|3890|3889|3894|3893|3881|3880|52406
1615215000000|2021-03-08 14:50:00|3891|3888|3896|3894|3897|3896|3890|3888|69627
1615215300000|2021-03-08 14:55:00|3895|3895|3889|3887|3895|3895|3884|3883|287950
1615215600000|2021-03-08 15:00:00|3888|3888|3891|3890|3897|3896|3887|3885|79879
1615215900000|2021-03-08 15:05:00|3892|3891|3894|3892|3899|3898|3892|3891|39934
1615216200000|2021-03-08 15:10:00|3893|3893|3897|3896|3898|3897|3892|3891|245281
1615216500000|2021-03-08 15:15:00|3896|3895|3899|3897|3899|3898|3893|3892|89080
1615216800000|2021-03-08 15:20:00|3898|3898|3906|3905|3907|3906|3897|3896|84148
1615217100000|2021-03-08 15:25:00|3907|3906|3906|3905|3908|3907|3899|3898|411592
1615217400000|2021-03-08 15:30:00|3905|3904|3903|3902|3909|3907|3897|3896|60021
1615217700000|2021-03-08 15:35:00|3902|3901|3904|3903|3904|3903|3898|3897|123826
1615218000000|2021-03-08 15:40:00|3903|3902|3905|3904|3907|3906|3899|3898|173028
1615218300000|2021-03-08 15:45:00|3906|3905|3908|3907|3908|3907|3902|3901|103221
1615218600000|2021-03-08 15:50:00|3907|3906|3901|3900|3908|3907|3898|3897|165483
1615218900000|2021-03-08 15:55:00|3900|3899|3893|3892|3902|3901|3893|3892|120632
1615219200000|2021-03-08 16:00:00|3894|3893|3890|3889|3897|3896|3890|3889|49660
1615219500000|2021-03-08 16:05:00|3891|3890|3893|3892|3893|3892|3889|3888|73417
1615219800000|2021-03-08 16:10:00|3894|3893|3898|3897|3898|3897|3892|3891|85357
1615220100000|2021-03-08 16:15:00|3899|3898|3892|3891|3900|3899|3892|3891|56237
1615220400000|2021-03-08 16:20:00|3891|3890|3893|3892|3897|3896|3891|3890|107891
1615220700000|2021-03-08 16:25:00|3894|3893|3901|3899|3901|3899|3893|3892|85842
1615276800000|2021-03-09 08:00:00|3893|3892|3904|3903|3906|3904|3891|3889|59147
1615277100000|2021-03-09 08:05:00|3905|3902|3907|3905|3908|3907|3896|3894|44953
1615277400000|2021-03-09 08:10:00|3906|3906|3911|3909|3917|3915|3905|3904|51767
1615277700000|2021-03-09 08:15:00|3910|3908|3913|3912|3914|3912|3903|3901|27818
1615278000000|2021-03-09 08:20:00|3914|3913|3914|3913|3917|3915|3910|3909|70901
1615278300000|2021-03-09 08:25:00|3915|3914|3916|3914|3921|3920|3913|3912|67243
1615278600000|2021-03-09 08:30:00|3915|3913|3912|3910|3918|3917|3910|3909|24319
1615278900000|2021-03-09 08:35:00|3911|3911|3912|3911|3913|3911|3908|3907|8903
1615279200000|2021-03-09 08:40:00|3911|3910|3914|3912|3915|3914|3909|3908|15498
1615279500000|2021-03-09 08:45:00|3913|3913|3909|3908|3914|3913|3909|3908|27701
1615279800000|2021-03-09 08:50:00|3910|3909|3904|3902|3910|3909|3902|3901|22878
1615280100000|2021-03-09 08:55:00|3903|3903|3904|3903|3905|3904|3902|3901|8643
1615280400000|2021-03-09 09:00:00|3903|3902|3900|3899|3904|3903|3899|3898|15917
1615280700000|2021-03-09 09:05:00|3901|3900|3902|3901|3906|3905|3899|3898|25911
1615281000000|2021-03-09 09:10:00|3903|3902|3903|3902|3906|3905|3902|3901|16433
1615281300000|2021-03-09 09:15:00|3904|3903|3904|3902|3909|3908|3903|3901|19792
1615281600000|2021-03-09 09:20:00|3905|3903|3906|3905|3908|3906|3904|3903|13017
1615281900000|2021-03-09 09:25:00|3907|3906|3904|3903|3908|3907|3904|3903|6578
1615282200000|2021-03-09 09:30:00|3905|3904|3904|3903|3906|3905|3903|3902|9960
1615282500000|2021-03-09 09:35:00|3903|3902|3903|3902|3905|3904|3903|3902|18457
1615282800000|2021-03-09 09:40:00|3904|3903|3904|3903|3906|3905|3903|3902|14361
1615283100000|2021-03-09 09:45:00|3903|3902|3899|3898|3904|3903|3898|3897|25584
1615283400000|2021-03-09 09:50:00|3900|3899|3897|3896|3900|3899|3895|3894|15204
1615283700000|2021-03-09 09:55:00|3898|3897|3900|3898|3900|3899|3898|3897|12893
1615284000000|2021-03-09 10:00:00|3901|3899|3902|3901|3902|3901|3900|3898|12723
1615284300000|2021-03-09 10:05:00|3901|3900|3907|3906|3907|3906|3900|3899|27938
1615284600000|2021-03-09 10:10:00|3906|3905|3907|3906|3910|3909|3903|3902|29200
1615284900000|2021-03-09 10:15:00|3908|3907|3908|3907|3908|3907|3905|3904|15807
1615285200000|2021-03-09 10:20:00|3909|3908|3912|3910|3913|3912|3907|3906|24286
1615285500000|2021-03-09 10:25:00|3911|3911|3909|3907|3912|3911|3908|3907|18192
1615285800000|2021-03-09 10:30:00|3908|3908|3907|3906|3912|3911|3907|3906|23203
1615286100000|2021-03-09 10:35:00|3908|3907|3909|3908|3910|3909|3907|3906|12082
1615286400000|2021-03-09 10:40:00|3910|3909|3908|3907|3910|3909|3907|3906|13665
1615286700000|2021-03-09 10:45:00|3907|3906|3908|3907|3909|3908|3906|3905|107659
1615287000000|2021-03-09 10:50:00|3909|3908|3911|3910|3912|3911|3908|3907|154235
1615287300000|2021-03-09 10:55:00|3910|3909|3918|3917|3918|3917|3910|3909|12776
1615287600000|2021-03-09 11:00:00|3917|3916|3918|3917|3919|3918|3915|3914|10940
1615287900000|2021-03-09 11:05:00|3919|3918|3922|3921|3922|3921|3915|3914|20011
1615288200000|2021-03-09 11:10:00|3921|3920|3916|3915|3924|3923|3916|3915|27513
1615288500000|2021-03-09 11:15:00|3917|3916|3920|3919|3921|3920|3916|3915|17540
1615288800000|2021-03-09 11:20:00|3919|3918|3927|3926|3928|3927|3919|3918|23919
1615289100000|2021-03-09 11:25:00|3926|3925|3936|3935|3938|3937|3926|3925|23096
1615289400000|2021-03-09 11:30:00|3937|3936|3936|3934|3940|3939|3934|3933|22547
1615289700000|2021-03-09 11:35:00|3935|3935|3931|3930|3938|3937|3929|3928|21856
1615290000000|2021-03-09 11:40:00|3932|3931|3934|3933|3937|3936|3932|3931|12695
1615290300000|2021-03-09 11:45:00|3933|3932|3930|3929|3935|3934|3929|3928|17942
1615290600000|2021-03-09 11:50:00|3931|3930|3928|3927|3931|3930|3927|3926|15256
1615290900000|2021-03-09 11:55:00|3929|3928|3927|3926|3931|3930|3927|3926|18937
1615291200000|2021-03-09 12:00:00|3926|3925|3930|3929|3932|3931|3926|3925|15554
1615291500000|2021-03-09 12:05:00|3929|3928|3928|3927|3931|3930|3928|3926|13318
1615291800000|2021-03-09 12:10:00|3927|3926|3934|3933|3935|3934|3927|3926|218924
1615292100000|2021-03-09 12:15:00|3933|3932|3934|3933|3935|3934|3932|3931|7793
1615292400000|2021-03-09 12:20:00|3935|3934|3934|3933|3938|3937|3933|3932|27729
1615292700000|2021-03-09 12:25:00|3935|3934|3932|3931|3936|3935|3931|3930|17180
1615293000000|2021-03-09 12:30:00|3931|3930|3930|3929|3936|3935|3929|3928|19968
1615293300000|2021-03-09 12:35:00|3931|3930|3929|3928|3934|3933|3928|3927|25649
1615293600000|2021-03-09 12:40:00|3928|3927|3931|3930|3932|3931|3926|3925|22770
1615293900000|2021-03-09 12:45:00|3930|3929|3930|3929|3934|3933|3928|3927|17389
1615294200000|2021-03-09 12:50:00|3931|3930|3929|3928|3931|3930|3928|3927|9035
1615294500000|2021-03-09 12:55:00|3928|3927|3932|3930|3934|3932|3928|3927|11070
1615294800000|2021-03-09 13:00:00|3931|3929|3927|3926|3931|3929|3927|3926|11821
1615295100000|2021-03-09 13:05:00|3928|3927|3928|3926|3929|3928|3925|3924|13685
1615295400000|2021-03-09 13:10:00|3929|3927|3930|3928|3933|3932|3928|3927|13443
1615295700000|2021-03-09 13:15:00|3929|3927|3929|3928|3931|3930|3927|3926|16996
1615296000000|2021-03-09 13:20:00|3930|3929|3929|3928|3932|3931|3928|3927|11564
1615296300000|2021-03-09 13:25:00|3928|3927|3928|3927|3929|3928|3927|3926|7719
1615296600000|2021-03-09 13:30:00|3929|3928|3926|3925|3929|3928|3924|3923|16051
1615296900000|2021-03-09 13:35:00|3927|3926|3926|3925|3928|3927|3925|3924|12111
1615297200000|2021-03-09 13:40:00|3927|3926|3919|3918|3927|3926|3919|3918|12804
1615297500000|2021-03-09 13:45:00|3920|3919|3913|3912|3920|3919|3912|3911|16701
1615297800000|2021-03-09 13:50:00|3914|3911|3914|3913|3914|3913|3909|3908|13620
1615298100000|2021-03-09 13:55:00|3913|3912|3915|3914|3917|3916|3909|3908|25799
1615298400000|2021-03-09 14:00:00|3914|3913|3920|3919|3920|3919|3914|3913|14397
1615298700000|2021-03-09 14:05:00|3919|3918|3919|3918|3920|3919|3916|3915|17999
1615299000000|2021-03-09 14:10:00|3920|3919|3921|3920|3922|3921|3919|3918|8433
1615299300000|2021-03-09 14:15:00|3920|3919|3924|3923|3925|3924|3920|3919|11195
1615299600000|2021-03-09 14:20:00|3925|3924|3928|3927|3928|3927|3923|3922|17877
1615299900000|2021-03-09 14:25:00|3929|3928|3931|3929|3931|3930|3925|3924|18803
1615300200000|2021-03-09 14:30:00|3930|3930|3935|3934|3937|3936|3928|3927|65275
1615300500000|2021-03-09 14:35:00|3936|3935|3932|3931|3938|3937|3930|3929|49175
1615300800000|2021-03-09 14:40:00|3933|3932|3936|3935|3937|3936|3931|3930|49847
1615301100000|2021-03-09 14:45:00|3935|3934|3931|3929|3936|3935|3928|3927|42154
1615301400000|2021-03-09 14:50:00|3930|3928|3933|3932|3934|3933|3927|3926|45743
1615301700000|2021-03-09 14:55:00|3932|3931|3923|3922|3933|3932|3922|3921|37923
1615302000000|2021-03-09 15:00:00|3924|3923|3915|3914|3925|3924|3915|3914|37338
1615302300000|2021-03-09 15:05:00|3916|3915|3903|3902|3917|3916|3902|3901|45453
1615302600000|2021-03-09 15:10:00|3902|3901|3910|3909|3911|3910|3901|3900|35339
1615302900000|2021-03-09 15:15:00|3911|3910|3917|3916|3918|3917|3910|3909|41059
1615303200000|2021-03-09 15:20:00|3916|3915|3920|3919|3923|3922|3912|3911|70978
1615303500000|2021-03-09 15:25:00|3921|3920|3926|3924|3931|3930|3920|3919|71083
1615303800000|2021-03-09 15:30:00|3925|3925|3921|3920|3926|3925|3919|3918|18440
1615304100000|2021-03-09 15:35:00|3920|3919|3920|3919|3922|3921|3917|3916|25537
1615304400000|2021-03-09 15:40:00|3919|3918|3915|3914|3921|3920|3912|3911|66137
1615304700000|2021-03-09 15:45:00|3914|3913|3922|3920|3923|3922|3914|3913|31772
1615305000000|2021-03-09 15:50:00|3921|3921|3919|3918|3923|3922|3915|3914|30521
1615305300000|2021-03-09 15:55:00|3920|3917|3909|3908|3920|3919|3907|3906|22202
1615305600000|2021-03-09 16:00:00|3908|3907|3903|3902|3908|3907|3902|3901|32274
1615305900000|2021-03-09 16:05:00|3904|3904|3906|3905|3909|3908|3903|3902|55478
1615306200000|2021-03-09 16:10:00|3907|3906|3910|3909|3912|3911|3905|3904|58861
1615306500000|2021-03-09 16:15:00|3911|3910|3911|3910|3917|3916|3910|3909|20771
1615306800000|2021-03-09 16:20:00|3910|3909|3914|3913|3914|3913|3910|3909|35902
1615307100000|2021-03-09 16:25:00|3913|3912|3913|3912|3915|3914|3911|3910|58372
1615363200000|2021-03-10 08:00:00|3924|3919|3923|3921|3937|3934|3916|3912|72952
1615363500000|2021-03-10 08:05:00|3922|3920|3917|3915|3927|3926|3914|3912|63684
1615363800000|2021-03-10 08:10:00|3916|3914|3920|3919|3921|3920|3912|3910|24750
1615364100000|2021-03-10 08:15:00|3921|3920|3916|3915|3922|3920|3916|3915|20366
1615364400000|2021-03-10 08:20:00|3917|3916|3915|3914|3918|3917|3914|3913|9882
1615364700000|2021-03-10 08:25:00|3914|3913|3910|3908|3915|3913|3907|3905|9492
1615365000000|2021-03-10 08:30:00|3909|3909|3898|3897|3910|3909|3898|3897|39898
1615365300000|2021-03-10 08:35:00|3897|3896|3897|3896|3900|3899|3893|3891|24647
1615365600000|2021-03-10 08:40:00|3898|3897|3900|3899|3904|3903|3898|3897|30747
1615365900000|2021-03-10 08:45:00|3899|3898|3895|3894|3905|3904|3894|3893|26639
1615366200000|2021-03-10 08:50:00|3896|3895|3902|3901|3902|3901|3896|3895|18053
1615366500000|2021-03-10 08:55:00|3901|3900|3912|3910|3912|3911|3900|3899|12548
1615366800000|2021-03-10 09:00:00|3911|3911|3917|3916|3917|3916|3911|3910|16518
1615367100000|2021-03-10 09:05:00|3918|3917|3924|3923|3927|3926|3917|3916|21594
1615367400000|2021-03-10 09:10:00|3923|3922|3920|3919|3925|3924|3920|3919|11132
1615367700000|2021-03-10 09:15:00|3921|3920|3922|3921|3925|3924|3921|3919|13171
1615368000000|2021-03-10 09:20:00|3921|3920|3919|3918|3922|3921|3916|3915|13724
1615368300000|2021-03-10 09:25:00|3918|3917|3919|3918|3924|3923|3917|3916|35503
1615368600000|2021-03-10 09:30:00|3918|3917|3917|3916|3922|3921|3915|3914|23157
1615368900000|2021-03-10 09:35:00|3916|3915|3916|3915|3919|3918|3915|3914|30956
1615369200000|2021-03-10 09:40:00|3915|3914|3913|3912|3916|3915|3912|3911|34158
1615369500000|2021-03-10 09:45:00|3914|3913|3907|3906|3914|3913|3907|3905|45241
1615369800000|2021-03-10 09:50:00|3908|3907|3912|3911|3914|3913|3906|3905|56025
1615370100000|2021-03-10 09:55:00|3913|3912|3910|3909|3913|3912|3905|3904|30689
1615370400000|2021-03-10 10:00:00|3911|3910|3917|3916|3917|3916|3910|3909|22475
1615370700000|2021-03-10 10:05:00|3916|3915|3918|3917|3920|3919|3916|3915|15309
1615371000000|2021-03-10 10:10:00|3917|3916|3923|3922|3924|3923|3917|3916|13593
1615371300000|2021-03-10 10:15:00|3922|3921|3924|3923|3924|3923|3920|3919|5964
1615371600000|2021-03-10 10:20:00|3923|3922|3921|3920|3924|3923|3920|3919|11347
1615371900000|2021-03-10 10:25:00|3922|3921|3919|3918|3923|3922|3918|3917|22479
1615372200000|2021-03-10 10:30:00|3920|3919|3922|3921|3923|3922|3918|3917|50273
1615372500000|2021-03-10 10:35:00|3923|3922|3923|3922|3925|3924|3922|3921|47762
1615372800000|2021-03-10 10:40:00|3924|3923|3921|3920|3924|3923|3920|3919|6563
1615373100000|2021-03-10 10:45:00|3920|3919|3923|3922|3925|3924|3920|3919|19424
1615373400000|2021-03-10 10:50:00|3924|3923|3926|3925|3927|3926|3923|3922|13273
1615373700000|2021-03-10 10:55:00|3927|3926|3925|3924|3927|3926|3924|3923|20064
1615374000000|2021-03-10 11:00:00|3926|3925|3927|3926|3928|3927|3925|3924|24623
1615374300000|2021-03-10 11:05:00|3926|3925|3933|3932|3933|3932|3926|3925|25081
1615374600000|2021-03-10 11:10:00|3932|3931|3931|3930|3934|3933|3930|3929|8122
1615374900000|2021-03-10 11:15:00|3932|3931|3931|3930|3933|3932|3930|3929|9874
1615375200000|2021-03-10 11:20:00|3932|3931|3930|3929|3934|3933|3928|3927|6619
1615375500000|2021-03-10 11:25:00|3929|3928|3931|3930|3931|3930|3926|3924|31079
1615375800000|2021-03-10 11:30:00|3930|3929|3933|3932|3936|3935|3930|3929|8987
1615376100000|2021-03-10 11:35:00|3934|3933|3940|3939|3940|3939|3934|3933|12275
1615376400000|2021-03-10 11:40:00|3941|3940|3936|3935|3941|3940|3934|3933|12846
1615376700000|2021-03-10 11:45:00|3935|3934|3934|3933|3939|3938|3934|3933|16217
1615377000000|2021-03-10 11:50:00|3935|3934|3933|3932|3936|3935|3931|3930|15171
1615377300000|2021-03-10 11:55:00|3934|3933|3935|3934|3936|3935|3933|3932|8565
1615377600000|2021-03-10 12:00:00|3934|3933|3937|3936|3937|3936|3934|3933|9230
1615377900000|2021-03-10 12:05:00|3936|3935|3937|3936|3939|3938|3936|3935|9996
1615378200000|2021-03-10 12:10:00|3938|3937|3942|3941|3942|3941|3936|3935|25582
1615378500000|2021-03-10 12:15:00|3943|3942|3944|3943|3945|3944|3942|3941|7943
1615378800000|2021-03-10 12:20:00|3945|3944|3941|3940|3945|3944|3941|3940|11292
1615379100000|2021-03-10 12:25:00|3942|3941|3941|3940|3944|3943|3939|3938|12047
1615379400000|2021-03-10 12:30:00|3942|3939|3940|3939|3942|3941|3939|3938|9937
1615379700000|2021-03-10 12:35:00|3941|3940|3944|3943|3946|3945|3940|3939|8782
1615380000000|2021-03-10 12:40:00|3945|3944|3942|3941|3947|3946|3941|3940|21936
1615380300000|2021-03-10 12:45:00|3943|3942|3947|3946|3948|3947|3943|3941|2243
1615380600000|2021-03-10 12:50:00|3946|3945|3948|3947|3948|3947|3945|3944|16915
1615380900000|2021-03-10 12:55:00|3947|3946|3948|3947|3948|3947|3944|3943|17601
1615381200000|2021-03-10 13:00:00|3949|3948|3948|3947|3950|3949|3947|3946|9518
1615381500000|2021-03-10 13:05:00|3949|3948|3947|3946|3950|3949|3946|3945|10147
1615381800000|2021-03-10 13:10:00|3946|3945|3942|3941|3947|3946|3942|3941|6872
1615382100000|2021-03-10 13:15:00|3943|3940|3940|3939|3944|3943|3940|3939|9601
1615382400000|2021-03-10 13:20:00|3941|3940|3941|3940|3942|3941|3940|3939|11536
1615382700000|2021-03-10 13:25:00|3942|3941|3938|3937|3943|3942|3937|3936|15363
1615383000000|2021-03-10 13:30:00|3939|3938|3929|3928|3942|3941|3929|3927|29562
1615383300000|2021-03-10 13:35:00|3930|3929|3935|3934|3935|3934|3930|3929|12683
1615383600000|2021-03-10 13:40:00|3934|3933|3935|3934|3938|3937|3933|3932|12894
1615383900000|2021-03-10 13:45:00|3936|3935|3935|3934|3937|3936|3934|3933|9702
1615384200000|2021-03-10 13:50:00|3936|3935|3939|3938|3940|3939|3934|3933|18789
1615384500000|2021-03-10 13:55:00|3938|3937|3938|3937|3940|3939|3937|3936|14910
1615384800000|2021-03-10 14:00:00|3939|3938|3940|3939|3941|3940|3938|3937|19485
1615385100000|2021-03-10 14:05:00|3941|3940|3941|3940|3942|3941|3937|3936|139383
1615385400000|2021-03-10 14:10:00|3942|3941|3945|3944|3945|3944|3939|3938|47991
1615385700000|2021-03-10 14:15:00|3944|3943|3943|3941|3945|3944|3941|3940|8502
1615386000000|2021-03-10 14:20:00|3942|3942|3950|3949|3951|3950|3942|3941|150632
1615386300000|2021-03-10 14:25:00|3951|3950|3947|3946|3951|3950|3945|3944|26303
1615386600000|2021-03-10 14:30:00|3946|3945|3933|3932|3947|3946|3931|3930|65658
1615386900000|2021-03-10 14:35:00|3932|3931|3927|3926|3935|3934|3925|3924|24615
1615387200000|2021-03-10 14:40:00|3928|3927|3921|3920|3933|3932|3921|3920|36258
1615387500000|2021-03-10 14:45:00|3922|3921|3931|3930|3931|3930|3921|3920|35206
1615387800000|2021-03-10 14:50:00|3930|3929|3940|3938|3940|3938|3929|3928|32132
1615388100000|2021-03-10 14:55:00|3939|3937|3942|3941|3944|3943|3938|3937|42540
1615388400000|2021-03-10 15:00:00|3941|3940|3942|3941|3945|3944|3939|3937|28003
1615388700000|2021-03-10 15:05:00|3943|3942|3943|3942|3945|3944|3939|3938|23162
1615389000000|2021-03-10 15:10:00|3942|3941|3943|3942|3943|3942|3939|3938|50097
1615389300000|2021-03-10 15:15:00|3944|3943|3943|3942|3946|3945|3942|3941|33140
1615389600000|2021-03-10 15:20:00|3942|3941|3946|3945|3946|3945|3942|3941|15996
1615389900000|2021-03-10 15:25:00|3945|3944|3949|3948|3950|3949|3943|3942|24000
1615390200000|2021-03-10 15:30:00|3948|3947|3939|3938|3949|3948|3938|3937|49710
1615390500000|2021-03-10 15:35:00|3940|3939|3939|3938|3944|3943|3939|3938|42955
1615390800000|2021-03-10 15:40:00|3938|3937|3943|3942|3943|3942|3937|3936|34364
1615391100000|2021-03-10 15:45:00|3942|3941|3948|3947|3951|3950|3942|3941|46395
1615391400000|2021-03-10 15:50:00|3949|3948|3946|3945|3951|3950|3944|3943|34989
1615391700000|2021-03-10 15:55:00|3945|3944|3938|3937|3946|3945|3938|3937|29385
1615392000000|2021-03-10 16:00:00|3939|3938|3936|3935|3941|3940|3935|3934|21570
1615392300000|2021-03-10 16:05:00|3935|3934|3935|3934|3938|3937|3934|3933|35347
1615392600000|2021-03-10 16:10:00|3935.5|3934|3937|3935.5|3939.5|3938|3934|3932.5|807
1615392900000|2021-03-10 16:15:00|3937.5|3936|3941|3939.5|3943.5|3942|3934|3932.5|2245
1615393200000|2021-03-10 16:20:00|3941.5|3940|3946.5|3945|3947.5|3946|3941|3939.5|2577
1615393500000|2021-03-10 16:25:00|3946|3944.5|3944.5|3943|3946.5|3945|3942|3940.5|1012
1615449600000|2021-03-11 08:00:00|3956|3953|3949|3948|3956|3955|3936|3935|55240
1615449900000|2021-03-11 08:05:00|3950|3947|3942|3940|3950|3948|3935|3934|44582
1615450200000|2021-03-11 08:10:00|3941|3939|3932|3931|3945|3944|3931|3930|16856
1615450500000|2021-03-11 08:15:00|3933|3930|3937|3936|3939|3938|3929|3928|29674
1615450800000|2021-03-11 08:20:00|3938|3935|3939|3938|3943|3942|3933|3932|20895
1615451100000|2021-03-11 08:25:00|3940|3937|3938|3937|3941|3940|3936|3935|12898
1615451400000|2021-03-11 08:30:00|3939|3938|3936|3934|3939|3938|3930|3929|27903
1615451700000|2021-03-11 08:35:00|3935|3933|3931|3930|3939|3937|3931|3930|16112
1615452000000|2021-03-11 08:40:00|3930|3929|3929|3927|3932|3931|3923|3922|20490
1615452300000|2021-03-11 08:45:00|3930|3928|3930|3929|3938|3937|3929|3927|30704
1615452600000|2021-03-11 08:50:00|3929|3928|3930|3929|3932|3931|3927|3925|12092
1615452900000|2021-03-11 08:55:00|3931|3930|3927|3926|3931|3930|3926|3925|12797
1615453200000|2021-03-11 09:00:00|3926|3925|3928|3927|3929|3928|3923|3922|16696
1615453500000|2021-03-11 09:05:00|3927|3926|3931|3930|3932|3931|3927|3926|19335
1615453800000|2021-03-11 09:10:00|3930|3929|3929|3928|3931|3930|3927|3926|8864
1615454100000|2021-03-11 09:15:00|3928|3927|3933|3932|3933|3932|3927|3926|11332
1615454400000|2021-03-11 09:20:00|3934|3933|3935|3934|3935|3934|3933|3932|8329
1615454700000|2021-03-11 09:25:00|3936|3935|3940|3939|3940|3939|3936|3935|12123
1615455000000|2021-03-11 09:30:00|3939|3938|3938|3936|3940|3939|3935|3934|12633
1615455300000|2021-03-11 09:35:00|3939|3937|3942|3941|3945|3944|3937|3936|39884
1615455600000|2021-03-11 09:40:00|3941|3940|3941|3939|3941|3940|3936|3935|50720
1615455900000|2021-03-11 09:45:00|3940|3940|3941|3940|3943|3942|3935|3934|48304
1615456200000|2021-03-11 09:50:00|3940|3939|3941|3940|3941|3940|3937|3936|16566
1615456500000|2021-03-11 09:55:00|3940|3939|3936|3934|3941|3939|3934|3932|15226
1615456800000|2021-03-11 10:00:00|3935|3935|3936|3935|3936|3935|3935|3934|6248
1615457100000|2021-03-11 10:05:00|3935|3934|3941|3940|3941|3940|3935|3934|12019
1615457400000|2021-03-11 10:10:00|3940|3939|3932|3931|3941|3940|3931|3930|25100
1615457700000|2021-03-11 10:15:00|3931|3930|3930|3929|3933|3932|3928|3927|20129
1615458000000|2021-03-11 10:20:00|3929|3928|3925|3924|3930|3929|3923|3922|42133
1615458300000|2021-03-11 10:25:00|3924|3923|3919|3918|3925|3924|3918|3917|39934
1615458600000|2021-03-11 10:30:00|3920|3917|3924|3923|3925|3924|3920|3917|40159
1615458900000|2021-03-11 10:35:00|3923|3922|3923|3922|3925|3924|3922|3921|10660
1615459200000|2021-03-11 10:40:00|3922|3921|3912|3910|3923|3922|3910|3908|36108
1615459500000|2021-03-11 10:45:00|3911|3911|3920|3919|3920|3919|3910|3909|45113
1615459800000|2021-03-11 10:50:00|3919|3918|3918|3917|3922|3921|3918|3917|14916
1615460100000|2021-03-11 10:55:00|3917|3916|3920|3919|3921|3919|3916|3915|210063
1615460400000|2021-03-11 11:00:00|3919|3918|3923|3922|3923|3922|3919|3918|9010
1615460700000|2021-03-11 11:05:00|3922|3921|3924|3923|3925|3924|3919|3918|36852
1615461000000|2021-03-11 11:10:00|3923|3922|3922|3921|3926|3925|3920|3919|13605
1615461300000|2021-03-11 11:15:00|3921|3920|3925|3924|3927|3926|3921|3920|69713
1615461600000|2021-03-11 11:20:00|3926|3925|3922|3921|3927|3926|3921|3920|16478
1615461900000|2021-03-11 11:25:00|3921|3920|3923|3921|3928|3926|3921|3920|45339
1615462200000|2021-03-11 11:30:00|3924|3922|3922|3921|3924|3923|3920|3919|17377
1615462500000|2021-03-11 11:35:00|3923|3922|3924|3923|3924|3923|3919|3918|38159
1615462800000|2021-03-11 11:40:00|3923|3922|3923|3922|3923|3922|3922|3921|11126
1615463100000|2021-03-11 11:45:00|3922|3921|3924|3923|3925|3923|3922|3921|105017
1615463400000|2021-03-11 11:50:00|3923|3922|3920|3919|3925|3924|3920|3919|10574
1615463700000|2021-03-11 11:55:00|3919|3918|3917|3916|3920|3919|3911|3910|35218
1615464000000|2021-03-11 12:00:00|3916|3915|3914|3913|3920|3919|3913|3912|66750
1615464300000|2021-03-11 12:05:00|3915|3914|3916|3915|3920|3919|3915|3914|292769
1615464600000|2021-03-11 12:10:00|3917|3916|3920|3919|3922|3920|3916|3915|19001
1615464900000|2021-03-11 12:15:00|3919|3918|3920|3919|3921|3920|3917|3916|23361
1615465200000|2021-03-11 12:20:00|3919|3918|3922|3921|3923|3922|3919|3917|11417
1615465500000|2021-03-11 12:25:00|3921|3920|3925|3924|3926|3925|3921|3920|26290
1615465800000|2021-03-11 12:30:00|3926|3925|3925|3924|3927|3926|3923|3922|12168
1615466100000|2021-03-11 12:35:00|3926|3925|3925|3924|3926|3925|3925|3924|8640
1615466400000|2021-03-11 12:40:00|3926|3925|3926|3925|3926|3925|3925|3924|7151
1615466700000|2021-03-11 12:45:00|3927|3926|3932|3931|3932|3931|3925|3924|25943
1615467000000|2021-03-11 12:50:00|3933|3932|3926|3925|3935|3934|3925|3924|42481
1615467300000|2021-03-11 12:55:00|3927|3926|3924|3923|3928|3927|3923|3922|114033
1615467600000|2021-03-11 13:00:00|3925|3924|3925|3924|3927|3926|3924|3923|18169
1615467900000|2021-03-11 13:05:00|3926|3925|3927|3926|3929|3928|3925|3924|29991
1615468200000|2021-03-11 13:10:00|3928|3927|3921|3920|3929|3928|3921|3920|13696
1615468500000|2021-03-11 13:15:00|3922|3921|3920|3919|3922|3921|3919|3918|18279
1615468800000|2021-03-11 13:20:00|3921|3920|3919|3918|3921|3920|3919|3918|14357
1615469100000|2021-03-11 13:25:00|3920|3919|3918|3917|3921|3920|3917|3916|28320
1615469400000|2021-03-11 13:30:00|3917|3916|3918|3917|3920|3919|3916|3915|20516
1615469700000|2021-03-11 13:35:00|3917|3916|3923|3922|3923|3922|3917|3916|23849
1615470000000|2021-03-11 13:40:00|3922|3921|3920|3918|3922|3921|3919|3918|19151
1615470300000|2021-03-11 13:45:00|3919|3919|3917|3916|3920|3919|3916|3915|17017
1615470600000|2021-03-11 13:50:00|3916|3915|3916|3915|3919|3918|3915|3914|20889
1615470900000|2021-03-11 13:55:00|3915|3914|3916|3915|3916|3915|3915|3914|15931
1615471200000|2021-03-11 14:00:00|3915|3914|3912|3911|3916|3915|3911|3910|25427
1615471500000|2021-03-11 14:05:00|3911|3910|3915|3914|3916|3915|3911|3910|16809
1615471800000|2021-03-11 14:10:00|3914|3913|3914|3913|3915|3914|3912|3911|11417
1615472100000|2021-03-11 14:15:00|3915|3914|3918|3917|3920|3919|3914|3913|24736
1615472400000|2021-03-11 14:20:00|3917|3916|3918|3917|3918|3917|3916|3915|20070
1615472700000|2021-03-11 14:25:00|3917|3916|3915|3914|3918|3917|3915|3914|25380
1615473000000|2021-03-11 14:30:00|3916|3915|3916|3915|3918|3917|3913|3912|67062
1615473300000|2021-03-11 14:35:00|3915|3914|3911|3910|3918|3917|3910|3909|40445
1615473600000|2021-03-11 14:40:00|3912|3911|3922|3921|3923|3921|3911|3910|44200
1615473900000|2021-03-11 14:45:00|3921|3920|3917|3916|3922|3921|3917|3916|38825
1615474200000|2021-03-11 14:50:00|3916|3915|3910|3909|3916|3915|3909|3908|50361
1615474500000|2021-03-11 14:55:00|3909|3908|3910|3909|3913|3911|3907|3906|49665
1615474800000|2021-03-11 15:00:00|3909|3908|3919|3918|3919|3918|3908|3907|37003
1615475100000|2021-03-11 15:05:00|3918|3917|3910|3909|3918|3917|3909|3908|30670
1615475400000|2021-03-11 15:10:00|3909|3908|3912|3911|3914|3913|3909|3908|38680
1615475700000|2021-03-11 15:15:00|3911|3910|3919|3918|3919|3918|3910|3909|39440
1615476000000|2021-03-11 15:20:00|3920|3919|3920|3919|3921|3920|3918|3917|57527
1615476300000|2021-03-11 15:25:00|3921|3920|3922|3921|3924|3923|3919|3918|61883
1615476600000|2021-03-11 15:30:00|3923|3922|3920|3919|3923|3922|3919|3918|41165
1615476900000|2021-03-11 15:35:00|3919|3918|3921|3920|3922|3921|3919|3918|68522
1615477200000|2021-03-11 15:40:00|3922|3919|3920|3919|3922|3920|3919|3918|42075
1615477500000|2021-03-11 15:45:00|3919|3918|3920|3919|3924|3923|3919|3918|59914
1615477800000|2021-03-11 15:50:00|3921|3920|3921|3920|3921|3920|3919|3918|34241
1615478100000|2021-03-11 15:55:00|3920|3919|3922|3921|3922|3921|3920|3919|79192
1615478400000|2021-03-11 16:00:00|3921|3920|3921|3920|3923|3922|3920|3919|39115
1615478700000|2021-03-11 16:05:00|3922|3921|3920|3919|3923|3922|3919|3918|51828
1615479000000|2021-03-11 16:10:00|3921|3920|3920|3919|3921|3920|3919|3918|74035
1615479300000|2021-03-11 16:15:00|3921|3920|3921|3920|3922|3921|3919|3918|83885
1615479600000|2021-03-11 16:20:00|3920|3919|3921|3920|3922|3921|3920|3919|47583
1615479900000|2021-03-11 16:25:00|3922|3921|3922|3921|3923|3922|3917|3916|55003
1615536000000|2021-03-12 08:00:00|3919|3916|3917|3915|3929|3926|3916|3912|32887
1615536300000|2021-03-12 08:05:00|3916|3914|3920|3918|3926|3924|3914|3912|33310
1615536600000|2021-03-12 08:10:00|3921|3919|3919|3917|3923|3922|3916|3915|13191
1615536900000|2021-03-12 08:15:00|3918|3918|3918|3916|3925|3923|3918|3916|12553
1615537200000|2021-03-12 08:20:00|3917|3917|3921|3919|3924|3922|3917|3916|36473
1615537500000|2021-03-12 08:25:00|3922|3920|3922|3921|3926|3925|3919|3918|42587
1615537800000|2021-03-12 08:30:00|3923|3922|3922|3920|3926|3924|3920|3919|18196
1615538100000|2021-03-12 08:35:00|3921|3921|3921|3920|3924|3923|3920|3919|15665
1615538400000|2021-03-12 08:40:00|3922|3921|3924|3923|3924|3923|3921|3920|9744
1615538700000|2021-03-12 08:45:00|3925|3924|3924|3923|3927|3926|3924|3923|13765
1615539000000|2021-03-12 08:50:00|3923|3922|3925|3924|3925|3924|3918|3917|24606
1615539300000|2021-03-12 08:55:00|3924|3923|3923|3922|3926|3925|3922|3921|25582
1615539600000|2021-03-12 09:00:00|3922|3921|3922|3921|3924|3923|3921|3920|13669
1615539900000|2021-03-12 09:05:00|3923|3922|3929|3928|3929|3928|3922|3921|47190
1615540200000|2021-03-12 09:10:00|3928|3927|3926|3925|3929|3928|3925|3924|11193
1615540500000|2021-03-12 09:15:00|3927|3926|3925|3924|3927|3926|3920|3919|32066
1615540800000|2021-03-12 09:20:00|3924|3923|3922|3921|3925|3924|3921|3920|19054
1615541100000|2021-03-12 09:25:00|3921|3920|3924|3923|3925|3924|3920|3918|18566
1615541400000|2021-03-12 09:30:00|3923|3922|3925|3924|3925|3924|3921|3920|9556
1615541700000|2021-03-12 09:35:00|3924|3923|3923|3922|3925|3924|3922|3921|10369
1615542000000|2021-03-12 09:40:00|3922|3921|3922|3920|3924|3923|3921|3920|8396
1615542300000|2021-03-12 09:45:00|3921|3919|3918|3916|3921|3919|3916|3915|16472
1615542600000|2021-03-12 09:50:00|3917|3915|3914|3912|3918|3917|3913|3912|104888
1615542900000|2021-03-12 09:55:00|3913|3913|3917|3916|3917|3916|3912|3911|13701
1615543200000|2021-03-12 10:00:00|3916|3915|3917|3916|3917|3916|3914|3913|9903
1615543500000|2021-03-12 10:05:00|3916|3915|3914|3913|3916|3915|3912|3911|7327
1615543800000|2021-03-12 10:10:00|3913|3912|3912|3911|3915|3914|3912|3911|12084
1615544100000|2021-03-12 10:15:00|3913|3912|3913|3912|3916|3915|3912|3911|199204
1615544400000|2021-03-12 10:20:00|3912|3911|3909|3908|3914|3913|3909|3908|8419
1615544700000|2021-03-12 10:25:00|3910|3909|3911|3910|3912|3911|3909|3908|7677
1615545000000|2021-03-12 10:30:00|3910|3909|3916|3915|3916|3915|3909|3908|8987
1615545300000|2021-03-12 10:35:00|3915|3914|3915|3914|3916|3915|3913|3912|13164
1615545600000|2021-03-12 10:40:00|3914|3913|3912|3911|3915|3914|3912|3911|3815
1615545900000|2021-03-12 10:45:00|3911|3910|3910|3909|3913|3912|3910|3909|7492
1615546200000|2021-03-12 10:50:00|3909|3908|3910|3908|3911|3910|3908|3907|9039
1615546500000|2021-03-12 10:55:00|3909|3909|3910|3909|3911|3910|3909|3908|7845
1615546800000|2021-03-12 11:00:00|3911|3910|3911|3910|3911|3910|3908|3907|8877
1615547100000|2021-03-12 11:05:00|3912|3911|3912|3911|3913|3912|3911|3910|5971
1615547400000|2021-03-12 11:10:00|3911|3910|3912|3910|3914|3913|3910|3909|5286
1615547700000|2021-03-12 11:15:00|3911|3911|3912|3910|3913|3912|3910|3909|14114
1615548000000|2021-03-12 11:20:00|3911|3911|3913|3912|3914|3913|3911|3910|2280
1615548300000|2021-03-12 11:25:00|3912|3911|3915|3914|3915|3914|3912|3911|8504
1615548600000|2021-03-12 11:30:00|3916|3915|3917|3916|3917|3916|3915|3914|7735
1615548900000|2021-03-12 11:35:00|3916|3915|3918|3917|3919|3918|3916|3915|13171
1615549200000|2021-03-12 11:40:00|3917|3916|3919|3918|3920|3919|3917|3916|5116
1615549500000|2021-03-12 11:45:00|3920|3919|3920|3918|3921|3920|3919|3918|2411
1615549800000|2021-03-12 11:50:00|3921|3919|3919|3918|3921|3920|3919|3918|8915
1615550100000|2021-03-12 11:55:00|3920|3919|3921|3920|3922|3921|3919|3918|3541
1615550400000|2021-03-12 12:00:00|3922|3921|3921|3920|3922|3921|3920|3919|4220
1615550700000|2021-03-12 12:05:00|3922|3921|3921|3920|3922|3921|3921|3920|4528
1615551000000|2021-03-12 12:10:00|3922|3921|3924|3923|3924|3923|3921|3920|6051
1615551300000|2021-03-12 12:15:00|3925|3924|3923|3922|3925|3924|3922|3921|3536
1615551600000|2021-03-12 12:20:00|3924|3923|3924|3923|3924|3923|3922|3921|5993
1615551900000|2021-03-12 12:25:00|3925|3924|3930|3929|3931|3930|3924|3923|11047
1615552200000|2021-03-12 12:30:00|3931|3930|3927|3925|3931|3930|3926|3925|4301
1615552500000|2021-03-12 12:35:00|3928|3926|3928|3926|3930|3929|3926|3925|4640
1615552800000|2021-03-12 12:40:00|3927|3927|3927|3926|3929|3928|3927|3925|6374
1615553100000|2021-03-12 12:45:00|3928|3927|3929|3928|3929|3928|3927|3926|6070
1615553400000|2021-03-12 12:50:00|3928|3927|3929|3928|3931|3930|3928|3927|7539
1615553700000|2021-03-12 12:55:00|3930|3929|3931|3930|3933|3932|3928|3927|7044
1615554000000|2021-03-12 13:00:00|3932|3931|3935|3934|3936|3935|3931|3930|23244
1615554300000|2021-03-12 13:05:00|3934|3933|3936|3934|3936|3935|3933|3932|3539
1615554600000|2021-03-12 13:10:00|3937|3935|3937|3936|3939|3938|3936|3935|12463
1615554900000|2021-03-12 13:15:00|3938|3937|3938|3937|3939|3938|3937|3936|7905
1615555200000|2021-03-12 13:20:00|3937|3936|3937|3936|3938|3937|3935|3934|10777
1615555500000|2021-03-12 13:25:00|3938|3937|3939|3937|3939|3938|3937|3936|17569
1615555800000|2021-03-12 13:30:00|3940|3938|3937|3936|3941|3940|3936|3935|9659
1615556100000|2021-03-12 13:35:00|3936|3935|3929|3928|3937|3936|3929|3928|25340
1615556400000|2021-03-12 13:40:00|3930|3929|3929|3927|3930|3929|3926|3925|28103
1615556700000|2021-03-12 13:45:00|3928|3928|3935|3934|3937|3935|3928|3927|30983
1615557000000|2021-03-12 13:50:00|3934|3933|3934|3933|3935|3934|3931|3930|5436
1615557300000|2021-03-12 13:55:00|3935|3934|3935|3934|3939|3938|3934|3933|8392
1615557600000|2021-03-12 14:00:00|3936|3935|3937|3936|3937|3936|3934|3933|5892
1615557900000|2021-03-12 14:05:00|3938|3937|3936|3935|3939|3937|3936|3935|2733
1615558200000|2021-03-12 14:10:00|3935|3934|3936|3934|3936|3935|3933|3932|10040
1615558500000|2021-03-12 14:15:00|3935|3935|3937|3936|3938|3936|3935|3934|7112
1615558800000|2021-03-12 14:20:00|3938|3937|3935|3934|3939|3938|3935|3934|9186
1615559100000|2021-03-12 14:25:00|3934|3933|3941|3940|3942|3941|3934|3933|14465
1615559400000|2021-03-12 14:30:00|3942|3941|3938|3937|3942|3941|3936|3935|53015
1615559700000|2021-03-12 14:35:00|3937|3936|3948|3947|3950|3949|3936|3935|27478
1615560000000|2021-03-12 14:40:00|3949|3948|3942|3941|3949|3948|3941|3940|17626
1615560300000|2021-03-12 14:45:00|3941|3940|3948|3947|3950|3949|3941|3940|49660
1615560600000|2021-03-12 14:50:00|3949|3948|3946|3945|3951|3950|3945|3944|21323
1615560900000|2021-03-12 14:55:00|3947|3946|3952|3950|3952|3951|3945|3944|48669
1615561200000|2021-03-12 15:00:00|3951|3951|3952|3951|3957|3955|3951|3950|31787
1615561500000|2021-03-12 15:05:00|3953|3952|3953|3952|3953|3952|3950|3949|19038
1615561800000|2021-03-12 15:10:00|3954|3951|3955|3954|3959|3958|3952|3951|29326
1615562100000|2021-03-12 15:15:00|3954|3953|3959|3958|3960|3959|3954|3953|17939
1615562400000|2021-03-12 15:20:00|3960|3959|3957|3956|3962|3961|3957|3956|26638
1615562700000|2021-03-12 15:25:00|3958|3957|3954|3953|3958|3957|3953|3952|37542
1615563000000|2021-03-12 15:30:00|3953|3952|3952|3951|3954|3953|3949|3948|14665
1615563300000|2021-03-12 15:35:00|3953|3952|3955|3954|3955|3954|3951|3950|10207
1615563600000|2021-03-12 15:40:00|3954|3953|3959|3958|3960|3959|3954|3953|29354
1615563900000|2021-03-12 15:45:00|3958|3957|3958|3957|3960|3959|3956|3955|23031
1615564200000|2021-03-12 15:50:00|3957|3956|3952|3951|3959|3958|3952|3951|60503
1615564500000|2021-03-12 15:55:00|3953|3952|3954|3953|3958|3956|3952|3951|11610
1615564800000|2021-03-12 16:00:00|3955|3954|3954|3953|3955|3954|3953|3952|48583
1615565100000|2021-03-12 16:05:00|3953|3952|3952|3951|3954|3953|3950|3949|62356
1615565400000|2021-03-12 16:10:00|3953|3952|3955|3954|3955|3954|3951|3950|83314
1615565700000|2021-03-12 16:15:00|3954|3953|3951|3950|3956|3955|3947|3946|68320
1615566000000|2021-03-12 16:20:00|3952|3951|3953|3952|3954|3953|3950|3949|153898
1615566300000|2021-03-12 16:25:00|3952|3951|3954|3953|3955|3953|3952|3951|122219
1615795200000|2021-03-15 08:00:00|3958|3955|3977|3975|3983|3981|3957|3955|129041
1615795500000|2021-03-15 08:05:00|3978|3976|3986|3984|3986|3985|3973|3971|74926
1615795800000|2021-03-15 08:10:00|3987|3985|3994|3992|3996|3994|3985|3984|64527
1615796100000|2021-03-15 08:15:00|3995|3993|3993|3991|3996|3995|3990|3988|32030
1615796400000|2021-03-15 08:20:00|3992|3992|3991|3990|3994|3992|3988|3987|26337
1615796700000|2021-03-15 08:25:00|3990|3989|3992|3990|3994|3993|3984|3983|28270
1615797000000|2021-03-15 08:30:00|3991|3991|3987|3986|3995|3994|3986|3985|31362
1615797300000|2021-03-15 08:35:00|3986|3985|3985|3984|3987|3986|3982|3981|25280
1615797600000|2021-03-15 08:40:00|3984|3983|3990|3989|3991|3990|3984|3983|27435
1615797900000|2021-03-15 08:45:00|3989|3988|3987|3985|3991|3990|3986|3985|28495
1615798200000|2021-03-15 08:50:00|3986|3984|3988|3987|3990|3989|3985|3984|18647
1615798500000|2021-03-15 08:55:00|3987|3986|3990|3989|3990|3989|3986|3985|15308
1615798800000|2021-03-15 09:00:00|3991|3990|3988|3987|3991|3990|3987|3986|13661
1615799100000|2021-03-15 09:05:00|3989|3988|3986|3985|3989|3988|3984|3983|5475
1615799400000|2021-03-15 09:10:00|3985|3984|3988|3987|3988|3987|3984|3983|14400
1615799700000|2021-03-15 09:15:00|3987|3986|3986|3985|3988|3987|3986|3985|13322
1615800000000|2021-03-15 09:20:00|3985|3984|3983|3982|3986|3985|3981|3980|13561
1615800300000|2021-03-15 09:25:00|3982|3981|3985|3984|3985|3984|3982|3981|19909
1615800600000|2021-03-15 09:30:00|3984|3983|3982|3981|3985|3984|3980|3979|22223
1615800900000|2021-03-15 09:35:00|3983|3982|3983|3982|3985|3984|3982|3981|11007
1615801200000|2021-03-15 09:40:00|3982|3981|3984|3983|3984|3983|3982|3981|10131
1615801500000|2021-03-15 09:45:00|3983|3982|3987|3986|3988|3987|3982|3981|18587
1615801800000|2021-03-15 09:50:00|3986|3985|3986|3985|3988|3987|3986|3985|9357
1615802100000|2021-03-15 09:55:00|3987|3986|3986|3985|3989|3988|3985|3984|23792
1615802400000|2021-03-15 10:00:00|3985|3984|3986|3984|3986|3985|3984|3983|9616
1615802700000|2021-03-15 10:05:00|3985|3983|3984|3983|3986|3985|3983|3982|11229
1615803000000|2021-03-15 10:10:00|3985|3984|3985|3984|3986|3985|3982|3981|21285
1615803300000|2021-03-15 10:15:00|3984|3983|3984|3983|3986|3985|3983|3982|17022
1615803600000|2021-03-15 10:20:00|3985|3984|3986|3985|3987|3986|3984|3983|9526
1615803900000|2021-03-15 10:25:00|3985|3984|3987|3986|3988|3987|3985|3984|17968
1615804200000|2021-03-15 10:30:00|3986|3985|3988|3986|3988|3987|3984|3983|20351
1615804500000|2021-03-15 10:35:00|3987|3987|3989|3988|3989|3988|3987|3986|17589
1615804800000|2021-03-15 10:40:00|3988|3987|3989|3987|3989|3988|3987|3986|47256
1615805100000|2021-03-15 10:45:00|3988|3988|3989|3987|3989|3988|3987|3986|12829
1615805400000|2021-03-15 10:50:00|3988|3988|3988|3987|3990|3989|3988|3987|26525
1615805700000|2021-03-15 10:55:00|3987|3986|3988|3987|3988|3987|3987|3986|12908
1615806000000|2021-03-15 11:00:00|3989|3988|3988|3987|3990|3989|3988|3987|22190
1615806300000|2021-03-15 11:05:00|3989|3988|3997|3996|3997|3996|3988|3987|23459
1615806600000|2021-03-15 11:10:00|3996|3995|3998|3997|3998|3997|3994|3993|41048
1615806900000|2021-03-15 11:15:00|3997|3996|4001|4000|4001|4000|3997|3996|25937
1615807200000|2021-03-15 11:20:00|4000|3999|4002|4001|4003|4002|4000|3999|20148
1615807500000|2021-03-15 11:25:00|4001|4000|4004|4003|4004|4003|4001|4000|32958
1615807800000|2021-03-15 11:30:00|4003|4002|4007|4006|4007|4006|4003|4002|26774
1615808100000|2021-03-15 11:35:00|4008|4005|4006|4005|4008|4007|4005|4004|44998
1615808400000|2021-03-15 11:40:00|4005|4004|4006|4005|4008|4007|4005|4004|16656
1615808700000|2021-03-15 11:45:00|4007|4006|4007|4006|4008|4007|4006|4004|16676
1615809000000|2021-03-15 11:50:00|4008|4007|4003|4002|4008|4007|4002|4001|30007
1615809300000|2021-03-15 11:55:00|4004|4003|4003|4002|4004|4003|4002|4001|13636
1615809600000|2021-03-15 12:00:00|4002|4001|3999|3998|4004|4003|3997|3996|28070
1615809900000|2021-03-15 12:05:00|4000|3999|4002|4001|4002|4001|3999|3998|13229
1615810200000|2021-03-15 12:10:00|4001|4000|3997|3996|4001|4000|3997|3996|9822
1615810500000|2021-03-15 12:15:00|3996|3995|3997|3996|3997|3996|3993|3992|15220
1615810800000|2021-03-15 12:20:00|3998|3997|4001|4000|4002|4001|3998|3997|12509
1615811100000|2021-03-15 12:25:00|4002|4001|4002|4001|4003|4002|4001|4000|10626
1615811400000|2021-03-15 12:30:00|4001|4000|4002|4001|4004|4003|4001|4000|11190
1615811700000|2021-03-15 12:35:00|4003|4002|4003|4002|4004|4003|4002|4001|10983
1615812000000|2021-03-15 12:40:00|4002|4001|4002|4001|4003|4002|4001|4000|4589
1615812300000|2021-03-15 12:45:00|4001|4000|4000|3999|4002|4001|4000|3999|12409
1615812600000|2021-03-15 12:50:00|4001|4000|4000|3999|4002|4001|3999|3998|9662
1615812900000|2021-03-15 12:55:00|4001|4000|3999|3998|4002|4001|3997|3996|17593
1615813200000|2021-03-15 13:00:00|3998|3997|3999|3998|4000|3999|3997|3996|15383
1615813500000|2021-03-15 13:05:00|4000|3999|3999|3998|4000|3999|3997|3996|14211
1615813800000|2021-03-15 13:10:00|3998|3997|3998|3997|3999|3998|3997|3996|16613
1615814100000|2021-03-15 13:15:00|3999|3998|4000|3999|4000|3999|3997|3996|25583
1615814400000|2021-03-15 13:20:00|4001|4000|4000|3999|4002|4001|3999|3998|16009
1615814700000|2021-03-15 13:25:00|3999|3998|3998|3997|4001|4000|3997|3996|97115
1615815000000|2021-03-15 13:30:00|3997|3996|3990|3989|3998|3997|3988|3987|351076
1615815300000|2021-03-15 13:35:00|3991|3990|3991|3990|3992|3991|3988|3987|19513
1615815600000|2021-03-15 13:40:00|3990|3989|3991|3989|3994|3993|3989|3988|65124
1615815900000|2021-03-15 13:45:00|3990|3988|3995|3994|3996|3995|3989|3988|19043
1615816200000|2021-03-15 13:50:00|3994|3993|3989|3988|3995|3994|3989|3988|130844
1615816500000|2021-03-15 13:55:00|3988|3987|3984|3983|3989|3988|3981|3980|36491
1615816800000|2021-03-15 14:00:00|3985|3984|3978|3977|3985|3984|3976|3975|35343
1615817100000|2021-03-15 14:05:00|3977|3976|3976|3975|3979|3977|3975|3974|39684
1615817400000|2021-03-15 14:10:00|3977|3976|3971|3970|3977|3976|3970|3969|27188
1615817700000|2021-03-15 14:15:00|3970|3969|3969|3968|3971|3970|3965|3964|28180
1615818000000|2021-03-15 14:20:00|3968|3967|3970|3969|3972|3971|3966|3965|128281
1615818300000|2021-03-15 14:25:00|3969|3968|3970|3969|3973|3972|3968|3967|69449
1615818600000|2021-03-15 14:30:00|3969|3968|3963|3962|3969|3968|3962|3961|58570
1615818900000|2021-03-15 14:35:00|3964|3963|3967|3966|3969|3968|3961|3960|64550
1615819200000|2021-03-15 14:40:00|3966|3965|3963|3962|3967|3966|3961|3960|38234
1615819500000|2021-03-15 14:45:00|3964|3963|3963|3961|3968|3967|3962|3961|41887
1615819800000|2021-03-15 14:50:00|3962|3962|3960|3959|3964|3963|3959|3958|33756
1615820100000|2021-03-15 14:55:00|3961|3960|3959|3958|3963|3962|3959|3958|45535
1615820400000|2021-03-15 15:00:00|3958|3957|3956|3955|3959|3958|3955|3954|26208
1615820700000|2021-03-15 15:05:00|3957|3956|3957|3956|3959|3958|3954|3953|27356
1615821000000|2021-03-15 15:10:00|3958|3957|3954|3953|3958|3957|3953|3952|22678
1615821300000|2021-03-15 15:15:00|3953|3952|3956|3955|3959|3958|3953|3952|13973
1615821600000|2021-03-15 15:20:00|3957|3956|3959|3958|3960|3959|3956|3955|25258
1615821900000|2021-03-15 15:25:00|3958|3957|3956|3955|3958|3957|3954|3953|21994
1615822200000|2021-03-15 15:30:00|3957|3956|3961|3960|3962|3961|3956|3955|35128
1615822500000|2021-03-15 15:35:00|3960|3959|3960|3959|3962|3960|3956|3955|63146
1615822800000|2021-03-15 15:40:00|3959|3958|3959|3958|3961|3960|3958|3957|36592
1615823100000|2021-03-15 15:45:00|3960|3959|3958|3957|3961|3960|3957|3956|13699
1615823400000|2021-03-15 15:50:00|3959|3958|3963|3962|3963|3962|3957|3956|22790
1615823700000|2021-03-15 15:55:00|3962|3961|3967|3966|3968|3967|3962|3961|16706
1615824000000|2021-03-15 16:00:00|3966|3965|3966|3965|3967|3966|3964|3963|23733
1615824300000|2021-03-15 16:05:00|3965|3964|3968|3967|3969|3968|3965|3964|27025
1615824600000|2021-03-15 16:10:00|3967|3966|3971|3970|3973|3972|3967|3966|66096
1615824900000|2021-03-15 16:15:00|3972|3971|3964|3963|3972|3971|3964|3963|67677
1615825200000|2021-03-15 16:20:00|3963|3962|3964|3963|3965|3964|3960|3959|41324
1615825500000|2021-03-15 16:25:00|3965|3964|3973|3972|3973|3972|3964|3963|85635
1615881600000|2021-03-16 08:00:00|3994|3990|3979|3977|3996|3995|3977|3975|45957
1615881900000|2021-03-16 08:05:00|3978|3976|3964|3962|3983|3981|3963|3961|56141
1615882200000|2021-03-16 08:10:00|3965|3963|3976|3975|3980|3978|3965|3963|45666
1615882500000|2021-03-16 08:15:00|3975|3974|3972|3971|3975|3974|3966|3965|25301
1615882800000|2021-03-16 08:20:00|3973|3972|3977|3976|3977|3976|3969|3968|20741
1615883100000|2021-03-16 08:25:00|3978|3977|3977|3976|3978|3977|3975|3974|12922
1615883400000|2021-03-16 08:30:00|3978|3977|3976|3975|3980|3978|3975|3974|17430
1615883700000|2021-03-16 08:35:00|3977|3976|3972|3971|3978|3977|3972|3971|26840
1615884000000|2021-03-16 08:40:00|3973|3972|3968|3967|3973|3972|3967|3966|28629
1615884300000|2021-03-16 08:45:00|3969|3968|3972|3970|3973|3972|3966|3965|37839
1615884600000|2021-03-16 08:50:00|3971|3971|3966|3965|3972|3971|3966|3965|21592
1615884900000|2021-03-16 08:55:00|3967|3966|3977|3976|3978|3977|3967|3966|27660
1615885200000|2021-03-16 09:00:00|3976|3975|3975|3974|3981|3980|3975|3974|42130
1615885500000|2021-03-16 09:05:00|3976|3975|3975|3974|3980|3979|3974|3973|38832
1615885800000|2021-03-16 09:10:00|3976|3975|3979|3978|3980|3979|3975|3974|44912
1615886100000|2021-03-16 09:15:00|3980|3979|3979|3978|3980|3979|3977|3976|12292
1615886400000|2021-03-16 09:20:00|3978|3977|3983|3982|3984|3983|3977|3976|29832
1615886700000|2021-03-16 09:25:00|3982|3981|3982|3981|3984|3983|3981|3980|14701
1615887000000|2021-03-16 09:30:00|3983|3982|3985|3984|3987|3986|3982|3981|26395
1615887300000|2021-03-16 09:35:00|3986|3985|3991|3990|3995|3994|3985|3984|37812
1615887600000|2021-03-16 09:40:00|3992|3991|3992|3991|3993|3992|3990|3989|17665
1615887900000|2021-03-16 09:45:00|3991|3990|3990|3989|3992|3991|3988|3987|14378
1615888200000|2021-03-16 09:50:00|3989|3988|3992|3991|3992|3991|3989|3987|15192
1615888500000|2021-03-16 09:55:00|3993|3992|3990|3989|3995|3994|3990|3988|18034
1615888800000|2021-03-16 10:00:00|3989|3988|3989|3988|3990|3989|3987|3986|18416
1615889100000|2021-03-16 10:05:00|3988|3987|3984|3983|3989|3988|3982|3981|13207
1615889400000|2021-03-16 10:10:00|3985|3984|3987|3986|3988|3987|3984|3983|9907
1615889700000|2021-03-16 10:15:00|3988|3987|3986|3984|3989|3988|3984|3983|12276
1615890000000|2021-03-16 10:20:00|3987|3985|3986|3985|3987|3986|3986|3985|3802
1615890300000|2021-03-16 10:25:00|3987|3986|3983|3982|3987|3986|3982|3981|28418
1615890600000|2021-03-16 10:30:00|3984|3983|3985|3984|3986|3985|3984|3983|21095
1615890900000|2021-03-16 10:35:00|3986|3985|3988|3987|3990|3989|3985|3984|20746
1615891200000|2021-03-16 10:40:00|3987|3986|3988|3987|3989|3988|3986|3985|30451
1615891500000|2021-03-16 10:45:00|3987|3986|3987|3986|3989|3988|3987|3986|21262
1615891800000|2021-03-16 10:50:00|3986|3985|3987|3986|3991|3990|3984|3983|35353
1615892100000|2021-03-16 10:55:00|3986|3985|3980|3979|3986|3985|3979|3978|16593
1615892400000|2021-03-16 11:00:00|3981|3980|3979|3978|3982|3981|3979|3978|14802
1615892700000|2021-03-16 11:05:00|3978|3977|3980|3979|3981|3980|3978|3977|14840
1615893000000|2021-03-16 11:10:00|3981|3980|3984|3983|3985|3984|3981|3980|17305
1615893300000|2021-03-16 11:15:00|3985|3984|3986|3985|3986|3985|3982|3981|18883
1615893600000|2021-03-16 11:20:00|3985|3984|3987|3986|3988|3987|3985|3984|26521
1615893900000|2021-03-16 11:25:00|3986|3985|3987|3986|3988|3987|3986|3985|14440
1615894200000|2021-03-16 11:30:00|3988|3987|3983|3982|3988|3987|3982|3981|20010
1615894500000|2021-03-16 11:35:00|3984|3983|3986|3985|3987|3986|3983|3982|11750
1615894800000|2021-03-16 11:40:00|3985|3984|3984|3983|3986|3985|3984|3983|13027
1615895100000|2021-03-16 11:45:00|3985|3984|3990|3989|3992|3991|3984|3983|27813
1615895400000|2021-03-16 11:50:00|3991|3990|3989|3988|3991|3990|3989|3988|21692
1615895700000|2021-03-16 11:55:00|3990|3989|3989|3988|3992|3991|3989|3988|44446
1615896000000|2021-03-16 12:00:00|3990|3989|3986|3985|3990|3989|3986|3985|29721
1615896300000|2021-03-16 12:05:00|3987|3986|3984|3983|3987|3986|3984|3983|13726
1615896600000|2021-03-16 12:10:00|3983|3982|3982|3981|3985|3984|3981|3980|36438
1615896900000|2021-03-16 12:15:00|3981|3980|3981|3980|3983|3982|3980|3979|36177
1615897200000|2021-03-16 12:20:00|3982|3981|3981|3980|3982|3981|3980|3979|36702
1615897500000|2021-03-16 12:25:00|3982|3981|3981|3980|3983|3982|3981|3980|21292
1615897800000|2021-03-16 12:30:00|3982|3981|3983|3982|3984|3983|3980|3978|29832
1615898100000|2021-03-16 12:35:00|3984|3983|3984|3983|3984|3983|3983|3982|5928
1615898400000|2021-03-16 12:40:00|3985|3984|3985|3984|3989|3988|3984|3983|18950
1615898700000|2021-03-16 12:45:00|3986|3985|3987|3986|3988|3987|3986|3985|9687
1615899000000|2021-03-16 12:50:00|3986|3985|3982|3981|3987|3986|3982|3981|7180
1615899300000|2021-03-16 12:55:00|3983|3982|3983|3982|3984|3983|3981|3980|18611
1615899600000|2021-03-16 13:00:00|3982|3981|3983|3982|3984|3983|3981|3980|13775
1615899900000|2021-03-16 13:05:00|3982|3981|3985|3984|3986|3985|3981|3980|9858
1615900200000|2021-03-16 13:10:00|3986|3985|3988|3987|3988|3987|3984|3983|17409
1615900500000|2021-03-16 13:15:00|3987|3986|3983|3982|3987|3986|3983|3982|17738
1615900800000|2021-03-16 13:20:00|3984|3983|3984|3983|3985|3984|3983|3982|9257
1615901100000|2021-03-16 13:25:00|3985|3984|3984|3982|3985|3984|3982|3981|16936
1615901400000|2021-03-16 13:30:00|3983|3983|3995|3994|3995|3994|3983|3982|89563
1615901700000|2021-03-16 13:35:00|3994|3993|3983|3982|3994|3993|3983|3982|36488
1615902000000|2021-03-16 13:40:00|3982|3981|3986|3985|3989|3988|3982|3981|48614
1615902300000|2021-03-16 13:45:00|3987|3986|3996|3995|3997|3996|3986|3985|32372
1615902600000|2021-03-16 13:50:00|3995|3994|4000|3999|4001|4000|3994|3993|30458
1615902900000|2021-03-16 13:55:00|4001|4000|4001|4000|4004|4003|3999|3998|35032
1615903200000|2021-03-16 14:00:00|4002|4001|4002|4001|4003|4002|4000|3999|31700
1615903500000|2021-03-16 14:05:00|4003|4002|4003|4002|4004|4003|4000|3999|33205
1615903800000|2021-03-16 14:10:00|4002|4001|4000|3999|4003|4002|3999|3998|27408
1615904100000|2021-03-16 14:15:00|4001|4000|4002|4001|4002|4001|3997|3996|32303
1615904400000|2021-03-16 14:20:00|4001|4000|3998|3997|4002|4001|3998|3997|28793
1615904700000|2021-03-16 14:25:00|3997|3996|4001|4000|4001|4000|3997|3996|20552
1615905000000|2021-03-16 14:30:00|4000|3999|4005|4004|4005|4004|4000|3999|46753
1615905300000|2021-03-16 14:35:00|4006|4005|4005|4004|4008|4007|4002|4001|61364
1615905600000|2021-03-16 14:40:00|4004|4003|4011|4010|4012|4011|4004|4003|42755
1615905900000|2021-03-16 14:45:00|4012|4011|4016|4015|4019|4018|4011|4010|56654
1615906200000|2021-03-16 14:50:00|4015|4014|4017|4016|4019|4018|4015|4014|47801
1615906500000|2021-03-16 14:55:00|4016|4015|4022|4021|4024|4023|4015|4014|71906
1615906800000|2021-03-16 15:00:00|4021|4020|4023|4022|4023|4022|4019|4018|51407
1615907100000|2021-03-16 15:05:00|4022|4021|4020|4019|4023|4022|4016|4015|55385
1615907400000|2021-03-16 15:10:00|4021|4020|4022|4021|4022|4021|4018|4017|40608
1615907700000|2021-03-16 15:15:00|4023|4022|4015|4014|4023|4022|4015|4014|49476
1615908000000|2021-03-16 15:20:00|4014|4013|4016|4015|4017|4016|4013|4012|38962
1615908300000|2021-03-16 15:25:00|4015|4014|4018|4017|4021|4020|4015|4014|47049
1615908600000|2021-03-16 15:30:00|4017|4016|4019|4018|4019|4018|4016|4015|29452
1615908900000|2021-03-16 15:35:00|4020|4019|4017|4016|4020|4019|4016|4015|34503
1615909200000|2021-03-16 15:40:00|4016|4015|4010|4009|4017|4016|4009|4008|37395
1615909500000|2021-03-16 15:45:00|4011|4010|4013|4012|4014|4013|4010|4009|22761
1615909800000|2021-03-16 15:50:00|4012|4011|4015|4014|4015|4014|4011|4010|28575
1615910100000|2021-03-16 15:55:00|4014|4013|4016|4015|4016|4015|4013|4012|27265
1615910400000|2021-03-16 16:00:00|4015|4014|4019|4018|4020|4019|4015|4014|38920
1615910700000|2021-03-16 16:05:00|4018|4017|4017|4016|4019|4018|4013|4012|46481
1615911000000|2021-03-16 16:10:00|4018|4017|4017|4016|4018|4017|4016|4015|30266
1615911300000|2021-03-16 16:15:00|4018|4017|4019|4018|4020|4019|4016|4015|39390
1615911600000|2021-03-16 16:20:00|4018|4017|4022|4021|4023|4022|4016|4015|67796
1615911900000|2021-03-16 16:25:00|4023|4022|4025|4023|4027|4026|4021|4020|165509
1615968000000|2021-03-17 08:00:00|4015|4008|4016|4015|4020|4018|4007|4005|45947
1615968300000|2021-03-17 08:05:00|4017|4016|4019|4017|4026|4025|4016|4014|30671
1615968600000|2021-03-17 08:10:00|4018|4018|4014|4012|4020|4018|4012|4011|21125
1615968900000|2021-03-17 08:15:00|4013|4011|4014|4013|4014|4013|4006|4005|13630
1615969200000|2021-03-17 08:20:00|4015|4014|4013|4012|4018|4017|4012|4010|14451
1615969500000|2021-03-17 08:25:00|4014|4013|4011|4010|4014|4013|4008|4007|18095
1615969800000|2021-03-17 08:30:00|4012|4011|4015|4013|4016|4015|4012|4010|9761
1615970100000|2021-03-17 08:35:00|4016|4014|4011|4010|4017|4016|4010|4008|21892
1615970400000|2021-03-17 08:40:00|4010|4009|4009|4008|4015|4014|4008|4007|7653
1615970700000|2021-03-17 08:45:00|4010|4007|4012|4011|4012|4011|4008|4007|8468
1615971000000|2021-03-17 08:50:00|4011|4010|4014|4013|4014|4013|4010|4009|3910
1615971300000|2021-03-17 08:55:00|4013|4012|4029|4028|4030|4029|4013|4012|41844
1615971600000|2021-03-17 09:00:00|4030|4029|4019|4018|4030|4029|4017|4016|28557
1615971900000|2021-03-17 09:05:00|4018|4017|4012|4011|4019|4017|4011|4010|18683
1615972200000|2021-03-17 09:10:00|4013|4012|4014|4013|4015|4014|4009|4008|13426
1615972500000|2021-03-17 09:15:00|4013|4012|4016|4015|4016|4015|4012|4011|11447
1615972800000|2021-03-17 09:20:00|4017|4016|4021|4020|4022|4021|4015|4014|10916
1615973100000|2021-03-17 09:25:00|4020|4019|4021|4020|4022|4021|4015|4014|18592
1615973400000|2021-03-17 09:30:00|4022|4021|4019|4018|4022|4021|4016|4014|7992
1615973700000|2021-03-17 09:35:00|4020|4019|4024|4023|4024|4023|4018|4017|28363
1615974000000|2021-03-17 09:40:00|4023|4022|4021|4020|4024|4023|4019|4018|16048
1615974300000|2021-03-17 09:45:00|4020|4019|4024|4022|4024|4023|4020|4019|20922
1615974600000|2021-03-17 09:50:00|4023|4021|4023|4022|4024|4023|4021|4020|21714
1615974900000|2021-03-17 09:55:00|4022|4021|4024|4022|4024|4023|4022|4021|17010
1615975200000|2021-03-17 10:00:00|4023|4021|4027|4026|4028|4027|4022|4021|13882
1615975500000|2021-03-17 10:05:00|4028|4027|4027|4026|4032|4031|4026|4025|56921
1615975800000|2021-03-17 10:10:00|4026|4025|4024|4023|4026|4025|4021|4020|27554
1615976100000|2021-03-17 10:15:00|4023|4022|4022|4021|4025|4024|4021|4020|19471
1615976400000|2021-03-17 10:20:00|4021|4020|4021|4020|4024|4023|4021|4020|60947
1615976700000|2021-03-17 10:25:00|4022|4021|4019|4018|4024|4023|4018|4017|57069
1615977000000|2021-03-17 10:30:00|4018|4017|4016|4015|4020|4019|4013|4012|110676
1615977300000|2021-03-17 10:35:00|4017|4016|4014|4013|4017|4016|4013|4012|74976
1615977600000|2021-03-17 10:40:00|4015|4014|4017|4016|4019|4018|4014|4013|47329
1615977900000|2021-03-17 10:45:00|4018|4017|4019|4018|4021|4020|4018|4017|10175
1615978200000|2021-03-17 10:50:00|4020|4019|4016|4015|4021|4020|4016|4015|3785
1615978500000|2021-03-17 10:55:00|4017|4016|4026|4024|4026|4025|4017|4016|66668
1615978800000|2021-03-17 11:00:00|4025|4025|4028|4027|4029|4028|4021|4020|26051
1615979100000|2021-03-17 11:05:00|4029|4028|4030|4029|4031|4030|4026|4025|37210
1615979400000|2021-03-17 11:10:00|4029|4028|4026|4025|4030|4029|4025|4024|18937
1615979700000|2021-03-17 11:15:00|4027|4026|4022|4021|4027|4026|4021|4020|145519
1615980000000|2021-03-17 11:20:00|4023|4022|4020|4019|4025|4024|4020|4019|8568
1615980300000|2021-03-17 11:25:00|4019|4018|4019|4018|4020|4019|4016|4015|7075
1615980600000|2021-03-17 11:30:00|4020|4019|4017|4016|4020|4019|4016|4015|4698
1615980900000|2021-03-17 11:35:00|4018|4017|4022|4021|4023|4022|4017|4016|13489
1615981200000|2021-03-17 11:40:00|4021|4020|4023|4022|4024|4023|4019|4018|6600
1615981500000|2021-03-17 11:45:00|4022|4021|4023|4022|4026|4025|4021|4020|14739
1615981800000|2021-03-17 11:50:00|4022|4021|4023|4021|4023|4022|4020|4019|14772
1615982100000|2021-03-17 11:55:00|4022|4022|4020|4019|4023|4022|4020|4019|105598
1615982400000|2021-03-17 12:00:00|4019|4018|4021|4020|4021|4020|4019|4018|246792
1615982700000|2021-03-17 12:05:00|4020|4019|4021|4020|4023|4022|4020|4019|9550
1615983000000|2021-03-17 12:10:00|4020|4019|4027|4026|4027|4026|4020|4019|12774
1615983300000|2021-03-17 12:15:00|4026|4025|4029|4028|4030|4029|4025|4024|302967
1615983600000|2021-03-17 12:20:00|4028|4027|4025|4024|4029|4028|4024|4023|11673
1615983900000|2021-03-17 12:25:00|4024|4023|4030|4029|4031|4030|4023|4022|27361
1615984200000|2021-03-17 12:30:00|4031|4030|4031|4030|4033|4032|4029|4028|109701
1615984500000|2021-03-17 12:35:00|4032|4031|4029|4028|4032|4031|4028|4027|4630
1615984800000|2021-03-17 12:40:00|4028|4027|4029|4028|4029|4028|4027|4026|9027
1615985100000|2021-03-17 12:45:00|4028|4027|4028|4027|4031|4030|4028|4027|8021
1615985400000|2021-03-17 12:50:00|4029|4028|4029|4028|4030|4029|4028|4027|29027
1615985700000|2021-03-17 12:55:00|4028|4027|4030|4029|4031|4030|4028|4027|8801
1615986000000|2021-03-17 13:00:00|4029|4028|4023|4022|4030|4029|4022|4021|52302
1615986300000|2021-03-17 13:05:00|4024|4023|4024|4023|4025|4024|4021|4020|14763
1615986600000|2021-03-17 13:10:00|4023|4022|4023|4022|4026|4025|4023|4021|14347
1615986900000|2021-03-17 13:15:00|4022|4021|4020|4019|4022|4021|4018|4017|12968
1615987200000|2021-03-17 13:20:00|4021|4020|4020|4019|4021|4020|4018|4017|11956
1615987500000|2021-03-17 13:25:00|4019|4018|4017|4016|4020|4019|4016|4015|11076
1615987800000|2021-03-17 13:30:00|4018|4017|4024|4023|4027|4025|4016|4015|40845
1615988100000|2021-03-17 13:35:00|4023|4022|4012|4011|4026|4025|4011|4010|59443
1615988400000|2021-03-17 13:40:00|4011|4010|4015|4014|4018|4017|4008|4007|97801
1615988700000|2021-03-17 13:45:00|4016|4018|4022|4021|4022|4021|4016|4015|81969
1615989000000|2021-03-17 13:50:00|4021|4020|4025|4024|4026|4025|4020|4018|158775
1615989300000|2021-03-17 13:55:00|4024|4023|4020|4019|4026|4025|4019|4018|22214
1615989600000|2021-03-17 14:00:00|4019|4018|4015|4014|4022|4021|4012|4011|71988
1615989900000|2021-03-17 14:05:00|4014|4013|4018|4017|4019|4018|4014|4013|19606
1615990200000|2021-03-17 14:10:00|4017|4016|4018|4016|4019|4018|4016|4015|17136
1615990500000|2021-03-17 14:15:00|4017|4017|4016|4015|4021|4020|4016|4015|20096
1615990800000|2021-03-17 14:20:00|4017|4016|4020|4019|4022|4021|4016|4015|40256
1615991100000|2021-03-17 14:25:00|4019|4018|4023|4022|4023|4022|4018|4017|29552
1615991400000|2021-03-17 14:30:00|4022|4021|4026|4025|4027|4025|4022|4021|44241
1615991700000|2021-03-17 14:35:00|4027|4026|4027|4025|4029|4028|4026|4025|14825
1615992000000|2021-03-17 14:40:00|4028|4026|4027|4026|4031|4030|4026|4025|29589
1615992300000|2021-03-17 14:45:00|4026|4025|4025|4024|4028|4027|4024|4023|27029
1615992600000|2021-03-17 14:50:00|4026|4025|4029|4028|4030|4029|4023|4022|29457
1615992900000|2021-03-17 14:55:00|4030|4029|4029|4028|4031|4030|4026|4025|24547
1615993200000|2021-03-17 15:00:00|4030|4029|4028|4027|4031|4030|4027|4026|118247
1615993500000|2021-03-17 15:05:00|4029|4028|4032|4031|4033|4032|4027|4026|34607
1615993800000|2021-03-17 15:10:00|4031|4030|4034|4033|4034|4033|4030|4029|58780
1615994100000|2021-03-17 15:15:00|4033|4032|4031|4030|4034|4033|4030|4029|31670
1615994400000|2021-03-17 15:20:00|4030|4029|4032|4031|4033|4032|4029|4028|23607
1615994700000|2021-03-17 15:25:00|4031|4030|4034|4033|4035|4034|4031|4030|19582
1615995000000|2021-03-17 15:30:00|4033|4032|4036|4035|4037|4036|4033|4032|14807
1615995300000|2021-03-17 15:35:00|4037|4036|4037|4036|4039|4038|4034|4033|37178
1615995600000|2021-03-17 15:40:00|4036|4035|4035|4034|4037|4036|4034|4033|18610
1615995900000|2021-03-17 15:45:00|4034|4033|4037|4036|4037|4036|4033|4032|29338
1615996200000|2021-03-17 15:50:00|4036|4035|4034|4033|4037|4036|4034|4033|32602
1615996500000|2021-03-17 15:55:00|4033|4032|4034|4033|4036|4035|4032|4031|44596
1615996800000|2021-03-17 16:00:00|4033|4032|4033|4032|4034|4033|4031|4030|36851
1615997100000|2021-03-17 16:05:00|4032|4031|4033|4032|4033|4032|4031|4030|38503
1615997400000|2021-03-17 16:10:00|4034|4033|4032|4031|4034|4033|4032|4031|28556
1615997700000|2021-03-17 16:15:00|4031|4030|4033|4031|4034|4033|4031|4030|39250
1615998000000|2021-03-17 16:20:00|4032|4032|4034|4033|4035|4034|4032|4031|58734
1615998300000|2021-03-17 16:25:00|4033|4032|4035|4033|4035|4034|4031|4030|224852
1616054400000|2021-03-18 08:00:00|4016|4005|4006|4004|4026|4023|4002|4000|77716
1616054700000|2021-03-18 08:05:00|4005|4003|3998|3997|4012|4010|3996|3995|88445
1616055000000|2021-03-18 08:10:00|3999|3998|4005|4004|4007|4006|3995|3994|72901
1616055300000|2021-03-18 08:15:00|4006|4005|4010|4009|4016|4015|4003|4001|30272
1616055600000|2021-03-18 08:20:00|4011|4010|4012|4011|4012|4011|4004|4003|45758
1616055900000|2021-03-18 08:25:00|4011|4010|4010|4009|4011|4010|4004|4003|29808
1616056200000|2021-03-18 08:30:00|4011|4010|4008|4007|4011|4010|4006|4005|30934
1616056500000|2021-03-18 08:35:00|4007|4006|4002|4001|4010|4009|4001|4000|28933
1616056800000|2021-03-18 08:40:00|4003|4002|3990|3989|4003|4002|3988|3987|61784
1616057100000|2021-03-18 08:45:00|3989|3988|3988|3987|3992|3991|3988|3987|39087
1616057400000|2021-03-18 08:50:00|3987|3986|3993|3992|3995|3994|3984|3983|48372
1616057700000|2021-03-18 08:55:00|3994|3993|3995|3994|3998|3997|3991|3990|24080
1616058000000|2021-03-18 09:00:00|3994|3993|3991|3990|3995|3993|3990|3989|27661
1616058300000|2021-03-18 09:05:00|3990|3989|3986|3985|3991|3990|3986|3984|28124
1616058600000|2021-03-18 09:10:00|3987|3986|3990|3989|3991|3990|3985|3984|27400
1616058900000|2021-03-18 09:15:00|3991|3990|3995|3994|3998|3997|3990|3989|27252
1616059200000|2021-03-18 09:20:00|3996|3995|4001|4000|4001|4000|3992|3991|12181
1616059500000|2021-03-18 09:25:00|4000|3999|4009|4008|4009|4008|3999|3998|203609
1616059800000|2021-03-18 09:30:00|4008|4007|4011|4010|4012|4011|4006|4005|96249
1616060100000|2021-03-18 09:35:00|4012|4011|4016|4015|4018|4017|4012|4011|24790
1616060400000|2021-03-18 09:40:00|4015|4014|4023|4022|4023|4022|4013|4012|21648
1616060700000|2021-03-18 09:45:00|4022|4021|4022|4021|4024|4023|4017|4016|11236
1616061000000|2021-03-18 09:50:00|4023|4022|4020|4019|4023|4022|4020|4019|9524
1616061300000|2021-03-18 09:55:00|4019|4018|4019|4018|4022|4021|4016|4015|12693
1616061600000|2021-03-18 10:00:00|4020|4019|4017|4016|4020|4019|4016|4015|6220
1616061900000|2021-03-18 10:05:00|4018|4017|4018|4017|4019|4018|4016|4015|6112
1616062200000|2021-03-18 10:10:00|4019|4018|4018|4017|4021|4019|4017|4016|19018
1616062500000|2021-03-18 10:15:00|4017|4016|4019|4018|4021|4020|4017|4016|13462
1616062800000|2021-03-18 10:20:00|4020|4019|4016|4015|4020|4019|4015|4014|8124
1616063100000|2021-03-18 10:25:00|4015|4014|4018|4017|4020|4019|4014|4013|19450
1616063400000|2021-03-18 10:30:00|4017|4016|4023|4022|4024|4023|4017|4016|14748
1616063700000|2021-03-18 10:35:00|4024|4023|4029|4027|4029|4028|4023|4022|15410
1616064000000|2021-03-18 10:40:00|4028|4028|4029|4028|4030|4029|4027|4026|10875
1616064300000|2021-03-18 10:45:00|4030|4029|4027|4026|4030|4029|4026|4025|8967
1616064600000|2021-03-18 10:50:00|4026|4025|4023|4022|4027|4026|4022|4021|8213
1616064900000|2021-03-18 10:55:00|4022|4021|4020|4018|4023|4022|4019|4018|11755
1616065200000|2021-03-18 11:00:00|4019|4017|4010|4008|4020|4018|4010|4008|27911
1616065500000|2021-03-18 11:05:00|4009|4009|4011|4010|4015|4014|4009|4008|20555
1616065800000|2021-03-18 11:10:00|4012|4011|4007|4006|4014|4013|4007|4006|31860
1616066100000|2021-03-18 11:15:00|4006|4005|4005|4004|4007|4006|4002|4001|16824
1616066400000|2021-03-18 11:20:00|4006|4005|4008|4007|4009|4007|4000|3999|13644
1616066700000|2021-03-18 11:25:00|4007|4006|4007|4006|4009|4008|4005|4003|13643
1616067000000|2021-03-18 11:30:00|4008|4007|4007|4005|4009|4008|4006|4005|8994
1616067300000|2021-03-18 11:35:00|4006|4006|4007|4006|4009|4008|4005|4004|19173
1616067600000|2021-03-18 11:40:00|4008|4007|4005|4004|4008|4007|4004|4003|8050
1616067900000|2021-03-18 11:45:00|4004|4003|4004|4003|4006|4005|4002|4001|10924
1616068200000|2021-03-18 11:50:00|4003|4002|4001|3999|4005|4004|4000|3999|20125
1616068500000|2021-03-18 11:55:00|4000|4000|4002|4001|4003|4002|4000|3999|20158
1616068800000|2021-03-18 12:00:00|4001|4000|4007|4006|4008|4007|4001|3999|31335
1616069100000|2021-03-18 12:05:00|4006|4005|4007|4006|4010|4009|4006|4005|17927
1616069400000|2021-03-18 12:10:00|4006|4005|4006|4005|4007|4006|4006|4005|2240
1616069700000|2021-03-18 12:15:00|4005|4004|4004|4003|4007|4006|4001|4000|9918
1616070000000|2021-03-18 12:20:00|4003|4002|4001|4000|4003|4002|4001|4000|8014
1616070300000|2021-03-18 12:25:00|4000|3999|4003|4001|4003|4002|4000|3999|7253
1616070600000|2021-03-18 12:30:00|4002|4000|4001|4000|4002|4000|3999|3998|203419
1616070900000|2021-03-18 12:35:00|4000|3999|4000|3999|4002|4001|3999|3998|10415
1616071200000|2021-03-18 12:40:00|4001|4000|4002|4001|4003|4002|3999|3998|10916
1616071500000|2021-03-18 12:45:00|4003|4002|4001|4000|4003|4002|4000|3999|12334
1616071800000|2021-03-18 12:50:00|4002|4001|3999|3998|4002|4001|3999|3998|6643
1616072100000|2021-03-18 12:55:00|4000|3999|3999|3998|4000|3999|3997|3996|8981
1616072400000|2021-03-18 13:00:00|3998|3997|3994|3993|3999|3998|3994|3993|18905
1616072700000|2021-03-18 13:05:00|3995|3994|3993|3992|3995|3994|3993|3992|8957
1616073000000|2021-03-18 13:10:00|3992|3991|3995|3994|3998|3997|3992|3991|9353
1616073300000|2021-03-18 13:15:00|3996|3995|3997|3996|3998|3997|3995|3994|12268
1616073600000|2021-03-18 13:20:00|3998|3997|3997|3996|3999|3998|3997|3996|4776
1616073900000|2021-03-18 13:25:00|3998|3997|4005|4004|4005|4004|3998|3997|12764
1616074200000|2021-03-18 13:30:00|4004|4003|4014|4013|4015|4014|4000|3999|48436
1616074500000|2021-03-18 13:35:00|4013|4012|4019|4018|4019|4018|4012|4011|25793
1616074800000|2021-03-18 13:40:00|4020|4019|4028|4027|4031|4030|4019|4018|46818
1616075100000|2021-03-18 13:45:00|4029|4028|4025|4024|4031|4030|4021|4019|38214
1616075400000|2021-03-18 13:50:00|4026|4025|4016|4015|4027|4026|4016|4015|42250
1616075700000|2021-03-18 13:55:00|4017|4016|4015|4014|4020|4019|4014|4013|35192
1616076000000|2021-03-18 14:00:00|4016|4013|4009|4008|4016|4015|4006|4005|34966
1616076300000|2021-03-18 14:05:00|4010|4009|4013|4012|4013|4012|4009|4008|23528
1616076600000|2021-03-18 14:10:00|4012|4011|4011|4010|4016|4014|4010|4008|26377
1616076900000|2021-03-18 14:15:00|4012|4011|4009|4008|4013|4012|4006|4005|19853
1616077200000|2021-03-18 14:20:00|4010|4009|4006|4005|4011|4010|4005|4004|30585
1616077500000|2021-03-18 14:25:00|4005|4004|4005|4004|4008|4007|4003|4002|45743
1616077800000|2021-03-18 14:30:00|4006|4005|4002|4001|4007|4006|4002|4001|73222
1616078100000|2021-03-18 14:35:00|4003|4002|3990|3989|4003|4002|3990|3989|38662
1616078400000|2021-03-18 14:40:00|3991|3990|3996|3995|3996|3995|3990|3989|73598
1616078700000|2021-03-18 14:45:00|3995|3994|3995|3994|3996|3995|3990|3989|62685
1616079000000|2021-03-18 14:50:00|3994|3993|3998|3997|4001|4000|3993|3992|30149
1616079300000|2021-03-18 14:55:00|3999|3998|3998|3997|3999|3998|3997|3996|17772
1616079600000|2021-03-18 15:00:00|3999|3998|4000|3999|4001|4000|3998|3997|33550
1616079900000|2021-03-18 15:05:00|3999|3998|4000|3999|4001|4000|3995|3994|33555
1616080200000|2021-03-18 15:10:00|4001|4000|4000|3999|4003|4002|4000|3999|27240
1616080500000|2021-03-18 15:15:00|4001|4000|4001|4000|4001|4000|4000|3999|16772
1616080800000|2021-03-18 15:20:00|4000|3999|4001|4000|4001|4000|3999|3998|31245
1616081100000|2021-03-18 15:25:00|4002|4001|4002|4001|4004|4002|3999|3998|109070
1616081400000|2021-03-18 15:30:00|4001|4000|3991|3990|4002|4001|3991|3990|138566
1616081700000|2021-03-18 15:35:00|3992|3991|3991|3990|3994|3993|3989|3988|36439
1616082000000|2021-03-18 15:40:00|3990|3989|4003|4002|4003|4002|3990|3989|106840
1616082300000|2021-03-18 15:45:00|4004|4003|4009|4008|4010|4009|4004|4003|51936
1616082600000|2021-03-18 15:50:00|4008|4007|4010|4009|4012|4011|4004|4003|83480
1616082900000|2021-03-18 15:55:00|4011|4010|4009|4008|4015|4014|4009|4008|39360
1616083200000|2021-03-18 16:00:00|4008|4007|4006|4005|4009|4008|4006|4005|17034
1616083500000|2021-03-18 16:05:00|4005|4004|4005|4004|4009|4008|4005|4004|34841
1616083800000|2021-03-18 16:10:00|4004|4003|4004|4003|4007|4006|4003|4002|39901
1616084100000|2021-03-18 16:15:00|4005|4004|4006|4005|4006|4005|4004|4003|22029
1616084400000|2021-03-18 16:20:00|4005|4004|4006|4005|4007|4006|4004|4003|37251
1616084700000|2021-03-18 16:25:00|4005|4004|4009|4008|4011|4010|4004|4003|96349
1616140800000|2021-03-19 08:00:00|4003|3998|3992|3990|4008|4006|3990|3989|50987
1616141100000|2021-03-19 08:05:00|3991|3991|4010|4008|4015|4014|3988|3986|62969
1616141400000|2021-03-19 08:10:00|4009|4007|4010|4009|4015|4014|4007|4006|46285
1616141700000|2021-03-19 08:15:00|4009|4008|4012|4011|4012|4011|4005|4004|51854
1616142000000|2021-03-19 08:20:00|4011|4010|4005|4004|4013|4012|4005|4004|20561
1616142300000|2021-03-19 08:25:00|4006|4005|4007|4006|4011|4010|4006|4004|30211
1616142600000|2021-03-19 08:30:00|4008|4007|4011|4010|4016|4015|4008|4006|38123
1616142900000|2021-03-19 08:35:00|4010|4009|4005|4004|4012|4011|4005|4004|14693
1616143200000|2021-03-19 08:40:00|4004|4003|3991|3990|4005|4004|3991|3990|19866
1616143500000|2021-03-19 08:45:00|3992|3991|3985|3984|3996|3995|3981|3980|37972
1616143800000|2021-03-19 08:50:00|3984|3983|3983|3982|3990|3989|3978|3977|29406
1616144100000|2021-03-19 08:55:00|3984|3983|3978|3977|3984|3983|3978|3977|23253
1616144400000|2021-03-19 09:00:00|3977|3976|3987|3986|3987|3986|3977|3976|19742
1616144700000|2021-03-19 09:05:00|3988|3987|3982|3981|3988|3987|3980|3979|32224
1616145000000|2021-03-19 09:10:00|3981|3980|3981|3980|3985|3984|3980|3979|23045
1616145300000|2021-03-19 09:15:00|3982|3981|3975|3974|3983|3982|3975|3974|36311
1616145600000|2021-03-19 09:20:00|3976|3975|3981|3980|3982|3981|3975|3974|29886
1616145900000|2021-03-19 09:25:00|3982|3981|3979|3978|3983|3982|3976|3975|15194
1616146200000|2021-03-19 09:30:00|3978|3977|3983|3982|3986|3985|3978|3977|18049
1616146500000|2021-03-19 09:35:00|3982|3981|3984|3983|3985|3984|3981|3980|25282
1616146800000|2021-03-19 09:40:00|3983|3982|3988|3987|3989|3988|3982|3981|26733
1616147100000|2021-03-19 09:45:00|3989|3988|3983|3982|3993|3992|3982|3981|33606
1616147400000|2021-03-19 09:50:00|3984|3983|3988|3987|3989|3988|3983|3982|18713
1616147700000|2021-03-19 09:55:00|3989|3988|3991|3990|3994|3993|3988|3988|28929
1616148000000|2021-03-19 10:00:00|3992|3991|3989|3988|3994|3993|3989|3988|10573
1616148300000|2021-03-19 10:05:00|3988|3987|3988|3986|3990|3989|3985|3984|23133
1616148600000|2021-03-19 10:10:00|3987||3988||3988||3987||0
1616148900000|2021-03-19 10:15:00|3964|3962|3969|3968|3976|3974|3957|3956|299198
1616149200000|2021-03-19 10:20:00|3970|3969|3979|3978|3982|3980|3969|3968|64135
1616149500000|2021-03-19 10:25:00|3980|3977|3979|3977|3981|3980|3972|3971|46366
1616149800000|2021-03-19 10:30:00|3978|3978|3977|3976|3980|3979|3976|3975|19816
1616150100000|2021-03-19 10:35:00|3978|3977|3974|3973|3979|3978|3973|3972|31462
1616150400000|2021-03-19 10:40:00|3975|3974|3974|3973|3979|3977|3971|3970|36521
1616150700000|2021-03-19 10:45:00|3975|3974|3972|3971|3977|3975|3971|3969|23355
1616151000000|2021-03-19 10:50:00|3971|3970|3978|3976|3978|3977|3971|3970|87106
1616151300000|2021-03-19 10:55:00|3977|3977|3986|3985|3986|3985|3975|3974|98691
1616151600000|2021-03-19 11:00:00|3985|3984|3991|3990|3992|3991|3985|3984|30499
1616151900000|2021-03-19 11:05:00|3990|3989|3984|3983|3992|3991|3981|3980|32190
1616152200000|2021-03-19 11:10:00|3985|3984|3988|3986|3988|3987|3979|3978|19902
1616152500000|2021-03-19 11:15:00|3989|3987|3986|3984|3992|3991|3985|3984|19800
1616152800000|2021-03-19 11:20:00|3985|3985|3982|3981|3987|3986|3981|3980|22264
1616153100000|2021-03-19 11:25:00|3981|3980|3987|3986|3987|3986|3981|3980|21834
1616153400000|2021-03-19 11:30:00|3988|3987|3991|3990|3992|3991|3987|3986|14710
1616153700000|2021-03-19 11:35:00|3992|3991|3991|3990|3992|3991|3990|3989|15839
1616154000000|2021-03-19 11:40:00|3992|3991|3990|3989|3993|3992|3988|3987|121516
1616154300000|2021-03-19 11:45:00|3991|3990|3985|3984|3992|3991|3984|3983|31251
1616154600000|2021-03-19 11:50:00|3984|3983|3983|3982|3985|3984|3982|3981|511213
1616154900000|2021-03-19 11:55:00|3984|3983|3984|3983|3986|3985|3982|3981|45412
1616155200000|2021-03-19 12:00:00|3985|3984|3985|3983|3990|3989|3983|3982|116695
1616155500000|2021-03-19 12:05:00|3984|3984|3986|3985|3986|3985|3981|3980|22644
1616155800000|2021-03-19 12:10:00|3985|3984|3982|3980|3988|3987|3981|3980|36795
1616156100000|2021-03-19 12:15:00|3981|3979|3976|3975|3983|3981|3976|3975|23287
1616156400000|2021-03-19 12:20:00|3975|3974|3975|3973|3978|3977|3972|3971|19378
1616156700000|2021-03-19 12:25:00|3974|3972|3963|3962|3974|3973|3962|3961|28945
1616157000000|2021-03-19 12:30:00|3964|3963|3966|3965|3968|3967|3964|3963|20656
1616157300000|2021-03-19 12:35:00|3967|3966|3972|3970|3977|3975|3967|3966|12260
1616157600000|2021-03-19 12:40:00|3971|3971|3971|3970|3972|3971|3969|3968|12869
1616157900000|2021-03-19 12:45:00|3972|3971|3978|3977|3979|3978|3971|3970|11064
1616158200000|2021-03-19 12:50:00|3979|3978|3980|3978|3981|3980|3976|3975|13244
1616158500000|2021-03-19 12:55:00|3979|3977|3978|3977|3980|3978|3976|3975|12932
1616158800000|2021-03-19 13:00:00|3979|3976|3977|3976|3979|3977|3970|3969|44753
1616159100000|2021-03-19 13:05:00|3976|3975|3979|3978|3984|3983|3976|3975|8931
1616159400000|2021-03-19 13:10:00|3978|3977|3980|3979|3981|3980|3975|3974|8838
1616159700000|2021-03-19 13:15:00|3981|3980|3985|3984|3989|3988|3981|3979|8525
1616160000000|2021-03-19 13:20:00|3986|3985|3982|3981|3988|3987|3982|3981|16774
1616160300000|2021-03-19 13:25:00|3983|3982|3982|3981|3986|3985|3981|3980|24242
1616160600000|2021-03-19 13:30:00|3983|3982|3993|3992|3997|3995|3983|3982|85961
1616160900000|2021-03-19 13:35:00|3994|3993|3989|3988|3994|3993|3985|3984|35834
1616161200000|2021-03-19 13:40:00|3988|3987|3991|3990|3996|3995|3988|3987|35776
1616161500000|2021-03-19 13:45:00|3992|3991|3987|3986|3992|3991|3986|3985|38151
1616161800000|2021-03-19 13:50:00|3986|3985|3980|3979|3990|3988|3976|3975|111337
1616162100000|2021-03-19 13:55:00|3979|3978|3984|3982|3985|3984|3976|3974|35452
1616162400000|2021-03-19 14:00:00|3983|3981|3988|3987|3989|3988|3980|3979|22865
1616162700000|2021-03-19 14:05:00|3987|3986|3996|3995|3996|3995|3986|3985|25162
1616163000000|2021-03-19 14:10:00|3995|3994|3992|3991|3998|3997|3989|3988|25872
1616163300000|2021-03-19 14:15:00|3993|3990|3989|3987|3995|3993|3986|3985|17281
1616163600000|2021-03-19 14:20:00|3988|3986|3981|3979|3989|3988|3979|3978|26112
1616163900000|2021-03-19 14:25:00|3980|3980|3980|3979|3984|3983|3979|3977|23472
1616164200000|2021-03-19 14:30:00|3981|3980|3980|3979|3985|3984|3978|3977|32980
1616164500000|2021-03-19 14:35:00|3979|3978|3983|3982|3983|3982|3978|3976|15199
1616164800000|2021-03-19 14:40:00|3982|3981|3982|3981|3985|3984|3980|3979|26583
1616165100000|2021-03-19 14:45:00|3981|3980|3981|3979|3983|3982|3980|3979|24953
1616165400000|2021-03-19 14:50:00|3980|3980|3976|3975|3985|3984|3975|3974|57249
1616165700000|2021-03-19 14:55:00|3977|3976|3970|3969|3978|3977|3968|3967|59696
1616166000000|2021-03-19 15:00:00|3969|3968|3964|3963|3972|3971|3961|3960|64895
1616166300000|2021-03-19 15:05:00|3963|3962|3971|3970|3972|3971|3962|3961|78064
1616166600000|2021-03-19 15:10:00|3970|3969|3971|3970|3977|3976|3969|3968|62519
1616166900000|2021-03-19 15:15:00|3970|3969|3969|3968|3972|3971|3968|3967|21644
1616167200000|2021-03-19 15:20:00|3968|3967|3965|3964|3968|3967|3963|3962|27395
1616167500000|2021-03-19 15:25:00|3966|3965|3962|3961|3967|3966|3961|3960|26157
1616167800000|2021-03-19 15:30:00|3961|3960|3965|3964|3965|3964|3961|3960|22427
1616168100000|2021-03-19 15:35:00|3964|3963|3971|3970|3972|3971|3963|3962|40024
1616168400000|2021-03-19 15:40:00|3970|3969|3972|3971|3975|3974|3970|3969|16299
1616168700000|2021-03-19 15:45:00|3973|3972|3974|3973|3975|3974|3972|3971|20482
1616169000000|2021-03-19 15:50:00|3973|3972|3978|3977|3979|3978|3973|3972|35099
1616169300000|2021-03-19 15:55:00|3979|3978|3981|3980|3981|3980|3979|3978|16582
1616169600000|2021-03-19 16:00:00|3980|3979|3980|3978|3981|3980|3977|3976|39229
1616169900000|2021-03-19 16:05:00|3979|3977|3974|3973|3980|3979|3971|3970|44773
1616170200000|2021-03-19 16:10:00|3975|3974|3975|3974|3976|3975|3973|3972|28767
1616170500000|2021-03-19 16:15:00|3974|3973|3976|3975|3977|3976|3973|3972|41505
1616170800000|2021-03-19 16:20:00|3975|3974|3974|3973|3977|3976|3973|3972|57754
1616171100000|2021-03-19 16:25:00|3973|3972|3972|3971|3975|3974|3971|3970|88038
1616400000000|2021-03-22 08:00:00|3960|3958|3941|3940|3962|3959|3930|3928|148321
1616400300000|2021-03-22 08:05:00|3940|3939|3961|3959|3961|3960|3938|3937|69715
1616400600000|2021-03-22 08:10:00|3960|3958|3977|3975|3979|3977|3960|3958|54420
1616400900000|2021-03-22 08:15:00|3978|3976|3964|3963|3979|3978|3963|3962|47706
1616401200000|2021-03-22 08:20:00|3963|3962|3961|3960|3967|3966|3960|3959|23961
1616401500000|2021-03-22 08:25:00|3960|3959|3955|3953|3961|3959|3952|3950|21630
1616401800000|2021-03-22 08:30:00|3956|3954|3950|3949|3959|3958|3949|3948|21562
1616402100000|2021-03-22 08:35:00|3951|3950|3951|3950|3954|3953|3948|3946|13512
1616402400000|2021-03-22 08:40:00|3952|3951|3945|3944|3952|3951|3944|3943|15584
1616402700000|2021-03-22 08:45:00|3946|3945|3946|3945|3950|3949|3945|3944|24006
1616403000000|2021-03-22 08:50:00|3947|3946|3942|3941|3947|3946|3940|3938|22773
1616403300000|2021-03-22 08:55:00|3941|3940|3947|3946|3948|3946|3940|3939|25963
1616403600000|2021-03-22 09:00:00|3946|3945|3940|3939|3952|3951|3940|3939|95913
1616403900000|2021-03-22 09:05:00|3939|3938|3942|3941|3945|3944|3939|3938|21457
1616404200000|2021-03-22 09:10:00|3943|3942|3938|3937|3945|3944|3936|3935|12663
1616404500000|2021-03-22 09:15:00|3939|3936|3940|3938|3942|3941|3937|3936|14403
1616404800000|2021-03-22 09:20:00|3939|3937|3950|3949|3951|3950|3938|3937|14178
1616405100000|2021-03-22 09:25:00|3951|3950|3952|3951|3956|3955|3948|3947|19497
1616405400000|2021-03-22 09:30:00|3951|3950|3953|3952|3953|3952|3949|3948|30848
1616405700000|2021-03-22 09:35:00|3954|3953|3951|3950|3956|3955|3951|3949|16809
1616406000000|2021-03-22 09:40:00|3952|3949|3949|3948|3953|3952|3949|3948|22152
1616406300000|2021-03-22 09:45:00|3950|3949|3957|3956|3958|3957|3950|3949|16316
1616406600000|2021-03-22 09:50:00|3958|3957|3955|3954|3961|3960|3954|3953|25879
1616406900000|2021-03-22 09:55:00|3956|3955|3956|3954|3959|3958|3955|3954|16045
1616407200000|2021-03-22 10:00:00|3955|3955|3956|3955|3958|3956|3954|3953|29659
1616407500000|2021-03-22 10:05:00|3957|3956|3955|3954|3958|3957|3954|3953|20285
1616407800000|2021-03-22 10:10:00|3956|3955|3953|3952|3957|3955|3952|3951|28164
1616408100000|2021-03-22 10:15:00|3954|3953|3951|3950|3954|3953|3950|3949|21181
1616408400000|2021-03-22 10:20:00|3952|3951|3949|3947|3952|3951|3947|3946|13370
1616408700000|2021-03-22 10:25:00|3950|3948|3950|3948|3950|3949|3947|3946|9802
1616409000000|2021-03-22 10:30:00|3949|3947|3946|3945|3949|3947|3946|3944|14084
1616409300000|2021-03-22 10:35:00|3947|3946|3950|3949|3951|3950|3946|3945|17162
1616409600000|2021-03-22 10:40:00|3949|3948|3955|3953|3955|3954|3949|3948|12569
1616409900000|2021-03-22 10:45:00|3956|3954|3953|3952|3956|3955|3953|3952|11287
1616410200000|2021-03-22 10:50:00|3952|3951|3957|3956|3957|3956|3952|3951|12213
1616410500000|2021-03-22 10:55:00|3958|3957|3957|3956|3962|3961|3957|3956|33921
1616410800000|2021-03-22 11:00:00|3956|3955|3962|3961|3962|3961|3956|3955|21763
1616411100000|2021-03-22 11:05:00|3963|3962|3965|3964|3965|3964|3961|3960|16544
1616411400000|2021-03-22 11:10:00|3964|3963|3966|3964|3966|3965|3961|3960|38562
1616411700000|2021-03-22 11:15:00|3967|3965|3972|3971|3973|3972|3965|3964|20759
1616412000000|2021-03-22 11:20:00|3971|3970|3975|3974|3975|3974|3970|3969|21745
1616412300000|2021-03-22 11:25:00|3974|3973|3972|3971|3975|3974|3968|3967|28239
1616412600000|2021-03-22 11:30:00|3971|3970|3965|3964|3971|3970|3964|3963|39687
1616412900000|2021-03-22 11:35:00|3966|3965|3966|3965|3970|3969|3966|3965|18165
1616413200000|2021-03-22 11:40:00|3967|3966|3966|3965|3968|3967|3965|3964|22896
1616413500000|2021-03-22 11:45:00|3965|3964|3966|3965|3966|3965|3965|3964|8018
1616413800000|2021-03-22 11:50:00|3967|3966|3971|3970|3972|3971|3967|3965|47223
1616414100000|2021-03-22 11:55:00|3972|3971|3972|3971|3973|3972|3970|3969|22095
1616414400000|2021-03-22 12:00:00|3973|3972|3973|3972|3974|3973|3971|3970|13289
1616414700000|2021-03-22 12:05:00|3974|3973|3973|3972|3976|3975|3970|3969|57353
1616415000000|2021-03-22 12:10:00|3972|3971|3975|3974|3977|3976|3971|3970|19411
1616415300000|2021-03-22 12:15:00|3976|3975|3980|3979|3980|3979|3975|3974|14704
1616415600000|2021-03-22 12:20:00|3979|3978|3978|3977|3980|3979|3975|3974|33157
1616415900000|2021-03-22 12:25:00|3979|3978|3978|3977|3980|3979|3977|3976|17870
1616416200000|2021-03-22 12:30:00|3979|3978|3979|3978|3980|3978|3977|3976|14174
1616416500000|2021-03-22 12:35:00|3978|3977|3981|3980|3981|3980|3977|3976|13686
1616416800000|2021-03-22 12:40:00|3980|3979|3980|3979|3982|3981|3978|3977|17717
1616417100000|2021-03-22 12:45:00|3979|3978|3984|3983|3984|3983|3979|3978|23751
1616417400000|2021-03-22 12:50:00|3985|3984|3986|3985|3987|3986|3984|3983|12726
1616417700000|2021-03-22 12:55:00|3985|3984|3987|3986|3987|3986|3984|3983|125486
1616418000000|2021-03-22 13:00:00|3988|3987|3991|3989|3992|3991|3986|3985|20443
1616418300000|2021-03-22 13:05:00|3990|3990|3999|3998|3999|3998|3989|3988|18945
1616418600000|2021-03-22 13:10:00|3998|3997|3994|3993|3998|3997|3994|3993|17082
1616418900000|2021-03-22 13:15:00|3995|3994|3992|3991|3996|3995|3991|3990|20974
1616419200000|2021-03-22 13:20:00|3993|3992|3992|3991|3993|3992|3990|3989|8717
1616419500000|2021-03-22 13:25:00|3993|3992|3991|3990|3994|3993|3991|3990|15938
1616419800000|2021-03-22 13:30:00|3990|3989|3993|3992|3994|3993|3985|3984|21388
1616420100000|2021-03-22 13:35:00|3994|3993|3993|3992|3997|3996|3992|3991|51216
1616420400000|2021-03-22 13:40:00|3994|3993|3995|3993|3998|3997|3992|3991|19407
1616420700000|2021-03-22 13:45:00|3994|3994|4008|4007|4009|4008|3994|3993|66641
1616421000000|2021-03-22 13:50:00|4007|4006|4015|4014|4016|4015|4005|4004|115847
1616421300000|2021-03-22 13:55:00|4016|4015|4011|4010|4018|4017|4011|4010|65401
1616421600000|2021-03-22 14:00:00|4012|4011|4011|4010|4012|4011|4006|4005|75746
1616421900000|2021-03-22 14:05:00|4010|4009|4014|4013|4014|4013|4007|4006|39722
1616422200000|2021-03-22 14:10:00|4015|4014|4015|4014|4017|4016|4011|4010|55686
1616422500000|2021-03-22 14:15:00|4016|4015|4024|4022|4024|4023|4014|4013|68111
1616422800000|2021-03-22 14:20:00|4023|4023|4023|4022|4025|4024|4021|4020|56629
1616423100000|2021-03-22 14:25:00|4022|4021|4023|4022|4028|4027|4022|4021|52228
1616423400000|2021-03-22 14:30:00|4024|4023|4024|4023|4027|4026|4022|4021|74358
1616423700000|2021-03-22 14:35:00|4023|4022|4019|4018|4023|4022|4017|4016|41655
1616424000000|2021-03-22 14:40:00|4018|4017|4021|4020|4021|4020|4015|4014|42770
1616424300000|2021-03-22 14:45:00|4020|4019|4014|4013|4021|4020|4013|4012|42427
1616424600000|2021-03-22 14:50:00|4013|4012|4021|4020|4024|4023|4012|4011|38080
1616424900000|2021-03-22 14:55:00|4022|4021|4022|4020|4024|4023|4019|4018|29978
1616425200000|2021-03-22 15:00:00|4021|4019|4019|4018|4021|4020|4018|4017|39373
1616425500000|2021-03-22 15:05:00|4018|4017|4014|4013|4018|4017|4009|4008|35196
1616425800000|2021-03-22 15:10:00|4015|4014|4004|4002|4016|4015|4003|4002|43919
1616426100000|2021-03-22 15:15:00|4003|4001|4007|4006|4007|4006|4002|4000|42425
1616426400000|2021-03-22 15:20:00|4006|4005|4011|4010|4013|4012|4006|4005|73034
1616426700000|2021-03-22 15:25:00|4012|4011|4012|4011|4014|4013|4008|4007|54861
1616427000000|2021-03-22 15:30:00|4011|4010|4011|4010|4013|4012|4010|4009|102533
1616427300000|2021-03-22 15:35:00|4010|4009|4012|4011|4012|4011|4008|4007|51300
1616427600000|2021-03-22 15:40:00|4013|4012|4008|4007|4015|4014|4008|4007|57160
1616427900000|2021-03-22 15:45:00|4009|4008|4008|4006|4010|4009|4007|4006|46616
1616428200000|2021-03-22 15:50:00|4007|4007|4011|4010|4012|4011|4007|4006|55988
1616428500000|2021-03-22 15:55:00|4012|4011|4011|4010|4013|4012|4010|4009|58770
1616428800000|2021-03-22 16:00:00|4010|4009|4009|4008|4012|4011|4007|4006|40793
1616429100000|2021-03-22 16:05:00|4010|4009|4009|4008|4010|4009|4005|4004|28371
1616429400000|2021-03-22 16:10:00|4010|4009|4012|4011|4014|4013|4009|4008|60761
1616429700000|2021-03-22 16:15:00|4013|4012|4012|4011|4014|4013|4010|4009|59798
1616430000000|2021-03-22 16:20:00|4013|4012|4016|4015|4019|4018|4012|4011|68716
1616430300000|2021-03-22 16:25:00|4015|4014|4016|4015|4019|4018|4015|4014|99952
1616486400000|2021-03-23 08:00:00|4001|3991|4004|4002|4007|4004|3992|3990|46237
1616486700000|2021-03-23 08:05:00|4003|4001|3998|3996|4003|4002|3991|3990|42455
1616487000000|2021-03-23 08:10:00|3999|3997|4004|4003|4006|4005|3999|3997|35967
1616487300000|2021-03-23 08:15:00|4003|4002|4003|4002|4006|4005|4000|3999|23421
1616487600000|2021-03-23 08:20:00|4002|4001|4001|4000|4007|4006|3998|3997|46476
1616487900000|2021-03-23 08:25:00|4002|4001|4008|4007|4010|4009|4001|4000|30874
1616488200000|2021-03-23 08:30:00|4009|4008|4009|4008|4010|4009|4003|4002|24322
1616488500000|2021-03-23 08:35:00|4008|4007|4013|4011|4014|4013|4004|4003|27160
1616488800000|2021-03-23 08:40:00|4014|4012|4020|4018|4020|4019|4013|4012|70443
1616489100000|2021-03-23 08:45:00|4019|4019|4028|4027|4028|4027|4019|4018|49683
1616489400000|2021-03-23 08:50:00|4029|4028|4030|4029|4031|4030|4025|4024|61821
1616489700000|2021-03-23 08:55:00|4031|4030|4040|4039|4040|4039|4031|4030|41317
1616490000000|2021-03-23 09:00:00|4039|4038|4042|4040|4042|4041|4037|4036|32095
1616490300000|2021-03-23 09:05:00|4043|4041|4042|4041|4043|4042|4039|4038|95895
1616490600000|2021-03-23 09:10:00|4043|4042|4042|4041|4044|4043|4039|4038|72979
1616490900000|2021-03-23 09:15:00|4043|4042|4043|4042|4044|4043|4040|4039|40561
1616491200000|2021-03-23 09:20:00|4044|4043|4048|4047|4050|4049|4043|4042|29493
1616491500000|2021-03-23 09:25:00|4049|4048|4044|4043|4049|4048|4043|4042|26453
1616491800000|2021-03-23 09:30:00|4043|4042|4041|4040|4043|4042|4037|4036|20435
1616492100000|2021-03-23 09:35:00|4040|4039|4042|4040|4047|4045|4039|4038|26837
1616492400000|2021-03-23 09:40:00|4043|4041|4045|4043|4047|4046|4043|4041|19197
1616492700000|2021-03-23 09:45:00|4044|4044|4046|4045|4050|4049|4043|4042|26394
1616493000000|2021-03-23 09:50:00|4047|4046|4053|4052|4054|4053|4046|4045|88158
1616493300000|2021-03-23 09:55:00|4052|4051|4054|4053|4056|4055|4052|4051|71438
1616493600000|2021-03-23 10:00:00|4055|4054|4059|4058|4060|4059|4054|4053|42489
1616493900000|2021-03-23 10:05:00|4060|4057|4052|4051|4060|4059|4051|4050|32095
1616494200000|2021-03-23 10:10:00|4053|4052|4049|4047|4054|4053|4048|4047|20993
1616494500000|2021-03-23 10:15:00|4048|4048|4056|4055|4056|4055|4048|4047|17587
1616494800000|2021-03-23 10:20:00|4057|4056|4056|4055|4058|4057|4056|4054|28261
1616495100000|2021-03-23 10:25:00|4055|4054|4059|4058|4059|4058|4051|4050|8650
1616495400000|2021-03-23 10:30:00|4058|4057|4054|4053|4059|4058|4051|4050|14056
1616495700000|2021-03-23 10:35:00|4055|4054|4052|4051|4056|4055|4050|4049|10070
1616496000000|2021-03-23 10:40:00|4053|4050|4051|4050|4053|4052|4049|4048|18923
1616496300000|2021-03-23 10:45:00|4050|4049|4049|4048|4052|4051|4047|4046|6965
1616496600000|2021-03-23 10:50:00|4050|4049|4050|4049|4052|4051|4049|4048|20209
1616496900000|2021-03-23 10:55:00|4051|4050|4050|4049|4053|4052|4048|4047|40314
1616497200000|2021-03-23 11:00:00|4051|4050|4052|4051|4054|4053|4050|4049|9763
1616497500000|2021-03-23 11:05:00|4053|4052|4051|4050|4054|4053|4049|4048|9811
1616497800000|2021-03-23 11:10:00|4050|4049|4051|4050|4052|4051|4049|4048|40369
1616498100000|2021-03-23 11:15:00|4052|4051|4052|4051|4054|4053|4050|4049|30341
1616498400000|2021-03-23 11:20:00|4053|4052|4055|4054|4055|4054|4052|4051|14694
1616498700000|2021-03-23 11:25:00|4056|4055|4053|4052|4056|4055|4052|4051|17017
1616499000000|2021-03-23 11:30:00|4052|4051|4052|4050|4053|4052|4050|4049|11714
1616499300000|2021-03-23 11:35:00|4051|4051|4052|4051|4053|4052|4049|4048|16722
1616499600000|2021-03-23 11:40:00|4053|4052|4051|4050|4053|4052|4050|4049|23759
1616499900000|2021-03-23 11:45:00|4050|4049|4051|4050|4051|4050|4049|4048|16896
1616500200000|2021-03-23 11:50:00|4052|4051|4053|4051|4053|4052|4051|4050|27231
1616500500000|2021-03-23 11:55:00|4052|4052|4050|4049|4053|4052|4049|4048|26262
1616500800000|2021-03-23 12:00:00|4051|4050|4050|4049|4052|4051|4049|4048|21293
1616501100000|2021-03-23 12:05:00|4049|4048|4049|4048|4052|4051|4048|4047|33234
1616501400000|2021-03-23 12:10:00|4050|4049|4049|4048|4051|4050|4047|4046|37874
1616501700000|2021-03-23 12:15:00|4048|4047|4050|4049|4051|4050|4047|4046|33901
1616502000000|2021-03-23 12:20:00|4051|4050|4052|4051|4052|4051|4050|4049|13361
1616502300000|2021-03-23 12:25:00|4051|4050|4051|4050|4052|4051|4049|4048|26796
1616502600000|2021-03-23 12:30:00|4050|4049|4051|4050|4053|4052|4050|4049|11740
1616502900000|2021-03-23 12:35:00|4052|4051|4052|4051|4053|4052|4051|4050|7714
1616503200000|2021-03-23 12:40:00|4053|4052|4051|4050|4053|4052|4051|4050|11813
1616503500000|2021-03-23 12:45:00|4052|4051|4053|4052|4053|4052|4051|4050|7666
1616503800000|2021-03-23 12:50:00|4054|4053|4056|4055|4057|4056|4054|4053|35688
1616504100000|2021-03-23 12:55:00|4057|4056|4054|4053|4057|4056|4054|4053|10648
1616504400000|2021-03-23 13:00:00|4053|4052|4054|4053|4054|4053|4052|4051|9559
1616504700000|2021-03-23 13:05:00|4053|4052|4053|4051|4054|4053|4051|4050|10730
1616505000000|2021-03-23 13:10:00|4052|4052|4053|4052|4053|4052|4052|4050|8221
1616505300000|2021-03-23 13:15:00|4052|4051|4051|4049|4053|4052|4049|4048|44017
1616505600000|2021-03-23 13:20:00|4050|4048|4053|4052|4053|4052|4049|4048|21484
1616505900000|2021-03-23 13:25:00|4052|4051|4053|4052|4055|4054|4052|4051|29600
1616506200000|2021-03-23 13:30:00|4054|4053|4055|4054|4059|4057|4051|4050|37803
1616506500000|2021-03-23 13:35:00|4054|4053|4047|4046|4054|4053|4047|4046|68207
1616506800000|2021-03-23 13:40:00|4048|4047|4046|4045|4050|4049|4045|4044|26881
1616507100000|2021-03-23 13:45:00|4047|4046|4050|4049|4052|4050|4046|4045|22529
1616507400000|2021-03-23 13:50:00|4051|4050|4055|4054|4055|4054|4049|4048|19593
1616507700000|2021-03-23 13:55:00|4056|4055|4058|4057|4058|4057|4055|4054|17958
1616508000000|2021-03-23 14:00:00|4057|4056|4055|4054|4058|4057|4053|4052|21450
1616508300000|2021-03-23 14:05:00|4056|4055|4057|4056|4059|4058|4055|4054|19668
1616508600000|2021-03-23 14:10:00|4058|4057|4057|4056|4059|4058|4057|4056|11681
1616508900000|2021-03-23 14:15:00|4058|4057|4058|4057|4060|4059|4057|4056|12727
1616509200000|2021-03-23 14:20:00|4059|4058|4060|4059|4063|4062|4058|4057|21125
1616509500000|2021-03-23 14:25:00|4061|4060|4060|4059|4062|4061|4058|4057|14272
1616509800000|2021-03-23 14:30:00|4059|4058|4063|4062|4063|4062|4057|4056|22107
1616510100000|2021-03-23 14:35:00|4062|4061|4064|4063|4064|4063|4061|4060|21089
1616510400000|2021-03-23 14:40:00|4063|4062|4063|4062|4065|4064|4060|4059|19262
1616510700000|2021-03-23 14:45:00|4062|4061|4070|4069|4072|4071|4062|4061|102760
1616511000000|2021-03-23 14:50:00|4071|4070|4067|4066|4071|4070|4065|4064|49097
1616511300000|2021-03-23 14:55:00|4068|4067|4067|4066|4068|4067|4065|4064|21505
1616511600000|2021-03-23 15:00:00|4066|4065|4066|4065|4067|4066|4065|4064|8243
1616511900000|2021-03-23 15:05:00|4067|4066|4069|4068|4069|4068|4066|4065|18066
1616512200000|2021-03-23 15:10:00|4068|4067|4072|4071|4073|4072|4068|4067|35166
1616512500000|2021-03-23 15:15:00|4071|4070|4076|4075|4076|4075|4070|4069|41006
1616512800000|2021-03-23 15:20:00|4077|4076|4076|4075|4078|4077|4074|4073|37611
1616513100000|2021-03-23 15:25:00|4077|4076|4082|4081|4083|4082|4075|4074|50715
1616513400000|2021-03-23 15:30:00|4081|4080|4081|4080|4082|4081|4079|4078|31072
1616513700000|2021-03-23 15:35:00|4082|4081|4083|4082|4083|4082|4080|4079|40195
1616514000000|2021-03-23 15:40:00|4082|4081|4085|4084|4085|4084|4082|4081|21583
1616514300000|2021-03-23 15:45:00|4084|4083|4081|4080|4084|4083|4079|4078|62495
1616514600000|2021-03-23 15:50:00|4082|4081|4080|4079|4082|4081|4079|4078|29159
1616514900000|2021-03-23 15:55:00|4081|4080|4081|4080|4082|4081|4080|4079|30756
1616515200000|2021-03-23 16:00:00|4082|4081|4082|4081|4082|4081|4081|4080|33882
1616515500000|2021-03-23 16:05:00|4083|4082|4082|4081|4083|4082|4080|4079|32347
1616515800000|2021-03-23 16:10:00|4083|4082|4084|4083|4084|4083|4082|4081|15937
1616516100000|2021-03-23 16:15:00|4083|4082|4083|4082|4084|4083|4082|4081|49173
1616516400000|2021-03-23 16:20:00|4082|4081|4080|4079|4083|4082|4080|4079|23022
1616516700000|2021-03-23 16:25:00|4081|4080|4080|4078|4084|4083|4080|4078|49900
1616572800000|2021-03-24 08:00:00|4084|4082|4067|4066|4084|4082|4066|4065|34400
1616573100000|2021-03-24 08:05:00|4068|4065|4060|4058|4068|4065|4055|4053|27205
1616573400000|2021-03-24 08:10:00|4059|4057|4064|4063|4065|4063|4055|4053|17204
1616573700000|2021-03-24 08:15:00|4065|4064|4056|4055|4068|4066|4053|4052|17538
1616574000000|2021-03-24 08:20:00|4057|4056|4056|4055|4061|4059|4056|4055|10215
1616574300000|2021-03-24 08:25:00|4057|4056|4057|4056|4064|4063|4056|4055|18045
1616574600000|2021-03-24 08:30:00|4058|4057|4060|4059|4062|4061|4058|4056|9608
1616574900000|2021-03-24 08:35:00|4061|4060|4061|4060|4066|4064|4059|4058|14868
1616575200000|2021-03-24 08:40:00|4062|4061|4063|4061|4063|4061|4058|4057|10015
1616575500000|2021-03-24 08:45:00|4064|4062|4061|4060|4065|4064|4061|4060|7840
1616575800000|2021-03-24 08:50:00|4062|4061|4061|4060|4068|4067|4061|4060|34811
1616576100000|2021-03-24 08:55:00|4062|4061|4056|4055|4062|4061|4056|4055|17207
1616576400000|2021-03-24 09:00:00|4057|4056|4050|4049|4058|4056|4049|4048|10424
1616576700000|2021-03-24 09:05:00|4049|4048|4047|4046|4049|4048|4046|4045|9219
1616577000000|2021-03-24 09:10:00|4048|4047|4050|4049|4051|4050|4046|4045|10828
1616577300000|2021-03-24 09:15:00|4049|4048|4046|4045|4053|4051|4045|4044|16096
1616577600000|2021-03-24 09:20:00|4047|4046|4047|4046|4049|4048|4045|4044|13269
1616577900000|2021-03-24 09:25:00|4046|4045|4046|4045|4048|4047|4045|4044|38516
1616578200000|2021-03-24 09:30:00|4045|4044|4042|4041|4045|4044|4042|4041|45698
1616578500000|2021-03-24 09:35:00|4043|4042|4044|4043|4046|4045|4043|4042|25689
1616578800000|2021-03-24 09:40:00|4043|4042|4045|4044|4045|4044|4043|4042|11819
1616579100000|2021-03-24 09:45:00|4046|4045|4046|4045|4047|4046|4044|4043|18980
1616579400000|2021-03-24 09:50:00|4047|4046|4047|4046|4050|4049|4046|4045|9934
1616579700000|2021-03-24 09:55:00|4048|4047|4050|4049|4052|4050|4048|4047|19744
1616580000000|2021-03-24 10:00:00|4049|4048|4051|4050|4053|4051|4049|4048|17446
1616580300000|2021-03-24 10:05:00|4050|4049|4042|4041|4051|4050|4042|4041|21704
1616580600000|2021-03-24 10:10:00|4041|4040|4037|4036|4041|4040|4037|4036|46982
1616580900000|2021-03-24 10:15:00|4038|4037|4040|4039|4041|4040|4038|4037|79876
1616581200000|2021-03-24 10:20:00|4041|4040|4037|4036|4042|4041|4037|4036|64918
1616581500000|2021-03-24 10:25:00|4036|4035|4033|4032|4039|4038|4031|4030|23797
1616581800000|2021-03-24 10:30:00|4034|4033|4035|4034|4038|4036|4033|4032|23842
1616582100000|2021-03-24 10:35:00|4036|4035|4030|4029|4036|4035|4029|4028|14371
1616582400000|2021-03-24 10:40:00|4029|4028|4027|4026|4030|4029|4026|4025|18931
1616582700000|2021-03-24 10:45:00|4028|4027|4030|4029|4031|4030|4026|4025|11325
1616583000000|2021-03-24 10:50:00|4031|4030|4033|4032|4034|4033|4029|4028|7525
1616583300000|2021-03-24 10:55:00|4034|4033|4034|4033|4037|4036|4034|4032|10572
1616583600000|2021-03-24 11:00:00|4035|4034|4034|4033|4037|4036|4032|4031|11533
1616583900000|2021-03-24 11:05:00|4035|4034|4037|4036|4038|4037|4035|4034|12432
1616584200000|2021-03-24 11:10:00|4038|4037|4037|4036|4041|4039|4037|4036|11828
1616584500000|2021-03-24 11:15:00|4038|4037|4037|4036|4041|4039|4037|4036|7517
1616584800000|2021-03-24 11:20:00|4038|4037|4036|4035|4038|4037|4034|4033|9356
1616585100000|2021-03-24 11:25:00|4035|4034|4036|4035|4037|4036|4034|4033|20271
1616585400000|2021-03-24 11:30:00|4035|4034|4033|4032|4036|4035|4032|4031|8854
1616585700000|2021-03-24 11:35:00|4032|4031|4034|4032|4034|4033|4030|4029|13759
1616586000000|2021-03-24 11:40:00|4035|4033|4032|4031|4035|4034|4031|4030|9963
1616586300000|2021-03-24 11:45:00|4033|4032|4030|4029|4033|4032|4030|4029|9302
1616586600000|2021-03-24 11:50:00|4029|4028|4031|4030|4033|4032|4029|4028|9665
1616586900000|2021-03-24 11:55:00|4032|4031|4029|4028|4032|4031|4029|4028|7743
1616587200000|2021-03-24 12:00:00|4030|4029|4026|4025|4030|4029|4024|4023|25064
1616587500000|2021-03-24 12:05:00|4027|4026|4030|4029|4031|4030|4027|4026|11957
1616587800000|2021-03-24 12:10:00|4029|4028|4027|4026|4030|4029|4027|4026|15505
1616588100000|2021-03-24 12:15:00|4026|4025|4025|4024|4027|4026|4025|4024|12573
1616588400000|2021-03-24 12:20:00|4026|4025|4026|4025|4027|4026|4025|4024|19036
1616588700000|2021-03-24 12:25:00|4025|4024|4025|4024|4025|4024|4024|4023|13615
1616589000000|2021-03-24 12:30:00|4026|4025|4027|4026|4030|4028|4025|4024|46005
1616589300000|2021-03-24 12:35:00|4028|4027|4029|4027|4029|4028|4027|4026|6476
1616589600000|2021-03-24 12:40:00|4028|4028|4027|4026|4029|4028|4027|4026|3343
1616589900000|2021-03-24 12:45:00|4028|4027|4026|4025|4029|4028|4026|4025|9393
1616590200000|2021-03-24 12:50:00|4027|4026|4030|4029|4031|4030|4026|4025|11608
1616590500000|2021-03-24 12:55:00|4031|4030|4029|4028|4031|4030|4028|4027|10534
1616590800000|2021-03-24 13:00:00|4028|4027|4029|4027|4029|4028|4028|4027|3927
1616591100000|2021-03-24 13:05:00|4028|4028|4033|4032|4034|4033|4028|4027|8426
1616591400000|2021-03-24 13:10:00|4034|4033|4034|4033|4036|4035|4034|4032|7724
1616591700000|2021-03-24 13:15:00|4033|4032|4036|4035|4037|4036|4033|4032|6715
1616592000000|2021-03-24 13:20:00|4037|4036|4036|4034|4037|4036|4034|4033|7681
1616592300000|2021-03-24 13:25:00|4035|4035|4036|4035|4038|4037|4035|4034|12654
1616592600000|2021-03-24 13:30:00|4035|4034|4034|4032|4036|4035|4028|4027|30202
1616592900000|2021-03-24 13:35:00|4033|4031|4033|4032|4035|4034|4031|4030|24070
1616593200000|2021-03-24 13:40:00|4034|4033|4042|4041|4044|4042|4034|4033|24044
1616593500000|2021-03-24 13:45:00|4043|4042|4042|4040|4045|4044|4039|4038|37818
1616593800000|2021-03-24 13:50:00|4041|4039|4045|4044|4048|4047|4039|4038|37655
1616594100000|2021-03-24 13:55:00|4044|4043|4043|4042|4046|4045|4041|4040|17578
1616594400000|2021-03-24 14:00:00|4044|4043|4044|4043|4048|4047|4043|4042|38910
1616594700000|2021-03-24 14:05:00|4045|4044|4045|4044|4046|4045|4043|4042|31723
1616595000000|2021-03-24 14:10:00|4044|4043|4046|4045|4049|4048|4042|4041|30351
1616595300000|2021-03-24 14:15:00|4047|4046|4047|4046|4049|4048|4045|4044|21812
1616595600000|2021-03-24 14:20:00|4048|4047|4048|4047|4048|4047|4046|4045|8665
1616595900000|2021-03-24 14:25:00|4047|4046|4045|4043|4047|4046|4044|4043|23864
1616596200000|2021-03-24 14:30:00|4044|4044|4045|4044|4046|4045|4044|4043|8699
1616596500000|2021-03-24 14:35:00|4044|4043|4042|4041|4045|4044|4038|4037|40817
1616596800000|2021-03-24 14:40:00|4043|4042|4045|4044|4045|4044|4043|4042|24581
1616597100000|2021-03-24 14:45:00|4046|4045|4043|4042|4046|4045|4041|4040|49368
1616597400000|2021-03-24 14:50:00|4042|4041|4044|4043|4046|4045|4042|4041|41312
1616597700000|2021-03-24 14:55:00|4043|4042|4040|4039|4044|4043|4038|4037|84924
1616598000000|2021-03-24 15:00:00|4041|4040|4042|4041|4043|4042|4040|4039|48187
1616598300000|2021-03-24 15:05:00|4043|4042|4045|4044|4047|4046|4042|4041|41012
1616598600000|2021-03-24 15:10:00|4044|4043|4048|4047|4048|4047|4044|4043|35327
1616598900000|2021-03-24 15:15:00|4047|4046|4049|4048|4050|4049|4046|4045|30160
1616599200000|2021-03-24 15:20:00|4048|4047|4053|4052|4054|4053|4048|4047|18845
1616599500000|2021-03-24 15:25:00|4052|4051|4052|4051|4052|4051|4050|4049|56812
1616599800000|2021-03-24 15:30:00|4051|4050|4053|4052|4053|4052|4050|4049|58900
1616600100000|2021-03-24 15:35:00|4052|4051|4052|4051|4053|4052|4051|4050|18305
1616600400000|2021-03-24 15:40:00|4053|4052|4053|4052|4055|4054|4052|4051|37293
1616600700000|2021-03-24 15:45:00|4054|4053|4056|4055|4056|4055|4053|4052|55631
1616601000000|2021-03-24 15:50:00|4055|4054|4057|4056|4058|4057|4055|4054|32312
1616601300000|2021-03-24 15:55:00|4056|4055|4055|4054|4057|4056|4055|4054|23056
1616601600000|2021-03-24 16:00:00|4056|4055|4060|4059|4060|4059|4054|4053|49193
1616601900000|2021-03-24 16:05:00|4059|4058|4057|4056|4060|4059|4056|4055|53184
1616602200000|2021-03-24 16:10:00|4056|4055|4057|4056|4057|4056|4054|4053|31379
1616602500000|2021-03-24 16:15:00|4056|4055|4059|4058|4059|4058|4056|4055|40510
1616602800000|2021-03-24 16:20:00|4058|4057|4057|4056|4059|4058|4056|4055|42408
1616603100000|2021-03-24 16:25:00|4056|4055|4059|4058|4061|4059|4056|4055|79746
1616659200000|2021-03-25 08:00:00|4056|4051|4064|4062|4065|4063|4045|4042|56396
1616659500000|2021-03-25 08:05:00|4063|4061|4064|4062|4067|4066|4060|4058|23049
1616659800000|2021-03-25 08:10:00|4063|4063|4077|4075|4077|4075|4063|4062|45870
1616660100000|2021-03-25 08:15:00|4078|4076|4086|4084|4089|4088|4078|4075|73412
1616660400000|2021-03-25 08:20:00|4085|4085|4091|4090|4092|4090|4082|4081|33703
1616660700000|2021-03-25 08:25:00|4090|4089|4090|4089|4096|4095|4089|4088|35278
1616661000000|2021-03-25 08:30:00|4089|4088|4091|4090|4092|4091|4087|4086|15721
1616661300000|2021-03-25 08:35:00|4092|4091|4089|4088|4092|4091|4087|4086|12102
1616661600000|2021-03-25 08:40:00|4088|4087|4084|4083|4088|4087|4083|4082|21140
1616661900000|2021-03-25 08:45:00|4083|4082|4087|4086|4089|4088|4082|4080|13152
1616662200000|2021-03-25 08:50:00|4088|4087|4087|4086|4089|4088|4085|4084|6958
1616662500000|2021-03-25 08:55:00|4088|4087|4091|4090|4091|4090|4087|4086|9925
1616662800000|2021-03-25 09:00:00|4092|4091|4091|4090|4093|4092|4089|4088|14751
1616663100000|2021-03-25 09:05:00|4092|4091|4094|4093|4097|4096|4091|4090|15882
1616663400000|2021-03-25 09:10:00|4093|4092|4094|4093|4095|4094|4093|4091|7275
1616663700000|2021-03-25 09:15:00|4093|4092|4090|4089|4096|4095|4090|4089|22273
1616664000000|2021-03-25 09:20:00|4091|4090|4092|4091|4094|4093|4090|4089|19104
1616664300000|2021-03-25 09:25:00|4093|4090|4093|4092|4094|4093|4090|4089|11058
1616664600000|2021-03-25 09:30:00|4092|4091|4097|4096|4098|4097|4092|4091|10153
1616664900000|2021-03-25 09:35:00|4096|4095|4094|4093|4096|4095|4092|4091|17276
1616665200000|2021-03-25 09:40:00|4093|4092|4094|4093|4094|4093|4089|4088|23686
1616665500000|2021-03-25 09:45:00|4093|4092|4095|4094|4095|4094|4091|4090|15007
1616665800000|2021-03-25 09:50:00|4096|4095|4092|4091|4096|4095|4091|4090|12088
1616666100000|2021-03-25 09:55:00|4093|4092|4098|4097|4099|4098|4093|4092|15256
1616666400000|2021-03-25 10:00:00|4097|4096|4095|4094|4101|4100|4094|4093|17031
1616666700000|2021-03-25 10:05:00|4094|4093|4097|4096|4098|4097|4094|4093|6498
1616667000000|2021-03-25 10:10:00|4096|4095|4097|4096|4097|4096|4095|4094|6321
1616667300000|2021-03-25 10:15:00|4096|4095|4098|4097|4102|4101|4096|4095|38916
1616667600000|2021-03-25 10:20:00|4097|4096|4098|4097|4101|4100|4097|4096|24293
1616667900000|2021-03-25 10:25:00|4099|4098|4100|4099|4100|4099|4097|4096|23016
1616668200000|2021-03-25 10:30:00|4099|4098|4101|4099|4101|4100|4098|4097|24277
1616668500000|2021-03-25 10:35:00|4100|4100|4100|4099|4100|4100|4099|4098|11456
1616668800000|2021-03-25 10:40:00|4099|4098|4101|4099|4101|4100|4093|4092|32944
1616669100000|2021-03-25 10:45:00|4100|4100|4099|4098|4101|4100|4099|4098|16604
1616669400000|2021-03-25 10:50:00|4100|4099|4100|4099|4101|4100|4099|4098|7856
1616669700000|2021-03-25 10:55:00|4101|4100|4103|4102|4104|4103|4101|4100|13238
1616670000000|2021-03-25 11:00:00|4102|4101|4108|4107|4109|4108|4101|4100|18591
1616670300000|2021-03-25 11:05:00|4107|4106|4105|4104|4111|4110|4105|4104|30369
1616670600000|2021-03-25 11:10:00|4104|4103|4102|4100|4104|4103|4100|4099|16610
1616670900000|2021-03-25 11:15:00|4101|4101|4101|4100|4103|4102|4101|4100|13326
1616671200000|2021-03-25 11:20:00|4102|4101|4099|4098|4102|4101|4098|4097|20852
1616671500000|2021-03-25 11:25:00|4098|4097|4091|4090|4099|4098|4091|4090|53259
1616671800000|2021-03-25 11:30:00|4090|4089|4083|4082|4091|4090|4080|4078|41640
1616672100000|2021-03-25 11:35:00|4082|4081|4074|4073|4085|4084|4074|4073|45950
1616672400000|2021-03-25 11:40:00|4075|4074|4073|4072|4080|4079|4073|4071|37233
1616672700000|2021-03-25 11:45:00|4072|4071|4081|4080|4083|4081|4072|4071|34388
1616673000000|2021-03-25 11:50:00|4080|4079|4078|4077|4083|4082|4077|4076|36363
1616673300000|2021-03-25 11:55:00|4077|4076|4078|4077|4082|4081|4077|4076|21155
1616673600000|2021-03-25 12:00:00|4077|4076|4072|4071|4078|4077|4070|4069|87483
1616673900000|2021-03-25 12:05:00|4073|4072|4074|4073|4077|4076|4070|4069|41142
1616674200000|2021-03-25 12:10:00|4075|4074|4066|4064|4077|4076|4066|4064|31440
1616674500000|2021-03-25 12:15:00|4065|4065|4073|4072|4074|4073|4063|4062|23336
1616674800000|2021-03-25 12:20:00|4072|4071|4078|4076|4078|4077|4072|4071|32132
1616675100000|2021-03-25 12:25:00|4077|4075|4077|4075|4077|4076|4075|4074|13228
1616675400000|2021-03-25 12:30:00|4078|4076|4076|4075|4078|4076|4072|4071|44224
1616675700000|2021-03-25 12:35:00|4075|4074|4071|4070|4077|4076|4070|4069|113661
1616676000000|2021-03-25 12:40:00|4070|4069|4066|4065|4072|4071|4064|4062|72210
1616676300000|2021-03-25 12:45:00|4065|4064|4073|4072|4073|4072|4065|4064|25854
1616676600000|2021-03-25 12:50:00|4072|4071|4071|4070|4076|4075|4069|4068|16816
1616676900000|2021-03-25 12:55:00|4070|4069|4072|4070|4073|4072|4069|4068|124993
1616677200000|2021-03-25 13:00:00|4071|4069|4071|4070|4073|4072|4070|4069|16800
1616677500000|2021-03-25 13:05:00|4072|4071|4075|4073|4077|4076|4071|4070|52849
1616677800000|2021-03-25 13:10:00|4074|4072|4074|4073|4074|4073|4069|4068|17471
1616678100000|2021-03-25 13:15:00|4073|4072|4071|4070|4074|4072|4068|4067|19187
1616678400000|2021-03-25 13:20:00|4070|4069|4071|4070|4073|4072|4069|4068|35602
1616678700000|2021-03-25 13:25:00|4072|4071|4072|4071|4073|4072|4071|4070|4281
1616679000000|2021-03-25 13:30:00|4073|4072|4071|4070|4076|4075|4068|4067|39907
1616679300000|2021-03-25 13:35:00|4070|4069|4071|4070|4077|4076|4068|4067|58176
1616679600000|2021-03-25 13:40:00|4070|4069|4070|4069|4073|4072|4068|4067|49149
1616679900000|2021-03-25 13:45:00|4069|4068|4074|4073|4075|4073|4069|4068|20388
1616680200000|2021-03-25 13:50:00|4073|4072|4072|4070|4074|4073|4070|4069|22491
1616680500000|2021-03-25 13:55:00|4071|4071|4079|4078|4079|4078|4071|4071|43971
1616680800000|2021-03-25 14:00:00|4078|4077|4074|4073|4080|4079|4074|4073|64130
1616681100000|2021-03-25 14:05:00|4075|4074|4073|4072|4076|4075|4072|4071|28142
1616681400000|2021-03-25 14:10:00|4074|4073|4074|4073|4077|4076|4071|4070|130318
1616681700000|2021-03-25 14:15:00|4075|4074|4077|4076|4081|4080|4074|4073|16285
1616682000000|2021-03-25 14:20:00|4078|4077|4075|4073|4078|4077|4073|4072|16819
1616682300000|2021-03-25 14:25:00|4074|4072|4076|4075|4077|4076|4071|4070|68616
1616682600000|2021-03-25 14:30:00|4077|4076|4078|4077|4079|4078|4074|4073|77073
1616682900000|2021-03-25 14:35:00|4079|4078|4077|4076|4080|4079|4077|4076|23138
1616683200000|2021-03-25 14:40:00|4076|4075|4086|4085|4086|4085|4076|4075|33637
1616683500000|2021-03-25 14:45:00|4087|4086|4086|4085|4088|4087|4084|4083|127122
1616683800000|2021-03-25 14:50:00|4087|4086|4084|4083|4088|4087|4084|4083|22238
1616684100000|2021-03-25 14:55:00|4085|4084|4089|4088|4091|4090|4084|4083|22243
1616684400000|2021-03-25 15:00:00|4090|4089|4086|4085|4090|4089|4085|4084|125898
1616684700000|2021-03-25 15:05:00|4085|4084|4088|4087|4088|4087|4084|4083|16722
1616685000000|2021-03-25 15:10:00|4087|4086|4086|4085|4089|4088|4084|4083|21566
1616685300000|2021-03-25 15:15:00|4087|4086|4083|4082|4087|4086|4081|4080|24603
1616685600000|2021-03-25 15:20:00|4082|4081|4082|4081|4085|4083|4080|4079|16731
1616685900000|2021-03-25 15:25:00|4081|4080|4079|4078|4082|4081|4078|4077|17258
1616686200000|2021-03-25 15:30:00|4080|4079|4071|4069|4080|4079|4070|4069|30331
1616686500000|2021-03-25 15:35:00|4070|4070|4065|4064|4071|4070|4062|4061|23130
1616686800000|2021-03-25 15:40:00|4066|4065|4067|4066|4070|4069|4065|4064|20298
1616687100000|2021-03-25 15:45:00|4066|4065|4071|4070|4074|4073|4065|4064|36209
1616687400000|2021-03-25 15:50:00|4070|4069|4066|4065|4071|4070|4065|4064|22434
1616687700000|2021-03-25 15:55:00|4065|4064|4066|4065|4068|4067|4065|4064|24034
1616688000000|2021-03-25 16:00:00|4067|4066|4065|4064|4067|4066|4063|4062|90480
1616688300000|2021-03-25 16:05:00|4066|4065|4061|4060|4067|4066|4059|4058|33942
1616688600000|2021-03-25 16:10:00|4062|4061|4057|4055|4062|4061|4055|4054|23882
1616688900000|2021-03-25 16:15:00|4056|4056|4057|4056|4057|4056|4053|4052|131380
1616689200000|2021-03-25 16:20:00|4056|4055|4055|4054|4057|4056|4055|4054|33696
1616689500000|2021-03-25 16:25:00|4054|4053|4057|4055|4059|4057|4054|4053|51533
1616745600000|2021-03-26 08:00:00|4065|4060|4059|4057|4065|4060|4045|4043|80869
1616745900000|2021-03-26 08:05:00|4058|4056|4073|4072|4076|4074|4055|4054|46166
1616746200000|2021-03-26 08:10:00|4074|4073|4067|4066|4079|4077|4066|4065|43953
1616746500000|2021-03-26 08:15:00|4068|4067|4062|4061|4069|4067|4061|4060|12535
1616746800000|2021-03-26 08:20:00|4063|4062|4056|4054|4065|4063|4055|4054|16808
1616747100000|2021-03-26 08:25:00|4055|4053|4057|4056|4058|4057|4054|4053|6096
1616747400000|2021-03-26 08:30:00|4058|4057|4061|4060|4062|4061|4057|4056|7786
1616747700000|2021-03-26 08:35:00|4062|4061|4057|4055|4065|4063|4056|4055|11912
1616748000000|2021-03-26 08:40:00|4056|4054|4060|4059|4061|4060|4054|4053|5949
1616748300000|2021-03-26 08:45:00|4059|4058|4055|4054|4059|4058|4055|4054|4897
1616748600000|2021-03-26 08:50:00|4056|4055|4053|4052|4056|4055|4053|4052|4911
1616748900000|2021-03-26 08:55:00|4052|4051|4050|4049|4054|4053|4049|4048|8541
1616749200000|2021-03-26 09:00:00|4049|4048|4051|4050|4052|4051|4049|4048|11798
1616749500000|2021-03-26 09:05:00|4050|4049|4045|4044|4051|4050|4043|4042|14516
1616749800000|2021-03-26 09:10:00|4046|4045|4048|4047|4048|4047|4043|4042|29936
1616750100000|2021-03-26 09:15:00|4049|4048|4054|4053|4054|4053|4048|4047|10883
1616750400000|2021-03-26 09:20:00|4055|4054|4051|4050|4058|4057|4050|4049|10574
1616750700000|2021-03-26 09:25:00|4050|4049|4048|4046|4052|4051|4044|4043|9909
1616751000000|2021-03-26 09:30:00|4049|4047|4047|4046|4051|4050|4047|4046|14051
1616751300000|2021-03-26 09:35:00|4046|4045|4047|4046|4049|4048|4046|4045|8271
1616751600000|2021-03-26 09:40:00|4046|4045|4046|4045|4047|4046|4045|4044|8655
1616751900000|2021-03-26 09:45:00|4047|4046|4043|4042|4048|4047|4042|4041|28455
1616752200000|2021-03-26 09:50:00|4044|4043|4048|4046|4048|4047|4043|4042|13872
1616752500000|2021-03-26 09:55:00|4047|4047|4045|4044|4049|4048|4045|4044|17063
1616752800000|2021-03-26 10:00:00|4044|4043|4053|4052|4053|4052|4044|4043|21285
1616753100000|2021-03-26 10:05:00|4052|4051|4054|4053|4054|4053|4049|4048|22152
1616753400000|2021-03-26 10:10:00|4053|4052|4049|4048|4054|4053|4048|4047|10475
1616753700000|2021-03-26 10:15:00|4048|4047|4046|4045|4048|4047|4044|4043|6837
1616754000000|2021-03-26 10:20:00|4047|4046|4042|4041|4047|4046|4041|4040|6384
1616754300000|2021-03-26 10:25:00|4041|4040|4040|4039|4043|4042|4039|4038|35949
1616754600000|2021-03-26 10:30:00|4039|4038|4040|4039|4043|4042|4039|4038|22885
1616754900000|2021-03-26 10:35:00|4039|4038|4038|4037|4041|4040|4038|4037|11158
1616755200000|2021-03-26 10:40:00|4039|4038|4036|4035|4039|4038|4035|4034|10185
1616755500000|2021-03-26 10:45:00|4035|4034|4041|4039|4043|4041|4035|4034|8494
1616755800000|2021-03-26 10:50:00|4042|4040|4042|4041|4042|4041|4040|4039|3311
1616756100000|2021-03-26 10:55:00|4041|4040|4035|4034|4043|4042|4034|4033|41511
1616756400000|2021-03-26 11:00:00|4036|4035|4032|4031|4037|4036|4031|4030|18855
1616756700000|2021-03-26 11:05:00|4033|4032|4033|4032|4036|4034|4029|4028|16151
1616757000000|2021-03-26 11:10:00|4032|4031|4028|4027|4033|4032|4028|4027|16332
1616757300000|2021-03-26 11:15:00|4027|4026|4029|4028|4030|4029|4027|4026|8693
1616757600000|2021-03-26 11:20:00|4030|4029|4029|4028|4031|4030|4028|4027|10672
1616757900000|2021-03-26 11:25:00|4028|4027|4029|4028|4029|4028|4027|4026|7402
1616758200000|2021-03-26 11:30:00|4030|4029|4032|4031|4032|4031|4026|4025|11836
1616758500000|2021-03-26 11:35:00|4031|4030|4031|4030|4036|4035|4030|4029|26537
1616758800000|2021-03-26 11:40:00|4032|4031|4032|4031|4034|4033|4031|4030|17714
1616759100000|2021-03-26 11:45:00|4033|4032|4030|4029|4036|4034|4030|4029|24499
1616759400000|2021-03-26 11:50:00|4029|4028|4037|4036|4037|4036|4029|4028|12717
1616759700000|2021-03-26 11:55:00|4038|4037|4037|4036|4039|4038|4036|4035|7200
1616760000000|2021-03-26 12:00:00|4036|4035|4035|4034|4039|4038|4034|4033|24391
1616760300000|2021-03-26 12:05:00|4034|4033|4038|4037|4038|4037|4034|4033|6417
1616760600000|2021-03-26 12:10:00|4039|4038|4036|4035|4039|4038|4036|4035|11580
1616760900000|2021-03-26 12:15:00|4035|4034|4037|4036|4038|4037|4035|4034|24944
1616761200000|2021-03-26 12:20:00|4036|4035|4039|4038|4041|4040|4036|4035|15784
1616761500000|2021-03-26 12:25:00|4040|4039|4038|4037|4040|4039|4034|4033|53733
1616761800000|2021-03-26 12:30:00|4039|4038|4039|4038|4040|4039|4037|4036|8744
1616762100000|2021-03-26 12:35:00|4038|4037|4039|4038|4042|4041|4038|4037|8260
1616762400000|2021-03-26 12:40:00|4038|4037|4044|4042|4044|4043|4038|4037|9408
1616762700000|2021-03-26 12:45:00|4043|4043|4041|4040|4044|4043|4039|4038|11099
1616763000000|2021-03-26 12:50:00|4040|4039|4036|4035|4041|4040|4034|4033|11115
1616763300000|2021-03-26 12:55:00|4035|4034|4037|4036|4039|4038|4035|4034|13446
1616763600000|2021-03-26 13:00:00|4038|4037|4035|4034|4038|4037|4034|4033|15650
1616763900000|2021-03-26 13:05:00|4034|4033|4037|4036|4038|4037|4034|4033|24770
1616764200000|2021-03-26 13:10:00|4036|4035|4040|4039|4042|4040|4036|4035|50426
1616764500000|2021-03-26 13:15:00|4039|4038|4041|4040|4041|4040|4038|4037|30417
1616764800000|2021-03-26 13:20:00|4040|4039|4041|4040|4041|4040|4039|4038|8371
1616765100000|2021-03-26 13:25:00|4042|4041|4042|4041|4042|4041|4040|4039|19078
1616765400000|2021-03-26 13:30:00|4041|4040|4047|4046|4048|4047|4041|4040|70777
1616765700000|2021-03-26 13:35:00|4046|4045|4052|4051|4053|4052|4045|4044|62731
1616766000000|2021-03-26 13:40:00|4053|4052|4054|4053|4057|4056|4051|4050|49433
1616766300000|2021-03-26 13:45:00|4055|4054|4047|4046|4056|4055|4047|4046|37614
1616766600000|2021-03-26 13:50:00|4048|4047|4049|4048|4050|4049|4043|4042|50447
1616766900000|2021-03-26 13:55:00|4048|4047|4044|4043|4049|4048|4042|4040|29495
1616767200000|2021-03-26 14:00:00|4043|4042|4038|4037|4044|4043|4037|4036|20767
1616767500000|2021-03-26 14:05:00|4037|4036|4030|4029|4038|4037|4030|4029|18779
1616767800000|2021-03-26 14:10:00|4031|4030|4031|4030|4033|4032|4030|4029|16817
1616768100000|2021-03-26 14:15:00|4030|4029|4028|4027|4035|4034|4027|4026|23844
1616768400000|2021-03-26 14:20:00|4029|4028|4032|4031|4035|4034|4028|4027|26667
1616768700000|2021-03-26 14:25:00|4033|4032|4032|4031|4034|4033|4031|4030|12540
1616769000000|2021-03-26 14:30:00|4031|4030|4028|4027|4033|4032|4027|4026|25521
1616769300000|2021-03-26 14:35:00|4027|4026|4028|4027|4032|4031|4025|4024|29287
1616769600000|2021-03-26 14:40:00|4029|4028|4024|4023|4029|4028|4024|4023|32283
1616769900000|2021-03-26 14:45:00|4025|4024|4036|4035|4036|4035|4025|4024|31656
1616770200000|2021-03-26 14:50:00|4037|4036|4040|4039|4041|4040|4035|4034|18270
1616770500000|2021-03-26 14:55:00|4041|4040|4037|4036|4042|4041|4037|4036|15271
1616770800000|2021-03-26 15:00:00|4036|4035|4037|4036|4038|4037|4032|4031|24283
1616771100000|2021-03-26 15:05:00|4036|4035|4042|4041|4044|4043|4036|4035|99773
1616771400000|2021-03-26 15:10:00|4043|4042|4044|4043|4045|4044|4042|4041|12750
1616771700000|2021-03-26 15:15:00|4043|4042|4041|4040|4045|4044|4041|4040|25815
1616772000000|2021-03-26 15:20:00|4042|4041|4043|4042|4044|4043|4040|4039|25104
1616772300000|2021-03-26 15:25:00|4044|4043|4043|4042|4045|4044|4042|4041|17095
1616772600000|2021-03-26 15:30:00|4042|4041|4040|4039|4043|4042|4040|4039|22762
1616772900000|2021-03-26 15:35:00|4041|4040|4038|4037|4041|4040|4037|4036|24685
1616773200000|2021-03-26 15:40:00|4039|4038|4041|4040|4042|4041|4039|4038|18390
1616773500000|2021-03-26 15:45:00|4040|4039|4040|4039|4040|4039|4036|4035|24454
1616773800000|2021-03-26 15:50:00|4041|4040|4040|4039|4042|4041|4040|4039|32411
1616774100000|2021-03-26 15:55:00|4041|4040|4045|4044|4045|4044|4039|4038|26974
1616774400000|2021-03-26 16:00:00|4046|4045|4049|4048|4049|4048|4044|4043|24982
1616774700000|2021-03-26 16:05:00|4048|4047|4053|4052|4053|4052|4047|4046|31010
1616775000000|2021-03-26 16:10:00|4052|4051|4052|4051|4056|4055|4051|4050|45482
1616775300000|2021-03-26 16:15:00|4053|4052|4051|4049|4055|4054|4050|4049|29781
1616775600000|2021-03-26 16:20:00|4050|4050|4046|4045|4051|4050|4046|4045|27637
1616775900000|2021-03-26 16:25:00|4047|4046|4048|4046|4048|4047|4046|4045|57059
1617001200000|2021-03-29 07:00:00|4073|4060|4072|4070|4079|4077|4049|4047|59921
1617001500000|2021-03-29 07:05:00|4073|4071|4082|4081|4087|4085|4069|4068|50405
1617001800000|2021-03-29 07:10:00|4083|4082|4086|4085|4086|4085|4080|4079|20643
1617002100000|2021-03-29 07:15:00|4085|4084|4078|4077|4087|4086|4076|4074|16759
1617002400000|2021-03-29 07:20:00|4079|4078|4075|4074|4079|4078|4074|4073|9696
1617002700000|2021-03-29 07:25:00|4074|4073|4073|4072|4076|4075|4071|4070|12481
1617003000000|2021-03-29 07:30:00|4072|4071|4070|4069|4074|4073|4070|4069|12560
1617003300000|2021-03-29 07:35:00|4071|4070|4071|4070|4072|4070|4066|4064|34389
1617003600000|2021-03-29 07:40:00|4070|4069|4070|4068|4071|4070|4068|4067|12055
1617003900000|2021-03-29 07:45:00|4069|4067|4063|4061|4069|4068|4063|4061|13698
1617004200000|2021-03-29 07:50:00|4062|4062|4060|4059|4064|4062|4058|4057|11665
1617004500000|2021-03-29 07:55:00|4059|4058|4058|4057|4060|4059|4058|4057|5698
1617004800000|2021-03-29 08:00:00|4059|4058|4056|4055|4059|4058|4054|4053|7570
1617005100000|2021-03-29 08:05:00|4055|4054|4056|4054|4056|4055|4053|4052|6616
1617005400000|2021-03-29 08:10:00|4055|4055|4056|4055|4056|4055|4053|4052|12774
1617005700000|2021-03-29 08:15:00|4057|4056|4055|4054|4057|4056|4054|4053|17648
1617006000000|2021-03-29 08:20:00|4056|4055|4057|4056|4059|4058|4056|4055|14800
1617006300000|2021-03-29 08:25:00|4058|4057|4050|4049|4058|4057|4050|4049|33390
1617006600000|2021-03-29 08:30:00|4051|4050|4050|4049|4051|4050|4049|4048|23251
1617006900000|2021-03-29 08:35:00|4049|4048|4051|4050|4053|4052|4048|4047|30078
1617007200000|2021-03-29 08:40:00|4052|4051|4054|4053|4055|4053|4051|4050|15461
1617007500000|2021-03-29 08:45:00|4055|4054|4053|4052|4055|4054|4049|4048|9150
1617007800000|2021-03-29 08:50:00|4054|4053|4055|4054|4057|4056|4054|4053|9813
1617008100000|2021-03-29 08:55:00|4056|4055|4052|4051|4057|4055|4052|4051|8830
1617008400000|2021-03-29 09:00:00|4051|4050|4052|4051|4053|4052|4049|4048|14256
1617008700000|2021-03-29 09:05:00|4053|4052|4055|4053|4055|4054|4051|4050|8227
1617009000000|2021-03-29 09:10:00|4054|4052|4050|4049|4054|4052|4049|4048|15505
1617009300000|2021-03-29 09:15:00|4049|4048|4049|4048|4050|4049|4049|4048|4371
1617009600000|2021-03-29 09:20:00|4048|4047|4047|4046|4050|4049|4046|4045|23883
1617009900000|2021-03-29 09:25:00|4048|4047|4046|4045|4048|4047|4045|4044|9515
1617010200000|2021-03-29 09:30:00|4045|4044|4047|4046|4047|4046|4044|4043|10983
1617010500000|2021-03-29 09:35:00|4048|4047|4047|4046|4049|4048|4045|4044|50374
1617010800000|2021-03-29 09:40:00|4048|4047|4048|4047|4048|4047|4045|4044|15893
1617011100000|2021-03-29 09:45:00|4047|4046|4047|4046|4048|4047|4046|4045|8271
1617011400000|2021-03-29 09:50:00|4048|4047|4050|4049|4051|4050|4047|4046|13513
1617011700000|2021-03-29 09:55:00|4051|4050|4050|4049|4051|4050|4049|4048|18609
1617012000000|2021-03-29 10:00:00|4049|4048|4050|4049|4051|4050|4049|4048|26401
1617012300000|2021-03-29 10:05:00|4049|4048|4051|4050|4054|4053|4048|4047|23144
1617012600000|2021-03-29 10:10:00|4052|4051|4050|4049|4052|4051|4049|4048|13037
1617012900000|2021-03-29 10:15:00|4049|4048|4049|4048|4050|4049|4048|4047|10214
1617013200000|2021-03-29 10:20:00|4048|4047|4047|4046|4049|4048|4047|4046|5858
1617013500000|2021-03-29 10:25:00|4046|4045|4048|4047|4048|4047|4045|4044|7792
1617013800000|2021-03-29 10:30:00|4047|4046|4049|4048|4049|4048|4044|4043|10895
1617014100000|2021-03-29 10:35:00|4048|4047|4048|4047|4050|4049|4048|4047|11328
1617014400000|2021-03-29 10:40:00|4049|4048|4051|4050|4051|4050|4049|4048|32244
1617014700000|2021-03-29 10:45:00|4050|4049|4048|4047|4051|4050|4048|4047|6923
1617015000000|2021-03-29 10:50:00|4049|4048|4050|4049|4051|4050|4048|4047|23993
1617015300000|2021-03-29 10:55:00|4051|4050|4050|4049|4051|4050|4049|4048|16999
1617015600000|2021-03-29 11:00:00|4051|4050|4052|4051|4054|4053|4050|4049|15574
1617015900000|2021-03-29 11:05:00|4051|4050|4052|4051|4053|4052|4051|4050|5078
1617016200000|2021-03-29 11:10:00|4053|4052|4052|4051|4053|4052|4051|4050|7528
1617016500000|2021-03-29 11:15:00|4051|4050|4052|4051|4053|4052|4051|4050|7704
1617016800000|2021-03-29 11:20:00|4051|4050|4050|4049|4051|4050|4049|4048|15252
1617017100000|2021-03-29 11:25:00|4049|4048|4048|4047|4051|4050|4048|4047|24456
1617017400000|2021-03-29 11:30:00|4049|4048|4047|4046|4049|4048|4046|4045|8480
1617017700000|2021-03-29 11:35:00|4048|4047|4048|4047|4049|4048|4047|4046|10174
1617018000000|2021-03-29 11:40:00|4049|4048|4049|4048|4049|4048|4048|4046|13012
1617018300000|2021-03-29 11:45:00|4050|4049|4049|4047|4050|4049|4047|4046|14567
1617018600000|2021-03-29 11:50:00|4048|4046|4047|4046|4048|4047|4047|4046|15244
1617018900000|2021-03-29 11:55:00|4048|4047|4049|4048|4049|4048|4047|4046|17852
1617019200000|2021-03-29 12:00:00|4048|4047|4049|4048|4050|4049|4048|4047|20120
1617019500000|2021-03-29 12:05:00|4050|4049|4049|4048|4050|4049|4049|4048|7803
1617019800000|2021-03-29 12:10:00|4048|4047|4049|4048|4049|4048|4047|4046|17398
1617020100000|2021-03-29 12:15:00|4048|4047|4050|4049|4050|4049|4048|4047|5674
1617020400000|2021-03-29 12:20:00|4049|4048|4051|4050|4051|4050|4049|4048|16127
1617020700000|2021-03-29 12:25:00|4050|4049|4049|4048|4051|4050|4048|4047|10019
1617021000000|2021-03-29 12:30:00|4050|4049|4050|4049|4050|4049|4048|4047|11025
1617021300000|2021-03-29 12:35:00|4051|4050|4048|4047|4051|4050|4048|4047|10738
1617021600000|2021-03-29 12:40:00|4047|4046|4051|4050|4053|4052|4047|4046|33846
1617021900000|2021-03-29 12:45:00|4050|4049|4051|4050|4053|4052|4050|4049|6462
1617022200000|2021-03-29 12:50:00|4052|4051|4050|4049|4052|4051|4049|4048|9432
1617022500000|2021-03-29 12:55:00|4051|4050|4051|4050|4051|4050|4049|4048|4353
1617022800000|2021-03-29 13:00:00|4052|4051|4052|4051|4052|4051|4050|4049|20130
1617023100000|2021-03-29 13:05:00|4051|4050|4051|4050|4053|4052|4051|4050|14743
1617023400000|2021-03-29 13:10:00|4050|4049|4045|4044|4051|4050|4045|4044|9739
1617023700000|2021-03-29 13:15:00|4044|4043|4041|4040|4045|4044|4040|4039|13072
1617024000000|2021-03-29 13:20:00|4042|4041|4046|4045|4047|4046|4042|4041|18552
1617024300000|2021-03-29 13:25:00|4047|4046|4046|4045|4047|4046|4044|4043|50837
1617024600000|2021-03-29 13:30:00|4047|4046|4059|4057|4061|4060|4047|4046|64393
1617024900000|2021-03-29 13:35:00|4060|4058|4061|4060|4063|4062|4057|4056|53826
1617025200000|2021-03-29 13:40:00|4060|4059|4064|4063|4066|4065|4060|4059|30107
1617025500000|2021-03-29 13:45:00|4065|4064|4066|4065|4067|4066|4062|4061|19623
1617025800000|2021-03-29 13:50:00|4067|4066|4067|4066|4070|4069|4065|4064|19377
1617026100000|2021-03-29 13:55:00|4068|4067|4066|4064|4069|4068|4063|4061|31773
1617026400000|2021-03-29 14:00:00|4065|4063|4067|4066|4068|4067|4063|4062|23472
1617026700000|2021-03-29 14:05:00|4068|4067|4067|4066|4068|4067|4065|4064|26520
1617027000000|2021-03-29 14:10:00|4066|4065|4068|4067|4070|4069|4065|4064|30913
1617027300000|2021-03-29 14:15:00|4069|4068|4074|4073|4076|4075|4069|4068|20074
1617027600000|2021-03-29 14:20:00|4073|4072|4074|4073|4077|4076|4073|4072|29977
1617027900000|2021-03-29 14:25:00|4075|4074|4076|4075|4078|4077|4074|4073|25278
1617028200000|2021-03-29 14:30:00|4077|4076|4073|4072|4077|4076|4073|4072|27822
1617028500000|2021-03-29 14:35:00|4074|4073|4072|4071|4075|4074|4072|4071|28374
1617028800000|2021-03-29 14:40:00|4071|4070|4073|4072|4074|4073|4071|4070|23948
1617029100000|2021-03-29 14:45:00|4072|4071|4080|4079|4080|4079|4072|4071|30319
1617029400000|2021-03-29 14:50:00|4079|4078|4090|4089|4090|4089|4079|4078|33516
1617029700000|2021-03-29 14:55:00|4089|4088|4093|4092|4095|4094|4087|4086|50796
1617030000000|2021-03-29 15:00:00|4094|4093|4096|4095|4097|4096|4091|4090|94104
1617030300000|2021-03-29 15:05:00|4097|4096|4098|4097|4098|4097|4095|4094|54774
1617030600000|2021-03-29 15:10:00|4097|4096|4095|4094|4099|4098|4095|4094|35496
1617030900000|2021-03-29 15:15:00|4094|4093|4098|4097|4099|4098|4094|4093|24025
1617031200000|2021-03-29 15:20:00|4097|4096|4096|4095|4098|4097|4095|4094|33797
1617031500000|2021-03-29 15:25:00|4097|4096|4103|4101|4103|4101|4096|4095|79352
1617087600000|2021-03-30 07:00:00|4123|4115|4097|4095|4127|4124|4092|4091|40742
1617087900000|2021-03-30 07:05:00|4098|4096|4093|4092|4100|4097|4090|4089|48007
1617088200000|2021-03-30 07:10:00|4092|4091|4091|4089|4098|4097|4091|4088|27966
1617088500000|2021-03-30 07:15:00|4092|4090|4099|4097|4099|4098|4091|4090|19885
1617088800000|2021-03-30 07:20:00|4100|4098|4096|4094|4103|4101|4096|4094|20398
1617089100000|2021-03-30 07:25:00|4095|4095|4089|4088|4096|4095|4089|4087|4843
1617089400000|2021-03-30 07:30:00|4088|4087|4087|4086|4092|4090|4086|4085|8459
1617089700000|2021-03-30 07:35:00|4088|4087|4092|4090|4094|4092|4087|4086|8352
1617090000000|2021-03-30 07:40:00|4091|4089|4088|4086|4092|4089|4086|4085|12355
1617090300000|2021-03-30 07:45:00|4087|4087|4091|4089|4092|4091|4087|4086|17215
1617090600000|2021-03-30 07:50:00|4090|4090|4091|4090|4092|4091|4089|4088|16809
1617090900000|2021-03-30 07:55:00|4092|4091|4092|4091|4095|4094|4089|4088|20035
1617091200000|2021-03-30 08:00:00|4093|4092|4094|4093|4094|4093|4089|4088|13251
1617091500000|2021-03-30 08:05:00|4095|4094|4093|4092|4097|4096|4092|4091|8893
1617091800000|2021-03-30 08:10:00|4094|4093|4089|4088|4094|4093|4086|4085|13315
1617092100000|2021-03-30 08:15:00|4090|4089|4091|4089|4092|4091|4089|4088|26197
1617092400000|2021-03-30 08:20:00|4090|4090|4090|4089|4092|4091|4089|4088|8378
1617092700000|2021-03-30 08:25:00|4089|4088|4090|4089|4091|4090|4089|4088|5795
1617093000000|2021-03-30 08:30:00|4091|4090|4091|4089|4091|4090|4089|4088|6344
1617093300000|2021-03-30 08:35:00|4090|4090|4092|4091|4092|4091|4089|4088|10870
1617093600000|2021-03-30 08:40:00|4091|4090|4085|4083|4091|4090|4080|4079|15192
1617093900000|2021-03-30 08:45:00|4086|4084|4086|4084|4087|4086|4082|4081|7950
1617094200000|2021-03-30 08:50:00|4085|4083|4087|4086|4088|4087|4083|4082|8638
1617094500000|2021-03-30 08:55:00|4088|4087|4087|4086|4088|4087|4085|4084|6196
1617094800000|2021-03-30 09:00:00|4088|4087|4088|4087|4088|4087|4086|4085|12622
1617095100000|2021-03-30 09:05:00|4087|4086|4089|4088|4091|4090|4087|4086|11412
1617095400000|2021-03-30 09:10:00|4090|4089|4087|4086|4090|4089|4084|4083|16592
1617095700000|2021-03-30 09:15:00|4086|4085|4087|4086|4087|4086|4085|4084|22647
1617096000000|2021-03-30 09:20:00|4086|4085|4087|4085|4088|4087|4085|4084|18650
1617096300000|2021-03-30 09:25:00|4086|4086|4085|4084|4087|4086|4084|4083|11715
1617096600000|2021-03-30 09:30:00|4084|4083|4087|4086|4088|4087|4083|4082|13466
1617096900000|2021-03-30 09:35:00|4086|4085|4086|4085|4087|4086|4084|4083|6883
1617097200000|2021-03-30 09:40:00|4085|4084|4085|4084|4086|4085|4084|4083|5946
1617097500000|2021-03-30 09:45:00|4086|4085|4085|4084|4086|4085|4085|4084|4675
1617097800000|2021-03-30 09:50:00|4084|4083|4086|4085|4086|4085|4083|4082|22900
1617098100000|2021-03-30 09:55:00|4085|4084|4083|4082|4086|4085|4083|4082|8206
1617098400000|2021-03-30 10:00:00|4082|4081|4084|4083|4085|4084|4082|4081|29825
1617098700000|2021-03-30 10:05:00|4083|4082|4081|4080|4084|4083|4081|4080|13363
1617099000000|2021-03-30 10:10:00|4082|4079|4083|4081|4083|4082|4081|4079|8500
1617099300000|2021-03-30 10:15:00|4084|4082|4082|4080|4086|4085|4081|4080|11814
1617099600000|2021-03-30 10:20:00|4081|4081|4082|4081|4084|4083|4079|4078|15228
1617099900000|2021-03-30 10:25:00|4083|4082|4083|4082|4084|4083|4082|4081|5976
1617100200000|2021-03-30 10:30:00|4082|4081|4082|4081|4083|4082|4080|4079|9788
1617100500000|2021-03-30 10:35:00|4081|4080|4082|4081|4083|4082|4081|4080|18555
1617100800000|2021-03-30 10:40:00|4081|4080|4081|4080|4083|4082|4080|4079|41473
1617101100000|2021-03-30 10:45:00|4082|4081|4081|4080|4082|4081|4079|4078|36051
1617101400000|2021-03-30 10:50:00|4080|4079|4081|4079|4081|4080|4075|4073|20316
1617101700000|2021-03-30 10:55:00|4080|4078|4080|4079|4081|4080|4079|4078|9066
1617102000000|2021-03-30 11:00:00|4079|4078|4079|4078|4080|4079|4078|4077|35427
1617102300000|2021-03-30 11:05:00|4078|4077|4072|4071|4079|4078|4072|4071|52952
1617102600000|2021-03-30 11:10:00|4071|4070|4075|4074|4076|4075|4071|4069|31251
1617102900000|2021-03-30 11:15:00|4074|4073|4076|4075|4076|4075|4074|4073|72051
1617103200000|2021-03-30 11:20:00|4075|4074|4075|4074|4077|4076|4075|4074|21370
1617103500000|2021-03-30 11:25:00|4074|4073|4077|4076|4077|4076|4074|4073|22387
1617103800000|2021-03-30 11:30:00|4076|4075|4077|4076|4078|4077|4076|4075|11119
1617104100000|2021-03-30 11:35:00|4078|4077|4078|4077|4078|4077|4075|4074|10633
1617104400000|2021-03-30 11:40:00|4077|4076|4077|4076|4079|4078|4075|4074|9757
1617104700000|2021-03-30 11:45:00|4076|4075|4076|4075|4078|4077|4075|4074|9280
1617105000000|2021-03-30 11:50:00|4075|4074|4075|4074|4076|4075|4074|4073|14729
1617105300000|2021-03-30 11:55:00|4076|4075|4075|4074|4076|4075|4074|4073|17842
1617105600000|2021-03-30 12:00:00|4076|4075|4075|4074|4076|4075|4074|4073|12620
1617105900000|2021-03-30 12:05:00|4076|4075|4076|4075|4077|4076|4076|4075|9476
1617106200000|2021-03-30 12:10:00|4075|4074|4075|4074|4076|4075|4074|4073|7411
1617106500000|2021-03-30 12:15:00|4074|4073|4075|4074|4078|4077|4074|4073|20627
1617106800000|2021-03-30 12:20:00|4076|4075|4070|4069|4076|4075|4070|4069|24807
1617107100000|2021-03-30 12:25:00|4069|4068|4071|4070|4071|4070|4069|4067|6848
1617107400000|2021-03-30 12:30:00|4070|4069|4063|4062|4071|4070|4063|4061|11456
1617107700000|2021-03-30 12:35:00|4062|4061|4061|4060|4066|4065|4060|4059|12481
1617108000000|2021-03-30 12:40:00|4060|4059|4056|4055|4060|4059|4055|4054|19923
1617108300000|2021-03-30 12:45:00|4055|4054|4054|4053|4057|4056|4052|4051|34527
1617108600000|2021-03-30 12:50:00|4053|4052|4055|4054|4056|4055|4053|4052|62303
1617108900000|2021-03-30 12:55:00|4056|4055|4064|4063|4066|4065|4056|4054|81433
1617109200000|2021-03-30 13:00:00|4065|4064|4064|4063|4065|4064|4061|4060|12633
1617109500000|2021-03-30 13:05:00|4063|4062|4064|4063|4065|4064|4061|4060|13673
1617109800000|2021-03-30 13:10:00|4065|4064|4066|4065|4066|4065|4063|4062|11821
1617110100000|2021-03-30 13:15:00|4065|4064|4070|4069|4070|4069|4065|4064|14784
1617110400000|2021-03-30 13:20:00|4071|4070|4072|4071|4072|4071|4068|4067|58224
1617110700000|2021-03-30 13:25:00|4071|4070|4071|4070|4074|4073|4070|4069|21992
1617111000000|2021-03-30 13:30:00|4072|4071|4071|4070|4078|4076|4070|4069|23071
1617111300000|2021-03-30 13:35:00|4072|4071|4069|4068|4077|4076|4069|4068|17822
1617111600000|2021-03-30 13:40:00|4070|4069|4077|4075|4077|4076|4068|4067|21304
1617111900000|2021-03-30 13:45:00|4078|4076|4083|4082|4084|4082|4077|4075|18851
1617112200000|2021-03-30 13:50:00|4082|4081|4082|4081|4087|4085|4081|4080|24423
1617112500000|2021-03-30 13:55:00|4081|4080|4075|4074|4082|4080|4075|4073|13951
1617112800000|2021-03-30 14:00:00|4076|4075|4081|4079|4084|4083|4075|4074|70478
1617113100000|2021-03-30 14:05:00|4082|4080|4079|4077|4083|4082|4076|4075|30139
1617113400000|2021-03-30 14:10:00|4078|4078|4081|4080|4082|4081|4078|4077|12713
1617113700000|2021-03-30 14:15:00|4082|4081|4081|4080|4083|4082|4078|4077|19868
1617114000000|2021-03-30 14:20:00|4082|4081|4087|4086|4088|4087|4081|4080|26274
1617114300000|2021-03-30 14:25:00|4088|4087|4086|4085|4088|4087|4085|4084|26747
1617114600000|2021-03-30 14:30:00|4085|4084|4079|4078|4086|4085|4078|4077|17959
1617114900000|2021-03-30 14:35:00|4080|4079|4077|4075|4080|4079|4076|4075|24651
1617115200000|2021-03-30 14:40:00|4076|4076|4080|4079|4083|4081|4076|4075|29766
1617115500000|2021-03-30 14:45:00|4081|4080|4086|4085|4086|4085|4081|4080|25883
1617115800000|2021-03-30 14:50:00|4085|4084|4080|4079|4085|4084|4080|4079|15953
1617116100000|2021-03-30 14:55:00|4079|4078|4075|4074|4080|4079|4075|4074|21140
1617116400000|2021-03-30 15:00:00|4074|4073|4072|4071|4075|4074|4072|4071|18592
1617116700000|2021-03-30 15:05:00|4073|4072|4069|4068|4073|4072|4069|4068|26067
1617117000000|2021-03-30 15:10:00|4068|4067|4069|4068|4070|4069|4065|4064|47040
1617117300000|2021-03-30 15:15:00|4070|4069|4070|4069|4073|4072|4069|4068|51459
1617117600000|2021-03-30 15:20:00|4069|4068|4069|4068|4070|4069|4068|4067|28932
1617117900000|2021-03-30 15:25:00|4070|4069|4069|4068|4070|4069|4065|4064|160790
1617174000000|2021-03-31 07:00:00|4059|4055|4065|4064|4069|4067|4054|4051|27280
1617174300000|2021-03-31 07:05:00|4064|4063|4068|4067|4072|4071|4064|4063|14198
1617174600000|2021-03-31 07:10:00|4069|4068|4071|4070|4071|4070|4065|4063|25151
1617174900000|2021-03-31 07:15:00|4070|4069|4082|4080|4083|4082|4069|4068|32538
1617175200000|2021-03-31 07:20:00|4081|4079|4080|4079|4083|4081|4077|4076|40846
1617175500000|2021-03-31 07:25:00|4079|4078|4078|4077|4081|4080|4074|4073|29084
1617175800000|2021-03-31 07:30:00|4077|4076|4078|4077|4078|4077|4073|4072|12833
1617176100000|2021-03-31 07:35:00|4079|4078|4075|4074|4082|4081|4073|4072|20355
1617176400000|2021-03-31 07:40:00|4076|4075|4077|4076|4080|4078|4075|4074|12235
1617176700000|2021-03-31 07:45:00|4076|4075|4074|4073|4077|4076|4072|4071|22245
1617177000000|2021-03-31 07:50:00|4073|4072|4063|4062|4073|4072|4063|4062|16272
1617177300000|2021-03-31 07:55:00|4064|4063|4070|4069|4071|4070|4062|4060|8792
1617177600000|2021-03-31 08:00:00|4071|4070|4074|4073|4074|4073|4070|4069|10326
1617177900000|2021-03-31 08:05:00|4073|4072|4072|4071|4075|4074|4071|4070|11496
1617178200000|2021-03-31 08:10:00|4071|4070|4076|4075|4076|4075|4071|4070|6791
1617178500000|2021-03-31 08:15:00|4075|4074|4080|4079|4082|4081|4075|4074|38120
1617178800000|2021-03-31 08:20:00|4079|4078|4084|4083|4084|4083|4079|4078|14093
1617179100000|2021-03-31 08:25:00|4083|4082|4086|4085|4086|4085|4082|4081|20383
1617179400000|2021-03-31 08:30:00|4085|4084|4082|4081|4087|4086|4081|4080|20982
1617179700000|2021-03-31 08:35:00|4083|4082|4083|4082|4085|4084|4083|4082|17340
1617180000000|2021-03-31 08:40:00|4082|4081|4087|4086|4088|4087|4081|4080|15165
1617180300000|2021-03-31 08:45:00|4086|4085|4089|4088|4091|4090|4085|4084|15100
1617180600000|2021-03-31 08:50:00|4088|4087|4091|4090|4092|4091|4085|4084|25865
1617180900000|2021-03-31 08:55:00|4090|4089|4092|4091|4092|4091|4090|4089|31955
1617181200000|2021-03-31 09:00:00|4091|4090|4094|4093|4095|4094|4090|4089|14176
1617181500000|2021-03-31 09:05:00|4095|4094|4095|4094|4096|4094|4091|4090|11426
1617181800000|2021-03-31 09:10:00|4094|4093|4093|4092|4096|4095|4091|4090|16507
1617182100000|2021-03-31 09:15:00|4092|4091|4093|4092|4094|4092|4089|4088|6513
1617182400000|2021-03-31 09:20:00|4094|4093|4090|4089|4094|4093|4090|4089|2755
1617182700000|2021-03-31 09:25:00|4091|4090|4093|4092|4094|4093|4090|4089|22352
1617183000000|2021-03-31 09:30:00|4094|4093|4091|4090|4094|4093|4090|4089|9089
1617183300000|2021-03-31 09:35:00|4090|4089|4091|4090|4093|4091|4090|4089|3313
1617183600000|2021-03-31 09:40:00|4090|4089|4091|4090|4093|4092|4090|4089|11364
1617183900000|2021-03-31 09:45:00|4090|4089|4091|4089|4092|4091|4090|4089|18344
1617184200000|2021-03-31 09:50:00|4090|4090|4091|4090|4092|4091|4089|4088|22844
1617184500000|2021-03-31 09:55:00|4090|4089|4092|4091|4093|4092|4090|4089|9068
1617184800000|2021-03-31 10:00:00|4093|4092|4094|4093|4096|4095|4092|4091|8074
1617185100000|2021-03-31 10:05:00|4093|4092|4093|4092|4095|4094|4091|4090|7025
1617185400000|2021-03-31 10:10:00|4092|4091|4092|4091|4093|4092|4090|4089|3640
1617185700000|2021-03-31 10:15:00|4091|4090|4091|4090|4092|4091|4090|4089|2211
1617186000000|2021-03-31 10:20:00|4092|4091|4095|4094|4097|4095|4092|4091|16006
1617186300000|2021-03-31 10:25:00|4094|4093|4094|4093|4095|4094|4092|4091|3764
1617186600000|2021-03-31 10:30:00|4093|4092|4089|4088|4093|4092|4088|4087|8550
1617186900000|2021-03-31 10:35:00|4088|4087|4089|4088|4092|4091|4087|4086|12327
1617187200000|2021-03-31 10:40:00|4090|4089|4087|4086|4090|4089|4087|4086|8325
1617187500000|2021-03-31 10:45:00|4086|4085|4090|4089|4091|4090|4086|4085|13623
1617187800000|2021-03-31 10:50:00|4091|4090|4091|4090|4092|4091|4090|4089|3683
1617188100000|2021-03-31 10:55:00|4092|4091|4094|4093|4095|4094|4091|4090|12043
1617188400000|2021-03-31 11:00:00|4093|4092|4097|4096|4098|4097|4093|4092|21599
1617188700000|2021-03-31 11:05:00|4096|4095|4096|4095|4098|4096|4095|4094|7086
1617189000000|2021-03-31 11:10:00|4095|4094|4091|4090|4096|4095|4091|4090|8550
1617189300000|2021-03-31 11:15:00|4090|4089|4090|4088|4092|4091|4089|4088|12088
1617189600000|2021-03-31 11:20:00|4089|4089|4095|4094|4095|4094|4089|4088|8466
1617189900000|2021-03-31 11:25:00|4094|4093|4098|4097|4100|4099|4094|4093|30297
1617190200000|2021-03-31 11:30:00|4097|4096|4100|4099|4104|4103|4097|4096|71848
1617190500000|2021-03-31 11:35:00|4099|4098|4099|4098|4100|4099|4096|4095|5789
1617190800000|2021-03-31 11:40:00|4100|4099|4097|4096|4100|4099|4097|4096|8134
1617191100000|2021-03-31 11:45:00|4098|4097|4097|4096|4099|4098|4097|4096|5153
1617191400000|2021-03-31 11:50:00|4096|4095|4101|4100|4101|4100|4096|4095|5924
1617191700000|2021-03-31 11:55:00|4102|4101|4104|4103|4104|4103|4101|4100|10008
1617192000000|2021-03-31 12:00:00|4103|4102|4100|4099|4105|4104|4100|4099|8347
1617192300000|2021-03-31 12:05:00|4099|4098|4097|4096|4100|4099|4097|4096|2243
1617192600000|2021-03-31 12:10:00|4096|4095|4093|4092|4096|4095|4092|4091|8302
1617192900000|2021-03-31 12:15:00|4094|4093|4096|4095|4097|4096|4094|4093|6821
1617193200000|2021-03-31 12:20:00|4095|4094|4099|4098|4100|4098|4094|4093|10223
1617193500000|2021-03-31 12:25:00|4100|4097|4098|4097|4100|4098|4097|4096|5458
1617193800000|2021-03-31 12:30:00|4099|4098|4101|4100|4102|4101|4099|4098|8205
1617194100000|2021-03-31 12:35:00|4102|4101|4099|4098|4102|4101|4099|4098|5866
1617194400000|2021-03-31 12:40:00|4098|4097|4100|4099|4101|4100|4096|4095|14492
1617194700000|2021-03-31 12:45:00|4101|4100|4094|4093|4101|4100|4094|4093|23642
1617195000000|2021-03-31 12:50:00|4095|4094|4091|4089|4096|4095|4088|4087|17522
1617195300000|2021-03-31 12:55:00|4092|4090|4086|4085|4093|4092|4084|4083|17688
1617195600000|2021-03-31 13:00:00|4085|4084|4081|4080|4085|4084|4080|4079|12190
1617195900000|2021-03-31 13:05:00|4080|4079|4081|4080|4083|4082|4080|4079|18648
1617196200000|2021-03-31 13:10:00|4080|4079|4080|4079|4082|4081|4079|4078|10527
1617196500000|2021-03-31 13:15:00|4079|4078|4083|4082|4084|4083|4079|4078|16849
1617196800000|2021-03-31 13:20:00|4082|4081|4084|4083|4085|4084|4081|4080|11487
1617197100000|2021-03-31 13:25:00|4083|4082|4083|4082|4087|4086|4082|4081|18147
1617197400000|2021-03-31 13:30:00|4082|4081|4074|4073|4083|4081|4074|4073|120607
1617197700000|2021-03-31 13:35:00|4073|4072|4077|4076|4077|4076|4073|4072|70106
1617198000000|2021-03-31 13:40:00|4076|4075|4078|4077|4079|4078|4076|4075|52573
1617198300000|2021-03-31 13:45:00|4077|4076|4073|4071|4077|4077|4071|4070|28892
1617198600000|2021-03-31 13:50:00|4072|4070|4070|4069|4073|4071|4068|4067|29451
1617198900000|2021-03-31 13:55:00|4069|4068|4069|4068|4070|4069|4063|4062|31161
1617199200000|2021-03-31 14:00:00|4068|4067|4071|4070|4074|4073|4068|4066|634705
1617199500000|2021-03-31 14:05:00|4072|4071|4075|4074|4076|4074|4070|4069|21878
1617199800000|2021-03-31 14:10:00|4076|4075|4071|4070|4078|4077|4071|4070|53621
1617200100000|2021-03-31 14:15:00|4072|4069|4070|4069|4073|4072|4068|4067|40494
1617200400000|2021-03-31 14:20:00|4069|4068|4071|4070|4072|4071|4068|4067|46716
1617200700000|2021-03-31 14:25:00|4070|4069|4071|4070|4073|4072|4069|4068|40157
1617201000000|2021-03-31 14:30:00|4072|4071|4070|4069|4073|4072|4069|4068|71410
1617201300000|2021-03-31 14:35:00|4069|4068|4069|4068|4072|4071|4065|4064|79860
1617201600000|2021-03-31 14:40:00|4070|4069|4072|4071|4073|4072|4069|4068|67332
1617201900000|2021-03-31 14:45:00|4071|4070|4073|4071|4075|4074|4069|4068|32837
1617202200000|2021-03-31 14:50:00|4072|4072|4071|4070|4074|4073|4070|4069|50361
1617202500000|2021-03-31 14:55:00|4072|4071|4070|4069|4074|4073|4069|4068|60910
1617202800000|2021-03-31 15:00:00|4071|4070|4067|4066|4071|4070|4066|4065|79023
1617203100000|2021-03-31 15:05:00|4066|4065|4062|4061|4067|4066|4060|4059|38872
1617203400000|2021-03-31 15:10:00|4061|4060|4060|4059|4062|4061|4058|4057|56024
1617203700000|2021-03-31 15:15:00|4059|4058|4059|4058|4061|4060|4058|4057|59562
1617204000000|2021-03-31 15:20:00|4060|4059|4061|4060|4064|4063|4060|4059|65204
1617204300000|2021-03-31 15:25:00|4060|4059|4059|4057|4063|4062|4055|4054|223885
1617260400000|2021-04-01 07:00:00|4081|4067|4084.5|4082.5|4085.5|4083.5|4069.5|4067|68875
1617260700000|2021-04-01 07:05:00|4084|4083|4071|4070|4085.5|4084|4071|4069.5|30193
1617261000000|2021-04-01 07:10:00|4071.5|4070.5|4052.5|4051|4072|4071|4051.5|4050.5|15582
1617261300000|2021-04-01 07:15:00|4053|4051.5|4041|4040.5|4053.5|4052|4040.5|4040|19013
1617261600000|2021-04-01 07:20:00|4041.5|4040|4037|4036|4042|4041.5|4036.5|4035.5|13095
1617261900000|2021-04-01 07:25:00|4036.5|4035.5|4039.5|4039|4041.5|4040|4034.5|4033.5|13942
1617262200000|2021-04-01 07:30:00|4040|4039.5|4039|4038.5|4042|4041.5|4035.5|4035|30794
1617262500000|2021-04-01 07:35:00|4039.5|4039|4044|4043|4045.5|4044.5|4039.5|4039|12978
1617262800000|2021-04-01 07:40:00|4044.5|4043.5|4053.5|4052.5|4054|4053|4044.5|4043.5|11522
1617263100000|2021-04-01 07:45:00|4054|4053|4058|4057|4059|4058|4053|4052|7097
1617263400000|2021-04-01 07:50:00|4057.5|4056.5|4058|4057|4058|4057|4054.5|4054|8189
1617263700000|2021-04-01 07:55:00|4059|4057.5|4056|4055.5|4060|4059.5|4055.5|4055|7533
1617264000000|2021-04-01 08:00:00|4056.5|4056|4056|4055|4059|4058|4053.5|4053|14983
1617264300000|2021-04-01 08:05:00|4056.5|4055.5|4055|4054.5|4058|4056.5|4052|4051|13558
1617264600000|2021-04-01 08:10:00|4055.5|4055|4054.5|4053.5|4059|4058.5|4054|4053|7685
1617264900000|2021-04-01 08:15:00|4054|4053|4052.5|4052|4054.5|4054|4051.5|4051|11457
1617265200000|2021-04-01 08:20:00|4053|4052.5|4053|4052|4056|4055.5|4052|4051.5|7217
1617265500000|2021-04-01 08:25:00|4052.5|4051.5|4052|4051|4054.5|4053.5|4052|4051|8303
1617265800000|2021-04-01 08:30:00|4052.5|4051.5|4051.5|4051|4053.5|4052.5|4050|4049|9760
1617266100000|2021-04-01 08:35:00|4051|4050.5|4056.5|4056|4058|4057.5|4050.5|4050|10618
1617266400000|2021-04-01 08:40:00|4056|4055.5|4056|4055.5|4059.5|4058.5|4055|4054.5|15051
1617266700000|2021-04-01 08:45:00|4056.5|4056|4059|4058|4059.5|4058.5|4055|4054.5|11121
1617267000000|2021-04-01 08:50:00|4058.5|4058.5|4059|4058.5|4060|4059|4057|4056.5|12145
1617267300000|2021-04-01 08:55:00|4059.5|4058|4065|4064|4066|4065.5|4059.5|4058|12812
1617267600000|2021-04-01 09:00:00|4065.5|4064.5|4069|4068|4069.5|4068.5|4064.5|4063.5|9295
1617267900000|2021-04-01 09:05:00|4069.5|4068.5|4072.5|4071.5|4073.5|4072.5|4069.5|4068.5|11391
1617268200000|2021-04-01 09:10:00|4072|4071|4066.5|4066|4073|4072|4066.5|4066|7476
1617268500000|2021-04-01 09:15:00|4067|4065.5|4065.5|4065|4068|4067|4064|4063|7766
1617268800000|2021-04-01 09:20:00|4065|4064.5|4067.5|4067|4069|4068|4065|4064.5|9763
1617269100000|2021-04-01 09:25:00|4068|4067.5|4072.5|4071.5|4074|4073|4066.5|4066|11103
1617269400000|2021-04-01 09:30:00|4073|4072|4071.5|4071|4073|4072|4070.5|4070|8694
1617269700000|2021-04-01 09:35:00|4071|4070.5|4075.5|4075|4076|4075|4070.5|4070|7512
1617270000000|2021-04-01 09:40:00|4076|4075.5|4074.5|4074|4077|4076|4074.5|4073.5|12200
1617270300000|2021-04-01 09:45:00|4075|4074.5|4074.5|4074|4079|4078.5|4074.5|4074|13186
1617270600000|2021-04-01 09:50:00|4075|4074.5|4072.5|4072|4077|4076.5|4072.5|4072|12221
1617270900000|2021-04-01 09:55:00|4072|4071.5|4073.5|4073|4074|4073|4069.5|4068.5|18303
1617271200000|2021-04-01 10:00:00|4073|4072.5|4079|4078|4079.5|4078.5|4072.5|4072|24066
1617271500000|2021-04-01 10:05:00|4078.5|4077.5|4080.5|4080|4083.5|4083|4078|4077.5|24905
1617271800000|2021-04-01 10:10:00|4081|4080.5|4076|4075.5|4081.5|4080.5|4075|4074.5|6899
1617272100000|2021-04-01 10:15:00|4075.5|4075|4074.5|4074|4078|4077|4074.5|4074|15231
1617272400000|2021-04-01 10:20:00|4074|4073.5|4074.5|4074|4077|4076.5|4073|4072.5|21461
1617272700000|2021-04-01 10:25:00|4074|4073.5|4070|4069.5|4074.5|4074|4069.5|4069|30606
1617273000000|2021-04-01 10:30:00|4070.5|4070|4067|4066.5|4070.5|4070|4065.5|4065|6293
1617273300000|2021-04-01 10:35:00|4066.5|4066|4066|4065.5|4067|4066|4064.5|4064|9250
1617273600000|2021-04-01 10:40:00|4065.5|4065|4067.5|4066.5|4067.5|4066.5|4064|4063.5|9385
1617273900000|2021-04-01 10:45:00|4067|4067|4064.5|4064|4068.5|4067.5|4064.5|4063.5|5809
1617274200000|2021-04-01 10:50:00|4065|4064.5|4064|4063.5|4065.5|4064.5|4062.5|4062|15801
1617274500000|2021-04-01 10:55:00|4063.5|4063|4061.5|4061|4063.5|4063.5|4060|4059|6845
1617274800000|2021-04-01 11:00:00|4062|4060.5|4064.5|4064|4069|4068|4061|4060.5|17020
1617275100000|2021-04-01 11:05:00|4065|4063.5|4064.5|4064|4067|4066|4063.5|4063|8713
1617275400000|2021-04-01 11:10:00|4064|4063.5|4062.5|4062|4065.5|4065|4062|4061.5|5939
1617275700000|2021-04-01 11:15:00|4062|4061.5|4061.5|4060.5|4062.5|4061.5|4060|4059.5|8292
1617276000000|2021-04-01 11:20:00|4062|4061|4061.5|4061|4062.5|4061.5|4061|4060.5|5033
1617276300000|2021-04-01 11:25:00|4061|4060.5|4060.5|4059.5|4061.5|4061|4059|4058.5|7511
1617276600000|2021-04-01 11:30:00|4060|4060|4061.5|4060.5|4062.5|4062|4060|4060|3978
1617276900000|2021-04-01 11:35:00|4061|4061|4061|4060.5|4062.5|4062|4060|4059.5|16547
1617277200000|2021-04-01 11:40:00|4061.5|4061|4058.5|4058|4063|4062.5|4057|4056.5|22925
1617277500000|2021-04-01 11:45:00|4059|4058.5|4063|4062.5|4063.5|4063|4059|4058.5|10719
1617277800000|2021-04-01 11:50:00|4062.5|4062|4063.5|4063|4063.5|4063|4061.5|4061|7583
1617278100000|2021-04-01 11:55:00|4064|4063.5|4063|4062.5|4064.5|4064|4062|4061.5|7805
1617278400000|2021-04-01 12:00:00|4063.5|4063|4064.5|4064|4065|4064.5|4063|4062.5|5675
1617278700000|2021-04-01 12:05:00|4064|4063.5|4066|4065.5|4067.5|4066.5|4064|4063.5|7679
1617279000000|2021-04-01 12:10:00|4065.5|4065|4066.5|4066|4067|4066|4064.5|4064|11324
1617279300000|2021-04-01 12:15:00|4066|4065.5|4068|4067|4068.5|4068|4065.5|4065|13271
1617279600000|2021-04-01 12:20:00|4067.5|4067.5|4067.5|4067|4068.5|4068|4066.5|4066|5858
1617279900000|2021-04-01 12:25:00|4068|4067.5|4066.5|4066|4069|4068|4066|4065.5|6926
1617280200000|2021-04-01 12:30:00|4067|4066.5|4066.5|4066|4067.5|4067|4065.5|4065|6819
1617280500000|2021-04-01 12:35:00|4067|4066.5|4065|4064.5|4068|4067|4065|4064.5|5261
1617280800000|2021-04-01 12:40:00|4064.5|4064|4067|4066.5|4068|4067|4064.5|4063.5|99403
1617281100000|2021-04-01 12:45:00|4066.5|4066|4070|4069.5|4070.5|4070|4066|4065.5|7849
1617281400000|2021-04-01 12:50:00|4069.5|4069|4066|4065.5|4071|4070.5|4065.5|4065|10449
1617281700000|2021-04-01 12:55:00|4066.5|4066|4067|4066.5|4068.5|4068|4065.5|4065|5717
1617282000000|2021-04-01 13:00:00|4066.5|4066|4066.5|4066|4067|4066.5|4065.5|4065|5738
1617282300000|2021-04-01 13:05:00|4067|4066.5|4065|4064.5|4067|4066.5|4065|4064.5|5162
1617282600000|2021-04-01 13:10:00|4065.5|4065|4065|4064.5|4067|4066|4064.5|4064|4995
1617282900000|2021-04-01 13:15:00|4065.5|4064|4067|4066|4067|4066.5|4065|4064|5164
1617283200000|2021-04-01 13:20:00|4066.5|4065.5|4064|4063.5|4067.5|4067|4064|4063|3283
1617283500000|2021-04-01 13:25:00|4063.5|4063|4059|4058.5|4063.5|4063|4058.5|4058|16505
1617283800000|2021-04-01 13:30:00|4058.5|4058|4050.5|4049.5|4059|4058.5|4048|4047|57112
1617284100000|2021-04-01 13:35:00|4050|4050|4052.5|4052|4053.5|4053|4048.5|4048|21324
1617284400000|2021-04-01 13:40:00|4053|4051.5|4050|4049|4053.5|4052.5|4046|4045.5|22514
1617284700000|2021-04-01 13:45:00|4049.5|4048.5|4047|4046.5|4051.5|4050.5|4046|4045|85947
1617285000000|2021-04-01 13:50:00|4047.5|4047|4039|4038.5|4048.5|4048|4039|4038.5|53180
1617285300000|2021-04-01 13:55:00|4038.5|4038|4036|4035|4039|4038.5|4031.5|4031|48495
1617285600000|2021-04-01 14:00:00|4035.5|4034.5|4034|4033.5|4036.5|4035.5|4030|4029.5|31676
1617285900000|2021-04-01 14:05:00|4033.5|4033|4029.5|4028.5|4034|4033|4025.5|4025|22794
1617286200000|2021-04-01 14:10:00|4029|4029|4031|4030|4032.5|4031.5|4028.5|4028|75811
1617286500000|2021-04-01 14:15:00|4030.5|4030.5|4035|4034.5|4035.5|4035|4030.5|4030|115535
1617286800000|2021-04-01 14:20:00|4035.5|4035|4031.5|4031|4037.5|4037|4031|4030.5|39143
1617287100000|2021-04-01 14:25:00|4032|4031.5|4031.5|4030.5|4033|4032.5|4030|4029.5|57169
1617287400000|2021-04-01 14:30:00|4031|4030|4031|4030.5|4032|4031|4030|4029.5|46802
1617287700000|2021-04-01 14:35:00|4031.5|4031|4030|4029|4031.5|4031|4029|4028.5|40713
1617288000000|2021-04-01 14:40:00|4029.5|4029.5|4031|4030.5|4031.5|4031|4028.5|4028|338939
1617288300000|2021-04-01 14:45:00|4030.5|4030|4029.5|4028.5|4031.5|4031|4028|4027.5|62770
1617288600000|2021-04-01 14:50:00|4029|4028|4023|4022.5|4029|4028.5|4022.5|4022|59630
1617288900000|2021-04-01 14:55:00|4023.5|4023|4020.5|4020|4024|4023.5|4020.5|4020|49283
1617289200000|2021-04-01 15:00:00|4020|4019.5|4019.5|4019|4022|4021.5|4019.5|4019|54445
1617289500000|2021-04-01 15:05:00|4020|4019.5|4025.5|4025|4025.5|4025|4020|4019.5|71057
1617289800000|2021-04-01 15:10:00|4025.5|4024.5|4024|4023|4028|4027|4024|4023|2549
1617290100000|2021-04-01 15:15:00|4024.5|4023.5|4022.5|4021|4024.5|4023.5|4020|4019|5284
1617290400000|2021-04-01 15:20:00|4022|4021.5|4024|4023|4025.5|4024|4022|4021|3731
1617290700000|2021-04-01 15:25:00|4023.5|4022.5|4019.5|4017.5|4024|4023|4016.5|4015.5|5144
1617291000000|2021-04-01 15:30:00|4019||4019||4019||4019||0
1617696000000|2021-04-06 08:00:00|4071.5|4070.5|4058|4057|4072|4070.5|4057.5|4056.5|64958
1617696300000|2021-04-06 08:05:00|4058.5|4057.5|4063.5|4062.5|4064.5|4063.5|4057|4056.5|16868
1617696600000|2021-04-06 08:10:00|4063|4062|4056|4055.5|4063|4062|4054|4053.5|19220
1617696900000|2021-04-06 08:15:00|4055.5|4055|4047.5|4046.5|4057|4056.5|4047.5|4046.5|14946
1617697200000|2021-04-06 08:20:00|4047|4046|4046.5|4045.5|4048|4047.5|4044.5|4043.5|34340
1617697500000|2021-04-06 08:25:00|4047|4046|4043|4042.5|4048|4047.5|4042|4041.5|16267
1617697800000|2021-04-06 08:30:00|4043.5|4042|4050|4049|4050|4049|4043.5|4042|18999
1617698100000|2021-04-06 08:35:00|4050.5|4049.5|4059.5|4058.5|4060|4059|4050|4049|15449
1617698400000|2021-04-06 08:40:00|4060|4059|4064|4063|4065|4064|4059.5|4059|19251
1617698700000|2021-04-06 08:45:00|4063.5|4062.5|4062|4061.5|4065|4064.5|4061|4060.5|19349
1617699000000|2021-04-06 08:50:00|4061.5|4061|4061|4060|4064|4063.5|4060.5|4060|12806
1617699300000|2021-04-06 08:55:00|4061.5|4060.5|4059|4058.5|4063.5|4062.5|4058.5|4058|10503
1617699600000|2021-04-06 09:00:00|4058.5|4058|4057|4056|4058.5|4058|4054.5|4053.5|19364
1617699900000|2021-04-06 09:05:00|4057.5|4056.5|4052.5|4051.5|4058|4057|4052.5|4051|12197
1617700200000|2021-04-06 09:10:00|4052|4051|4053.5|4052.5|4055.5|4055|4051.5|4051|13673
1617700500000|2021-04-06 09:15:00|4054|4053|4053.5|4053|4054.5|4054|4051.5|4051|5661
1617700800000|2021-04-06 09:20:00|4054|4052.5|4054.5|4054|4056.5|4056|4051.5|4051|15758
1617701100000|2021-04-06 09:25:00|4054|4053.5|4057.5|4057|4058.5|4058|4054|4053.5|24671
1617701400000|2021-04-06 09:30:00|4057|4056.5|4057|4056.5|4059.5|4058.5|4055|4054.5|15279
1617701700000|2021-04-06 09:35:00|4056.5|4056|4058.5|4058|4059|4058|4055.5|4055|11610
1617702000000|2021-04-06 09:40:00|4059|4058.5|4058.5|4058|4061|4060.5|4058|4057.5|11116
1617702300000|2021-04-06 09:45:00|4059|4058.5|4060|4059|4062.5|4062|4059|4058.5|10928
1617702600000|2021-04-06 09:50:00|4059.5|4058.5|4056|4055.5|4060|4059.5|4055|4054.5|9066
1617702900000|2021-04-06 09:55:00|4055.5|4055|4059|4058.5|4059.5|4059|4055.5|4055|14203
1617703200000|2021-04-06 10:00:00|4059.5|4059|4062.5|4061.5|4063.5|4062.5|4059.5|4059|17221
1617703500000|2021-04-06 10:05:00|4062|4061|4058.5|4058|4062|4061|4057.5|4056.5|24303
1617703800000|2021-04-06 10:10:00|4058|4057.5|4056|4055.5|4059|4058.5|4056|4055|10634
1617704100000|2021-04-06 10:15:00|4055.5|4055|4052|4051.5|4056|4055|4051.5|4051|12128
1617704400000|2021-04-06 10:20:00|4052.5|4052|4053|4052.5|4054|4053.5|4049|4048.5|12776
1617704700000|2021-04-06 10:25:00|4052.5|4052|4053.5|4053|4057|4056.5|4052.5|4051.5|25161
1617705000000|2021-04-06 10:30:00|4053|4052.5|4053.5|4053|4055|4054.5|4052.5|4052|8442
1617705300000|2021-04-06 10:35:00|4053|4052.5|4055.5|4055|4056|4055|4053|4052.5|8196
1617705600000|2021-04-06 10:40:00|4056|4055.5|4054.5|4053.5|4057.5|4057|4054.5|4053.5|7644
1617705900000|2021-04-06 10:45:00|4054|4054|4056.5|4055.5|4056.5|4056|4054|4053.5|6881
1617706200000|2021-04-06 10:50:00|4056|4055|4060|4059|4061|4060|4055|4054.5|9740
1617706500000|2021-04-06 10:55:00|4059.5|4059.5|4061|4060|4062|4061.5|4059.5|4059|9598
1617706800000|2021-04-06 11:00:00|4060.5|4059.5|4059|4058.5|4061|4060.5|4058|4057.5|8163
1617707100000|2021-04-06 11:05:00|4058.5|4058|4061|4060|4062|4061.5|4058.5|4058|14077
1617707400000|2021-04-06 11:10:00|4060.5|4060.5|4062|4061.5|4062.5|4061.5|4060.5|4060|8696
1617707700000|2021-04-06 11:15:00|4062.5|4062|4061.5|4061|4063.5|4063|4061.5|4061|7282
1617708000000|2021-04-06 11:20:00|4062|4061.5|4061|4060.5|4062|4061.5|4061|4060.5|8425
1617708300000|2021-04-06 11:25:00|4060.5|4060|4061.5|4061|4063|4062.5|4060.5|4060|14985
1617708600000|2021-04-06 11:30:00|4061|4060.5|4063.5|4062.5|4063.5|4063|4060|4059.5|10394
1617708900000|2021-04-06 11:35:00|4064|4063|4062|4061|4064|4063.5|4060.5|4059.5|10848
1617709200000|2021-04-06 11:40:00|4061.5|4061.5|4064.5|4064|4065|4064.5|4061.5|4061|3774
1617709500000|2021-04-06 11:45:00|4064|4063.5|4070|4069.5|4070|4069.5|4063|4062.5|10582
1617709800000|2021-04-06 11:50:00|4070.5|4070|4071.5|4071|4073.5|4072.5|4070.5|4070|11578
1617710100000|2021-04-06 11:55:00|4072|4070.5|4070.5|4070|4072|4070.5|4069.5|4069|3920
1617710400000|2021-04-06 12:00:00|4070|4069.5|4067|4066.5|4070.5|4069.5|4066|4065.5|5753
1617710700000|2021-04-06 12:05:00|4067.5|4067|4066|4065.5|4067.5|4067|4065.5|4065|1584
1617711000000|2021-04-06 12:10:00|4065.5|4065|4065.5|4065|4066|4065.5|4065|4064.5|5511
1617711300000|2021-04-06 12:15:00|4065|4064.5|4065.5|4065|4066|4065.5|4064.5|4064|3963
1617711600000|2021-04-06 12:20:00|4065|4064.5|4064.5|4064|4065.5|4065|4063.5|4063|9302
1617711900000|2021-04-06 12:25:00|4064|4063.5|4066|4065.5|4066|4065.5|4063.5|4063|8454
1617712200000|2021-04-06 12:30:00|4065.5|4065|4068|4067|4068.5|4068|4065|4064.5|7271
1617712500000|2021-04-06 12:35:00|4067.5|4066.5|4066.5|4066|4068|4067|4065.5|4065|8630
1617712800000|2021-04-06 12:40:00|4067|4065.5|4064.5|4063.5|4067|4066.5|4063.5|4063|12596
1617713100000|2021-04-06 12:45:00|4064|4064|4062|4061.5|4065.5|4064.5|4062|4061.5|6077
1617713400000|2021-04-06 12:50:00|4062.5|4061|4060|4059|4062.5|4061|4059|4058.5|15062
1617713700000|2021-04-06 12:55:00|4059.5|4058.5|4064|4063.5|4064|4063.5|4058.5|4057.5|7531
1617714000000|2021-04-06 13:00:00|4064.5|4064|4064.5|4064|4066|4065|4062.5|4062|10864
1617714300000|2021-04-06 13:05:00|4065|4064.5|4070|4069.5|4070.5|4069.5|4064.5|4064|7888
1617714600000|2021-04-06 13:10:00|4069.5|4069|4070|4069|4072|4071|4069|4068|9785
1617714900000|2021-04-06 13:15:00|4069.5|4068.5|4066.5|4066|4070|4068.5|4066|4065.5|7930
1617715200000|2021-04-06 13:20:00|4066|4065.5|4067.5|4067|4068|4067.5|4065.5|4065|27597
1617715500000|2021-04-06 13:25:00|4068|4067.5|4067|4066|4073.5|4073|4066.5|4066|31338
1617715800000|2021-04-06 13:30:00|4067.5|4066.5|4059.5|4058.5|4068|4067.5|4058|4057.5|61799
1617716100000|2021-04-06 13:35:00|4059|4058|4060|4059.5|4061.5|4060.5|4055.5|4055|27154
1617716400000|2021-04-06 13:40:00|4059.5|4059|4060.5|4059.5|4060.5|4059.5|4054|4053.5|19739
1617716700000|2021-04-06 13:45:00|4061|4060|4063|4062.5|4063.5|4063|4059|4058.5|17329
1617717000000|2021-04-06 13:50:00|4063.5|4063|4068.5|4068|4069|4068|4063.5|4063|28333
1617717300000|2021-04-06 13:55:00|4069|4068.5|4069|4068.5|4071.5|4070.5|4068|4067.5|11137
1617717600000|2021-04-06 14:00:00|4068.5|4068|4068.5|4068|4069.5|4069|4065.5|4065|12626
1617717900000|2021-04-06 14:05:00|4068|4067.5|4074|4073.5|4075|4074.5|4065.5|4065|18782
1617718200000|2021-04-06 14:10:00|4074.5|4074|4076.5|4075.5|4079|4078.5|4072.5|4072|53115
1617718500000|2021-04-06 14:15:00|4076|4076|4073|4072.5|4076|4076|4072|4071.5|17352
1617718800000|2021-04-06 14:20:00|4073.5|4073|4077.5|4077|4077.5|4077|4073|4072.5|22224
1617719100000|2021-04-06 14:25:00|4077|4076.5|4075|4074.5|4079|4078.5|4075|4074.5|18101
1617719400000|2021-04-06 14:30:00|4075.5|4075|4081.5|4081|4082|4081.5|4075|4074.5|39952
1617719700000|2021-04-06 14:35:00|4082|4081.5|4080.5|4080|4082|4081.5|4078|4077.5|18262
1617720000000|2021-04-06 14:40:00|4081|4080.5|4082.5|4082|4083|4082.5|4079.5|4079|40696
1617720300000|2021-04-06 14:45:00|4083|4082.5|4087|4086.5|4087.5|4087|4082.5|4081.5|49886
1617720600000|2021-04-06 14:50:00|4086.5|4086|4090|4089.5|4091|4090.5|4085.5|4085|45604
1617720900000|2021-04-06 14:55:00|4090.5|4090|4090|4089.5|4093.5|4092.5|4089.5|4089|53046
1617721200000|2021-04-06 15:00:00|4090.5|4090|4094|4093.5|4094|4093.5|4088|4087.5|34960
1617721500000|2021-04-06 15:05:00|4094.5|4094|4094|4093|4095|4094.5|4092|4091.5|47114
1617721800000|2021-04-06 15:10:00|4093.5|4092.5|4092|4091.5|4096|4095.5|4091.5|4091|35903
1617722100000|2021-04-06 15:15:00|4092.5|4092|4090|4089.5|4094|4093.5|4089|4088.5|48715
1617722400000|2021-04-06 15:20:00|4089.5|4089|4090.5|4090|4092|4091.5|4088.5|4087.5|34792
1617722700000|2021-04-06 15:25:00|4090|4089.5|4089.5|4088.5|4090.5|4090|4087.5|4087|63976
1617782400000|2021-04-07 08:00:00|4112|4111.5|4114.5|4114|4114.5|4114|4112|4111|11717
1617782700000|2021-04-07 08:05:00|4114|4113.5|4119.5|4118.5|4120.5|4120|4112.5|4112|32170
1617783000000|2021-04-07 08:10:00|4120|4119|4115.5|4115|4120|4119.5|4113.5|4113|19332
1617783300000|2021-04-07 08:15:00|4116|4115.5|4110.5|4109.5|4116|4115.5|4109|4108.5|20042
1617783600000|2021-04-07 08:20:00|4110|4109|4110.5|4110|4113|4112.5|4109|4108|18009
1617783900000|2021-04-07 08:25:00|4110|4109.5|4114|4113.5|4115.5|4115|4110|4109.5|13133
1617784200000|2021-04-07 08:30:00|4113.5|4113|4111|4110.5|4113.5|4113|4109.5|4108.5|13361
1617784500000|2021-04-07 08:35:00|4111.5|4111|4111|4110.5|4113|4112.5|4110|4109.5|14739
1617784800000|2021-04-07 08:40:00|4110.5|4110|4111|4110.5|4111|4110.5|4108|4107.5|13322
1617785100000|2021-04-07 08:45:00|4111.5|4111|4111|4110.5|4111.5|4111|4109.5|4109|7631
1617785400000|2021-04-07 08:50:00|4111.5|4111|4115|4114.5|4115|4114.5|4110|4109.5|19172
1617785700000|2021-04-07 08:55:00|4115.5|4115|4114|4113.5|4116.5|4116|4112.5|4112|22064
1617786000000|2021-04-07 09:00:00|4113.5|4113|4116.5|4116|4116.5|4116|4113|4112.5|15195
1617786300000|2021-04-07 09:05:00|4117|4116.5|4120.5|4119.5|4121.5|4121|4117|4116.5|19044
1617786600000|2021-04-07 09:10:00|4120|4120|4120|4119.5|4120.5|4120|4119|4118.5|14158
1617786900000|2021-04-07 09:15:00|4119.5|4119|4118|4117.5|4120|4119.5|4117.5|4117|9548
1617787200000|2021-04-07 09:20:00|4118.5|4118|4119.5|4118.5|4121|4120.5|4118.5|4117.5|9837
1617787500000|2021-04-07 09:25:00|4119|4118|4116.5|4116|4119|4118.5|4116|4115.5|14988
1617787800000|2021-04-07 09:30:00|4116|4115.5|4114.5|4114|4117|4116.5|4113|4112.5|33044
1617788100000|2021-04-07 09:35:00|4115|4113.5|4120|4119|4120.5|4120|4114.5|4113.5|12795
1617788400000|2021-04-07 09:40:00|4119.5|4118.5|4118.5|4118|4119.5|4119|4117|4116.5|10121
1617788700000|2021-04-07 09:45:00|4119|4118.5|4122.5|4122|4122.5|4122|4118.5|4118|8410
1617789000000|2021-04-07 09:50:00|4122|4121.5|4119|4118.5|4122.5|4122|4118|4117.5|12007
1617789300000|2021-04-07 09:55:00|4119.5|4119|4118|4117.5|4121.5|4121|4117|4116.5|14066
1617789600000|2021-04-07 10:00:00|4117.5|4117|4117.5|4117|4119.5|4119|4117|4116|15167
1617789900000|2021-04-07 10:05:00|4117|4116.5|4117|4116.5|4117|4116.5|4115.5|4115|6498
1617790200000|2021-04-07 10:10:00|4116.5|4116|4121|4120.5|4121|4120.5|4116|4115.5|21487
1617790500000|2021-04-07 10:15:00|4121.5|4121|4121.5|4121|4124|4123.5|4121.5|4120.5|7601
1617790800000|2021-04-07 10:20:00|4122|4120.5|4124|4123.5|4124.5|4124|4122|4120.5|4609
1617791100000|2021-04-07 10:25:00|4124.5|4124|4122.5|4122|4124.5|4124|4122.5|4122|7461
1617791400000|2021-04-07 10:30:00|4122|4121.5|4124|4123.5|4124.5|4124|4121.5|4121|4795
1617791700000|2021-04-07 10:35:00|4124.5|4124|4126|4125.5|4128.5|4128|4124.5|4124|12948
1617792000000|2021-04-07 10:40:00|4125.5|4125|4126|4125.5|4127|4126|4124.5|4124|12668
1617792300000|2021-04-07 10:45:00|4125.5|4125|4126.5|4126|4126.5|4126|4125.5|4125|3855
1617792600000|2021-04-07 10:50:00|4126|4125.5|4124.5|4124|4127|4126.5|4124.5|4124|11613
1617792900000|2021-04-07 10:55:00|4124|4123.5|4126|4125.5|4126.5|4126|4123.5|4123|4343
1617793200000|2021-04-07 11:00:00|4125.5|4125|4124.5|4124|4126|4125.5|4124|4123.5|9971
1617793500000|2021-04-07 11:05:00|4124|4123.5|4127.5|4127|4127.5|4127|4124|4123.5|5402
1617793800000|2021-04-07 11:10:00|4128|4127.5|4127.5|4127|4128.5|4128|4127|4126|3335
1617794100000|2021-04-07 11:15:00|4127|4126.5|4125.5|4124.5|4128|4127.5|4124.5|4124|11258
1617794400000|2021-04-07 11:20:00|4125|4125|4125.5|4125|4127|4126.5|4125|4124|7066
1617794700000|2021-04-07 11:25:00|4125|4124.5|4122.5|4122|4125.5|4124.5|4122|4121|7170
1617795000000|2021-04-07 11:30:00|4123|4122.5|4119.5|4119|4123|4122.5|4119.5|4119|13583
1617795300000|2021-04-07 11:35:00|4120|4119.5|4121.5|4121|4121.5|4121|4117.5|4117|10594
1617795600000|2021-04-07 11:40:00|4121|4120.5|4119.5|4119|4121|4120.5|4117|4116|12247
1617795900000|2021-04-07 11:45:00|4120|4119.5|4116|4115|4120|4119.5|4114.5|4113.5|10803
1617796200000|2021-04-07 11:50:00|4115.5|4115.5|4115|4114.5|4116|4115.5|4113.5|4113|9841
1617796500000|2021-04-07 11:55:00|4114.5|4114|4110.5|4109.5|4117|4116.5|4110|4109.5|20093
1617796800000|2021-04-07 12:00:00|4110|4110|4114|4113|4114.5|4114|4110|4109.5|5203
1617797100000|2021-04-07 12:05:00|4114.5|4113.5|4120|4119|4120.5|4119.5|4114|4113.5|9685
1617797400000|2021-04-07 12:10:00|4119.5|4118.5|4118|4117|4120.5|4120|4117.5|4117|6536
1617797700000|2021-04-07 12:15:00|4117.5|4116.5|4118.5|4117.5|4118.5|4118|4115|4114.5|17636
1617798000000|2021-04-07 12:20:00|4118|4118|4119.5|4119|4119.5|4119|4118|4117.5|4764
1617798300000|2021-04-07 12:25:00|4120|4119.5|4120.5|4119.5|4120.5|4119.5|4116.5|4116|6798
1617798600000|2021-04-07 12:30:00|4120|4119|4120.5|4119.5|4121.5|4121|4118|4117|7861
1617798900000|2021-04-07 12:35:00|4121|4120|4125|4124.5|4126|4125.5|4121|4119.5|8530
1617799200000|2021-04-07 12:40:00|4124.5|4124|4128|4127.5|4129.5|4129|4124.5|4123.5|13184
1617799500000|2021-04-07 12:45:00|4128.5|4128|4131|4130.5|4131|4130.5|4127|4126.5|16265
1617799800000|2021-04-07 12:50:00|4131.5|4131|4131|4130.5|4132.5|4132|4128|4127|16727
1617800100000|2021-04-07 12:55:00|4130.5|4130|4130|4129.5|4133.5|4133|4130|4129|10156
1617800400000|2021-04-07 13:00:00|4130.5|4130|4134.5|4134|4135.5|4135|4129|4128.5|15538
1617800700000|2021-04-07 13:05:00|4135|4134.5|4139|4138.5|4140.5|4140|4134.5|4134|16618
1617801000000|2021-04-07 13:10:00|4139.5|4139|4144.5|4144|4144.5|4144|4139|4138.5|84468
1617801300000|2021-04-07 13:15:00|4145|4144.5|4148.5|4148|4148.5|4148|4143.5|4143|19146
1617801600000|2021-04-07 13:20:00|4149|4148.5|4142|4141.5|4150|4149|4142|4141|21295
1617801900000|2021-04-07 13:25:00|4142.5|4142|4138|4137|4144.5|4144|4138|4137|23675
1617802200000|2021-04-07 13:30:00|4138.5|4137.5|4131|4130|4139.5|4139|4129.5|4129|131091
1617802500000|2021-04-07 13:35:00|4130.5|4130.5|4136|4135.5|4137.5|4137|4130.5|4130.5|61698
1617802800000|2021-04-07 13:40:00|4136.5|4136|4130.5|4130|4136.5|4136|4129.5|4129|35701
1617803100000|2021-04-07 13:45:00|4131|4130.5|4131|4130.5|4132|4131.5|4128.5|4128|25924
1617803400000|2021-04-07 13:50:00|4131.5|4131|4127.5|4127|4131.5|4131|4127|4126.5|22928
1617803700000|2021-04-07 13:55:00|4127|4126.5|4126|4125.5|4130.5|4130|4123.5|4123|26603
1617804000000|2021-04-07 14:00:00|4126.5|4126|4129|4128.5|4132|4131.5|4125|4124.5|22627
1617804300000|2021-04-07 14:05:00|4128.5|4128|4130|4129.5|4133|4132.5|4128.5|4128|17623
1617804600000|2021-04-07 14:10:00|4129.5|4129|4133.5|4132.5|4133.5|4132.5|4128.5|4128|16791
1617804900000|2021-04-07 14:15:00|4133|4133|4128|4127.5|4133|4133|4127.5|4127|25084
1617805200000|2021-04-07 14:20:00|4127.5|4127|4128|4127.5|4130.5|4130|4126|4125|25912
1617805500000|2021-04-07 14:25:00|4128.5|4128|4128|4127|4129|4128|4125|4124.5|24514
1617805800000|2021-04-07 14:30:00|4128.5|4127.5|4125.5|4125|4128.5|4127.5|4124.5|4124|11505
1617806100000|2021-04-07 14:35:00|4126|4125.5|4122.5|4122|4127|4126|4121|4120.5|14671
1617806400000|2021-04-07 14:40:00|4123|4122.5|4121.5|4120.5|4126|4125.5|4121.5|4120.5|18767
1617806700000|2021-04-07 14:45:00|4121|4121|4120.5|4120|4123|4122|4120|4119|22248
1617807000000|2021-04-07 14:50:00|4121|4120.5|4121.5|4121|4123.5|4123|4120|4119.5|29582
1617807300000|2021-04-07 14:55:00|4122|4121.5|4124|4123.5|4129|4128|4122|4121.5|31283
1617807600000|2021-04-07 15:00:00|4124.5|4124|4120|4119.5|4124.5|4124|4120|4119.5|26194
1617807900000|2021-04-07 15:05:00|4120.5|4120|4124|4123|4124|4123.5|4119.5|4119|29395
1617808200000|2021-04-07 15:10:00|4124.5|4123.5|4124|4123.5|4127.5|4126.5|4124|4123|57894
1617808500000|2021-04-07 15:15:00|4123.5|4123|4125|4124.5|4127|4126.5|4121|4120.5|33256
1617808800000|2021-04-07 15:20:00|4124.5|4124|4128|4127|4128|4127.5|4124|4123.5|29334
1617809100000|2021-04-07 15:25:00|4127.5|4126.5|4129|4128|4129|4128.5|4126.5|4126|30245
1617868800000|2021-04-08 08:00:00|4099|4099|4103.5|4102.5|4103.5|4102.5|4096.5|4096|12366
1617869100000|2021-04-08 08:05:00|4103|4103|4100.5|4099.5|4104|4103|4098.5|4098|44358
1617869400000|2021-04-08 08:10:00|4100|4100|4105.5|4104.5|4106|4105|4100|4099|18292
1617869700000|2021-04-08 08:15:00|4106|4105|4101.5|4100.5|4106|4105|4100|4099.5|11620
1617870000000|2021-04-08 08:20:00|4102|4101|4101|4100.5|4102|4101.5|4098.5|4098|14331
1617870300000|2021-04-08 08:25:00|4100.5|4100|4097.5|4096.5|4101|4100.5|4096.5|4096|45964
1617870600000|2021-04-08 08:30:00|4097|4097|4096.5|4095.5|4098.5|4098|4096|4095|23192
1617870900000|2021-04-08 08:35:00|4097|4096|4098|4097|4099.5|4099|4097|4095.5|12109
1617871200000|2021-04-08 08:40:00|4097.5|4096.5|4100|4099|4102.5|4102|4097|4096|18363
1617871500000|2021-04-08 08:45:00|4100.5|4099.5|4109|4108.5|4110|4109|4100.5|4099.5|15765
1617871800000|2021-04-08 08:50:00|4108.5|4108|4109.5|4109|4111|4110|4108.5|4108|11394
1617872100000|2021-04-08 08:55:00|4110|4109.5|4110.5|4109.5|4111.5|4111|4109.5|4109|11441
1617872400000|2021-04-08 09:00:00|4110|4109|4108|4107.5|4110.5|4109.5|4107|4106.5|12612
1617872700000|2021-04-08 09:05:00|4107.5|4107|4106|4105.5|4107.5|4107|4105.5|4105|11039
1617873000000|2021-04-08 09:10:00|4105.5|4105|4109|4108.5|4110.5|4110|4105|4104|1067826
1617873300000|2021-04-08 09:15:00|4109.5|4109|4101.5|4100.5|4111|4110.5|4101|4100|35636
1617873600000|2021-04-08 09:20:00|4101|4101|4104|4103.5|4106|4105|4101|4101|32819
1617873900000|2021-04-08 09:25:00|4103.5|4103|4102.5|4101.5|4104|4103.5|4101.5|4101|10968
1617874200000|2021-04-08 09:30:00|4102|4102|4099.5|4099|4102|4102|4099|4098.5|16353
1617874500000|2021-04-08 09:35:00|4099|4098.5|4103|4102|4103.5|4103|4098|4097.5|33047
1617874800000|2021-04-08 09:40:00|4102.5|4101.5|4105|4104.5|4105|4104.5|4101|4100.5|13990
1617875100000|2021-04-08 09:45:00|4105.5|4105|4108.5|4107.5|4109|4108.5|4105|4104.5|9332
1617875400000|2021-04-08 09:50:00|4108|4107|4107|4106.5|4108|4107.5|4106|4105.5|16827
1617875700000|2021-04-08 09:55:00|4107.5|4107|4110.5|4110|4110.5|4110|4107|4106.5|31625
1617876000000|2021-04-08 10:00:00|4111|4110.5|4111|4110.5|4112|4111|4109.5|4109|14575
1617876300000|2021-04-08 10:05:00|4111.5|4110|4110.5|4110|4111.5|4111|4107.5|4107|42382
1617876600000|2021-04-08 10:10:00|4110|4109.5|4111.5|4110.5|4112|4111|4108|4107.5|42799
1617876900000|2021-04-08 10:15:00|4111|4111|4109.5|4109|4112.5|4112|4109.5|4109|9878
1617877200000|2021-04-08 10:20:00|4110|4109.5|4110|4109.5|4110.5|4110|4108.5|4108|10822
1617877500000|2021-04-08 10:25:00|4110.5|4110|4117.5|4117|4117.5|4117|4110|4109.5|13070
1617877800000|2021-04-08 10:30:00|4118|4117.5|4119|4118.5|4120|4119.5|4118|4117|7037
1617878100000|2021-04-08 10:35:00|4118.5|4118|4125.5|4125|4126.5|4126|4118.5|4118|17947
1617878400000|2021-04-08 10:40:00|4126|4125.5|4125.5|4125|4129|4128|4125.5|4125|22278
1617878700000|2021-04-08 10:45:00|4126|4125.5|4121.5|4121|4126.5|4126|4121.5|4121|11779
1617879000000|2021-04-08 10:50:00|4122|4121.5|4124.5|4124|4126.5|4126|4121.5|4121|12360
1617879300000|2021-04-08 10:55:00|4124|4123.5|4128.5|4127.5|4128.5|4128|4123.5|4123|15729
1617879600000|2021-04-08 11:00:00|4128|4128|4124|4123.5|4128.5|4128|4124|4123.5|12477
1617879900000|2021-04-08 11:05:00|4123.5|4123|4123.5|4122.5|4126|4125|4123|4122.5|9725
1617880200000|2021-04-08 11:10:00|4124|4123|4127.5|4127|4127.5|4127|4123.5|4123|10965
1617880500000|2021-04-08 11:15:00|4127|4126.5|4126.5|4126|4127.5|4127|4125.5|4125|8612
1617880800000|2021-04-08 11:20:00|4127|4126.5|4125|4124.5|4127|4126.5|4124|4123|7149
1617881100000|2021-04-08 11:25:00|4124.5|4124|4122.5|4122|4125.5|4124.5|4122|4121.5|7844
1617881400000|2021-04-08 11:30:00|4123|4122.5|4122|4121|4125|4124.5|4122|4121|19616
1617881700000|2021-04-08 11:35:00|4121.5|4121.5|4122.5|4122|4123|4122|4121|4120.5|9410
1617882000000|2021-04-08 11:40:00|4122|4121.5|4120|4119.5|4122|4121.5|4117.5|4117|14933
1617882300000|2021-04-08 11:45:00|4120.5|4119|4120.5|4120|4121.5|4121|4119.5|4119|7535
1617882600000|2021-04-08 11:50:00|4121|4120.5|4120|4119.5|4122.5|4121.5|4119.5|4119|8949
1617882900000|2021-04-08 11:55:00|4120.5|4120|4121|4120|4121.5|4121|4120|4119.5|5640
1617883200000|2021-04-08 12:00:00|4121.5|4120.5|4120|4119.5|4123|4122.5|4119|4118.5|30307
1617883500000|2021-04-08 12:05:00|4120.5|4120|4120.5|4120|4121|4120.5|4120|4119.5|9469
1617883800000|2021-04-08 12:10:00|4120|4119.5|4120.5|4119.5|4123|4122|4119.5|4118.5|45238
1617884100000|2021-04-08 12:15:00|4120|4120|4127|4126.5|4128.5|4128|4118|4117.5|23073
1617884400000|2021-04-08 12:20:00|4127.5|4127|4130|4129.5|4130|4129.5|4126.5|4126|12007
1617884700000|2021-04-08 12:25:00|4130.5|4130|4133|4132|4133.5|4132|4128.5|4128|49393
1617885000000|2021-04-08 12:30:00|4133.5|4132.5|4130.5|4130|4133.5|4132.5|4130|4129.5|22099
1617885300000|2021-04-08 12:35:00|4131|4130.5|4137|4136|4137|4136.5|4129.5|4129|18825
1617885600000|2021-04-08 12:40:00|4136.5|4135.5|4133|4132.5|4138|4137.5|4132.5|4132|18103
1617885900000|2021-04-08 12:45:00|4132.5|4132|4134|4133.5|4136.5|4136|4132.5|4132|10113
1617886200000|2021-04-08 12:50:00|4134.5|4134|4137.5|4137|4137.5|4137|4134.5|4134|14675
1617886500000|2021-04-08 12:55:00|4138|4137.5|4135|4134|4139|4138|4135|4134|10124
1617886800000|2021-04-08 13:00:00|4134.5|4133.5|4135|4134.5|4135|4134.5|4132.5|4132|9716
1617887100000|2021-04-08 13:05:00|4134.5|4134|4138|4137.5|4139|4138.5|4134.5|4134|11701
1617887400000|2021-04-08 13:10:00|4138.5|4138|4141.5|4141|4142|4141|4137|4136.5|39477
1617887700000|2021-04-08 13:15:00|4142|4141.5|4141.5|4141|4142.5|4142|4139.5|4139|15768
1617888000000|2021-04-08 13:20:00|4142|4141.5|4146.5|4146|4148.5|4148|4142|4141.5|35056
1617888300000|2021-04-08 13:25:00|4146|4145.5|4144.5|4144|4147|4146.5|4141.5|4141|24094
1617888600000|2021-04-08 13:30:00|4144|4143.5|4145|4144.5|4146|4145.5|4139.5|4139|67023
1617888900000|2021-04-08 13:35:00|4145.5|4145|4142.5|4142|4146.5|4145.5|4138|4137.5|76226
1617889200000|2021-04-08 13:40:00|4143|4142.5|4147.5|4147|4148.5|4148|4142|4141.5|47079
1617889500000|2021-04-08 13:45:00|4148|4146.5|4153|4152|4153|4152.5|4144.5|4144|46516
1617889800000|2021-04-08 13:50:00|4153.5|4152.5|4153.5|4152.5|4155|4154|4151|4150.5|42652
1617890100000|2021-04-08 13:55:00|4154|4153|4150|4149.5|4154|4153|4146.5|4146|66023
1617890400000|2021-04-08 14:00:00|4150.5|4150|4151|4150|4152|4151|4149|4148.5|57940
1617890700000|2021-04-08 14:05:00|4151.5|4150.5|4161|4160.5|4161.5|4160.5|4151|4150.5|63786
1617891000000|2021-04-08 14:10:00|4160.5|4160|4163.5|4163|4165.5|4164.5|4158|4157.5|136745
1617891300000|2021-04-08 14:15:00|4164|4163.5|4159|4158.5|4166|4165.5|4159|4158.5|38461
1617891600000|2021-04-08 14:20:00|4159.5|4159|4160.5|4160|4161|4160.5|4156|4155.5|24617
1617891900000|2021-04-08 14:25:00|4161|4160.5|4165.5|4164.5|4165.5|4165|4159.5|4159|37121
1617892200000|2021-04-08 14:30:00|4166|4165|4161|4160|4166|4165.5|4158|4157.5|71346
1617892500000|2021-04-08 14:35:00|4161.5|4160.5|4162|4161.5|4166|4165.5|4161.5|4160.5|23305
1617892800000|2021-04-08 14:40:00|4162.5|4161|4156.5|4155.5|4162.5|4161|4155.5|4154.5|30008
1617893100000|2021-04-08 14:45:00|4156|4155|4159|4158.5|4160.5|4160|4155|4154.5|41347
1617893400000|2021-04-08 14:50:00|4158.5|4158|4161|4160|4162.5|4162|4158|4157.5|28259
1617893700000|2021-04-08 14:55:00|4160.5|4159.5|4162.5|4161.5|4164.5|4164|4159|4158.5|33381
1617894000000|2021-04-08 15:00:00|4162|4161|4161|4160.5|4162|4161|4158|4157.5|33703
1617894300000|2021-04-08 15:05:00|4160.5|4160|4159|4158.5|4161.5|4161|4157.5|4157|27557
1617894600000|2021-04-08 15:10:00|4158.5|4158|4153.5|4153|4158.5|4158|4153.5|4153|37803
1617894900000|2021-04-08 15:15:00|4154|4153.5|4156.5|4156|4156.5|4156|4151.5|4151|42824
1617895200000|2021-04-08 15:20:00|4156|4155.5|4159.5|4159|4161|4160.5|4155.5|4155|46985
1617895500000|2021-04-08 15:25:00|4160|4159.5|4166|4164.5|4168.5|4168|4160|4159.5|128905
1617955200000|2021-04-09 08:00:00|4132|4131|4128.5|4128|4133|4132|4128|4127.5|56417
1617955500000|2021-04-09 08:05:00|4129|4128.5|4133|4132.5|4134.5|4134|4129|4128.5|15711
1617955800000|2021-04-09 08:10:00|4132.5|4132|4131.5|4131|4132.5|4132.5|4127.5|4126.5|31659
1617956100000|2021-04-09 08:15:00|4131|4130.5|4131.5|4130.5|4133|4132.5|4129.5|4129|13201
1617956400000|2021-04-09 08:20:00|4131|4130|4137|4136|4138|4137|4131|4130|11467
1617956700000|2021-04-09 08:25:00|4137.5|4136.5|4143.5|4143|4143.5|4143|4137.5|4136.5|13120
1617957000000|2021-04-09 08:30:00|4144|4143.5|4147.5|4147|4149|4148|4143.5|4143|17113
1617957300000|2021-04-09 08:35:00|4148|4147.5|4153|4152.5|4154.5|4153.5|4147.5|4146.5|21979
1617957600000|2021-04-09 08:40:00|4153.5|4153|4151|4150|4155|4154.5|4150|4149.5|13158
1617957900000|2021-04-09 08:45:00|4151.5|4150.5|4147|4146.5|4152|4151.5|4147|4146|7858
1617958200000|2021-04-09 08:50:00|4147.5|4147|4143.5|4143|4148|4147.5|4143.5|4143|15236
1617958500000|2021-04-09 08:55:00|4144|4142.5|4142.5|4142|4145.5|4145|4142.5|4141.5|16089
1617958800000|2021-04-09 09:00:00|4142|4141.5|4141.5|4141|4144|4143.5|4141|4140.5|11752
1617959100000|2021-04-09 09:05:00|4142|4141.5|4143.5|4142.5|4143.5|4142.5|4141|4140.5|7331
1617959400000|2021-04-09 09:10:00|4143|4143|4147|4146|4148|4147.5|4143|4142.5|11391
1617959700000|2021-04-09 09:15:00|4146.5|4145.5|4145.5|4145|4147.5|4147|4143.5|4143|8781
1617960000000|2021-04-09 09:20:00|4146|4144.5|4140.5|4139.5|4146.5|4146|4140|4139.5|14523
1617960300000|2021-04-09 09:25:00|4141|4140|4143|4142.5|4143.5|4143|4140|4139.5|20516
1617960600000|2021-04-09 09:30:00|4142.5|4142|4138.5|4137.5|4142.5|4142|4138|4137.5|19242
1617960900000|2021-04-09 09:35:00|4138|4137|4135|4134.5|4138.5|4137|4133|4132.5|10213
1617961200000|2021-04-09 09:40:00|4135.5|4135|4142.5|4141.5|4142.5|4142|4135.5|4135|18502
1617961500000|2021-04-09 09:45:00|4143|4142|4142|4141|4144.5|4144|4141.5|4141|12567
1617961800000|2021-04-09 09:50:00|4142.5|4141.5|4142|4141.5|4143.5|4143|4139.5|4138.5|32179
1617962100000|2021-04-09 09:55:00|4141.5|4141|4147.5|4146.5|4147.5|4146.5|4141.5|4140.5|18685
1617962400000|2021-04-09 10:00:00|4147|4147|4147.5|4146.5|4148|4147.5|4145.5|4145|12215
1617962700000|2021-04-09 10:05:00|4148|4147|4149.5|4148.5|4152.5|4151.5|4147.5|4146.5|17210
1617963000000|2021-04-09 10:10:00|4149|4148|4146.5|4146|4149|4148.5|4146.5|4146|6435
1617963300000|2021-04-09 10:15:00|4147|4146.5|4146|4145.5|4147|4146.5|4144|4143.5|25328
1617963600000|2021-04-09 10:20:00|4146.5|4146|4144.5|4144|4148|4147.5|4144.5|4144|14329
1617963900000|2021-04-09 10:25:00|4144|4143.5|4143|4142|4145.5|4145|4142.5|4142|20142
1617964200000|2021-04-09 10:30:00|4143.5|4142.5|4146|4145.5|4146|4145.5|4142.5|4142|22880
1617964500000|2021-04-09 10:35:00|4146.5|4145|4147|4146.5|4147|4146.5|4145|4144.5|60167
1617964800000|2021-04-09 10:40:00|4146.5|4146|4147|4146.5|4148|4147.5|4146|4145.5|24760
1617965100000|2021-04-09 10:45:00|4146.5|4146|4144.5|4144|4146.5|4146|4144|4143.5|260659
1617965400000|2021-04-09 10:50:00|4145|4144.5|4143|4142.5|4145|4144.5|4143|4142.5|20165
1617965700000|2021-04-09 10:55:00|4143.5|4142|4137|4136.5|4143.5|4143|4137|4136.5|19930
1617966000000|2021-04-09 11:00:00|4137.5|4137|4140|4139|4141|4140|4137.5|4136.5|16361
1617966300000|2021-04-09 11:05:00|4139.5|4138.5|4138.5|4138|4139.5|4139|4138|4137.5|7552
1617966600000|2021-04-09 11:10:00|4138|4137.5|4138.5|4138|4140|4139.5|4137.5|4137|14768
1617966900000|2021-04-09 11:15:00|4138|4137.5|4136|4135.5|4138.5|4138|4135.5|4135|16471
1617967200000|2021-04-09 11:20:00|4136.5|4136|4140|4139.5|4140.5|4140|4136.5|4136|28442
1617967500000|2021-04-09 11:25:00|4139.5|4139|4139.5|4139|4140|4139.5|4138.5|4138|63655
1617967800000|2021-04-09 11:30:00|4139|4138.5|4136.5|4136|4139.5|4138.5|4135.5|4135|10172
1617968100000|2021-04-09 11:35:00|4136|4135.5|4133|4132|4136.5|4136|4132.5|4132|11496
1617968400000|2021-04-09 11:40:00|4132.5|4132.5|4133|4132.5|4135.5|4134.5|4132|4131.5|7378
1617968700000|2021-04-09 11:45:00|4133.5|4133|4128|4127.5|4133.5|4133|4128|4127.5|10491
1617969000000|2021-04-09 11:50:00|4128.5|4128|4130|4129.5|4131.5|4131|4127|4126.5|15198
1617969300000|2021-04-09 11:55:00|4130.5|4130|4134|4133.5|4136|4135|4130.5|4129.5|9104
1617969600000|2021-04-09 12:00:00|4134.5|4134|4134|4133.5|4136.5|4135.5|4133.5|4133|7063
1617969900000|2021-04-09 12:05:00|4134.5|4134|4134.5|4133.5|4135.5|4135|4133|4132.5|21255
1617970200000|2021-04-09 12:10:00|4135|4134|4132.5|4131.5|4136.5|4136|4132|4131.5|30237
1617970500000|2021-04-09 12:15:00|4132|4132|4129.5|4128.5|4133|4132.5|4128.5|4128|7515
1617970800000|2021-04-09 12:20:00|4130|4129|4135.5|4134.5|4136|4135.5|4130|4128.5|8863
1617971100000|2021-04-09 12:25:00|4136|4135|4136.5|4136|4137.5|4137|4135.5|4135|5732
1617971400000|2021-04-09 12:30:00|4136|4135.5|4137|4136.5|4139|4138.5|4135.5|4135|11079
1617971700000|2021-04-09 12:35:00|4137.5|4137|4137|4136|4138.5|4138|4136|4135.5|7534
1617972000000|2021-04-09 12:40:00|4136.5|4135.5|4135.5|4135|4137|4136|4132.5|4132|14482
1617972300000|2021-04-09 12:45:00|4136|4135.5|4137|4136|4137.5|4137|4133.5|4133|22968
1617972600000|2021-04-09 12:50:00|4137.5|4136.5|4138|4137.5|4140.5|4140|4137.5|4136.5|17163
1617972900000|2021-04-09 12:55:00|4138.5|4138|4136.5|4136|4139|4138.5|4136|4135.5|9131
1617973200000|2021-04-09 13:00:00|4136|4135.5|4133.5|4133|4136.5|4136|4130.5|4130|24078
1617973500000|2021-04-09 13:05:00|4134|4133.5|4131|4130|4134|4133.5|4128|4127.5|16383
1617973800000|2021-04-09 13:10:00|4131.5|4130.5|4132|4131.5|4134|4133|4130|4129.5|3301
1617974100000|2021-04-09 13:15:00|4132.5|4132|4129|4128|4132.5|4132|4128|4127.5|18103
1617974400000|2021-04-09 13:20:00|4128.5|4128.5|4130|4129|4131|4130|4128.5|4127.5|8409
1617974700000|2021-04-09 13:25:00|4129.5|4129.5|4123.5|4123|4131.5|4131|4123.5|4123|23789
1617975000000|2021-04-09 13:30:00|4124|4123.5|4122|4121.5|4126.5|4126|4120|4119.5|96672
1617975300000|2021-04-09 13:35:00|4122.5|4122|4122|4121.5|4124.5|4124|4121.5|4121|33805
1617975600000|2021-04-09 13:40:00|4122.5|4122|4125.5|4124.5|4127|4126.5|4122.5|4121.5|29134
1617975900000|2021-04-09 13:45:00|4125|4124|4123|4122|4125.5|4125|4121|4120.5|21032
1617976200000|2021-04-09 13:50:00|4123.5|4122.5|4120|4119.5|4123.5|4123|4120|4119.5|22679
1617976500000|2021-04-09 13:55:00|4120.5|4120|4118.5|4117.5|4120.5|4120|4117|4116.5|25183
1617976800000|2021-04-09 14:00:00|4118|4118|4118|4117.5|4119|4118|4114|4113.5|47391
1617977100000|2021-04-09 14:05:00|4118.5|4118|4118|4117.5|4119.5|4119|4116|4115.5|35808
1617977400000|2021-04-09 14:10:00|4118.5|4118|4121|4120|4123|4122|4117.5|4117|32781
1617977700000|2021-04-09 14:15:00|4120.5|4120.5|4123.5|4122.5|4124|4123.5|4119.5|4119|24280
1617978000000|2021-04-09 14:20:00|4123|4123|4126.5|4126|4127.5|4126.5|4123|4122.5|19649
1617978300000|2021-04-09 14:25:00|4127|4126.5|4124.5|4124|4127|4126.5|4124.5|4124|17602
1617978600000|2021-04-09 14:30:00|4124|4123.5|4126.5|4125.5|4127|4126|4123.5|4123|24122
1617978900000|2021-04-09 14:35:00|4126|4126|4123.5|4122.5|4126|4126|4121.5|4121|44601
1617979200000|2021-04-09 14:40:00|4123|4122|4128.5|4128|4129|4128.5|4122|4121.5|28606
1617979500000|2021-04-09 14:45:00|4128|4127.5|4125|4124.5|4129.5|4129|4123.5|4123|44690
1617979800000|2021-04-09 14:50:00|4125.5|4125|4126|4125.5|4127.5|4127|4125|4124.5|35090
1617980100000|2021-04-09 14:55:00|4125.5|4125|4126.5|4126|4128.5|4127.5|4124|4123.5|37026
1617980400000|2021-04-09 15:00:00|4127|4126.5|4125.5|4125|4127.5|4127|4125|4124.5|32628
1617980700000|2021-04-09 15:05:00|4126|4125.5|4121.5|4121|4126|4125.5|4121|4120.5|46296
1617981000000|2021-04-09 15:10:00|4121|4120.5|4127.5|4127|4128|4127.5|4121|4120.5|44021
1617981300000|2021-04-09 15:15:00|4127|4126.5|4130.5|4130|4131.5|4131|4126.5|4126|53103
1617981600000|2021-04-09 15:20:00|4130|4129.5|4127.5|4126.5|4130|4129.5|4126|4125.5|55587
1617981900000|2021-04-09 15:25:00|4127|4127|4131.5|4131|4131.5|4131|4127|4126.5|53275
1618214400000|2021-04-12 08:00:00|4126|4126|4122|4121|4126.5|4126|4120.5|4120|18704
1618214700000|2021-04-12 08:05:00|4122.5|4121.5|4120|4119|4124|4123|4120|4119|11921
1618215000000|2021-04-12 08:10:00|4119.5|4118.5|4126|4125|4126.5|4126|4119|4118|28462
1618215300000|2021-04-12 08:15:00|4125.5|4125.5|4120|4119|4126|4125.5|4120|4119|18632
1618215600000|2021-04-12 08:20:00|4119.5|4119.5|4120|4119.5|4122|4121.5|4119|4118.5|18070
1618215900000|2021-04-12 08:25:00|4119.5|4119|4119.5|4118.5|4123|4122.5|4117.5|4116.5|10143
1618216200000|2021-04-12 08:30:00|4120|4119|4117|4116.5|4120.5|4120|4115.5|4115|6037
1618216500000|2021-04-12 08:35:00|4116.5|4116|4118.5|4117.5|4120.5|4119.5|4114|4113|13413
1618216800000|2021-04-12 08:40:00|4119|4118|4118|4117.5|4120|4119|4116|4115.5|8372
1618217100000|2021-04-12 08:45:00|4118.5|4117|4118|4117|4119.5|4118.5|4115|4114.5|7798
1618217400000|2021-04-12 08:50:00|4118.5|4117.5|4122|4121|4122.5|4122|4118|4117.5|18099
1618217700000|2021-04-12 08:55:00|4121.5|4120.5|4122|4121|4122|4121.5|4120.5|4119.5|6921
1618218000000|2021-04-12 09:00:00|4122.5|4121.5|4121|4120.5|4126|4125.5|4121|4120.5|8280
1618218300000|2021-04-12 09:05:00|4121.5|4121|4117.5|4117|4121.5|4121|4115.5|4114.5|6493
1618218600000|2021-04-12 09:10:00|4118|4117.5|4120|4119.5|4121.5|4120.5|4118|4117.5|3867
1618218900000|2021-04-12 09:15:00|4120.5|4120|4121|4120.5|4124.5|4123.5|4120|4120|3130
1618219200000|2021-04-12 09:20:00|4120.5|4120|4122.5|4121.5|4122.5|4121.5|4118.5|4118|5752
1618219500000|2021-04-12 09:25:00|4122|4121|4119.5|4119|4122|4121.5|4113|4112.5|25188
1618219800000|2021-04-12 09:30:00|4120|4119.5|4116|4115|4120.5|4119.5|4114|4113|6869
1618220100000|2021-04-12 09:35:00|4115.5|4115.5|4120|4119|4121|4120|4115.5|4115.5|4021
1618220400000|2021-04-12 09:40:00|4120.5|4119.5|4123|4122|4123|4122.5|4120|4119|6135
1618220700000|2021-04-12 09:45:00|4123.5|4122.5|4123|4122.5|4124.5|4123.5|4121|4120.5|3887
1618221000000|2021-04-12 09:50:00|4122.5|4122|4127.5|4127|4128|4127.5|4122|4121|4338
1618221300000|2021-04-12 09:55:00|4128|4127.5|4131|4129.5|4131|4130|4128|4127.5|3894
1618221600000|2021-04-12 10:00:00|4131.5|4130|4127.5|4126.5|4132|4130.5|4126.5|4126|10816
1618221900000|2021-04-12 10:05:00|4128|4127|4129.5|4128.5|4130.5|4129.5|4125.5|4125|7645
1618222200000|2021-04-12 10:10:00|4129|4128|4126.5|4125.5|4129|4128.5|4126|4125.5|6079
1618222500000|2021-04-12 10:15:00|4127|4126|4125.5|4125|4128|4127|4123.5|4123|3736
1618222800000|2021-04-12 10:20:00|4125|4124.5|4122|4121|4125|4124.5|4122|4121|2200
1618223100000|2021-04-12 10:25:00|4122.5|4121.5|4124|4123.5|4125|4124.5|4122.5|4121.5|4064
1618223400000|2021-04-12 10:30:00|4124.5|4124|4122.5|4121.5|4125|4124|4122.5|4121.5|2456
1618223700000|2021-04-12 10:35:00|4123|4122|4125|4124|4125.5|4124.5|4122.5|4121.5|1532
1618224000000|2021-04-12 10:40:00|4124.5|4123.5|4122|4121|4125|4123.5|4120.5|4120|4084
1618224300000|2021-04-12 10:45:00|4122.5|4121.5|4124|4123|4124|4123|4121.5|4121|4766
1618224600000|2021-04-12 10:50:00|4123.5|4122.5|4119.5|4118.5|4123.5|4123|4119.5|4118.5|5715
1618224900000|2021-04-12 10:55:00|4120|4119|4118|4117|4121|4120.5|4117.5|4117|4226
1618225200000|2021-04-12 11:00:00|4118.5|4117.5|4117.5|4116.5|4119.5|4119|4116|4115.5|12437
1618225500000|2021-04-12 11:05:00|4117|4117|4114.5|4114|4117.5|4117|4114|4113.5|6986
1618225800000|2021-04-12 11:10:00|4115|4114.5|4117|4116.5|4118|4117|4114.5|4114|6558
1618226100000|2021-04-12 11:15:00|4116.5|4116|4119|4118|4119.5|4118.5|4116.5|4116|8730
1618226400000|2021-04-12 11:20:00|4118.5|4117.5|4120.5|4119.5|4120.5|4120|4118.5|4117.5|5614
1618226700000|2021-04-12 11:25:00|4120|4119|4117.5|4116.5|4120.5|4119.5|4117|4116.5|4545
1618227000000|2021-04-12 11:30:00|4117|4116|4115.5|4115|4117|4116.5|4114.5|4114|7094
1618227300000|2021-04-12 11:35:00|4116|4115.5|4116.5|4116|4117|4116.5|4113|4112.5|9320
1618227600000|2021-04-12 11:40:00|4116|4115.5|4115|4114.5|4116.5|4116|4114|4113.5|6416
1618227900000|2021-04-12 11:45:00|4114.5|4114|4114|4113.5|4115|4114.5|4113.5|4113|9106
1618228200000|2021-04-12 11:50:00|4114.5|4114|4113.5|4113|4115|4114.5|4112.5|4112|3912
1618228500000|2021-04-12 11:55:00|4114|4113.5|4114.5|4114|4115.5|4114.5|4114|4113.5|4700
1618228800000|2021-04-12 12:00:00|4114|4113.5|4110|4109.5|4114|4113.5|4109.5|4108.5|19883
1618229100000|2021-04-12 12:05:00|4110.5|4110|4114.5|4113.5|4115.5|4115|4109|4108|17783
1618229400000|2021-04-12 12:10:00|4115|4114|4120|4119.5|4121|4120|4114.5|4113.5|12816
1618229700000|2021-04-12 12:15:00|4119.5|4119|4118|4117|4120|4119.5|4117.5|4117|6476
1618230000000|2021-04-12 12:20:00|4118.5|4117.5|4118.5|4117.5|4119.5|4118.5|4116|4115.5|6088
1618230300000|2021-04-12 12:25:00|4119|4118|4118|4117|4119|4118|4116.5|4116|4025
1618230600000|2021-04-12 12:30:00|4117.5|4116.5|4117.5|4117|4118|4117.5|4116.5|4116|4695
1618230900000|2021-04-12 12:35:00|4117|4116.5|4116|4115.5|4117.5|4116.5|4115|4114|5315
1618231200000|2021-04-12 12:40:00|4115.5|4115|4113.5|4113|4118|4117.5|4113.5|4113|17732
1618231500000|2021-04-12 12:45:00|4113|4112.5|4111.5|4111|4115|4114|4111.5|4111|13095
1618231800000|2021-04-12 12:50:00|4112|4111.5|4111.5|4111|4114|4113|4110.5|4110|13287
1618232100000|2021-04-12 12:55:00|4111|4110.5|4110.5|4110|4111.5|4111|4109.5|4109|5944
1618232400000|2021-04-12 13:00:00|4110|4109.5|4109.5|4109|4111|4110.5|4109|4108|6710
1618232700000|2021-04-12 13:05:00|4110|4109.5|4111|4110|4113|4112|4109|4108.5|9101
1618233000000|2021-04-12 13:10:00|4110.5|4109.5|4110.5|4109.5|4112.5|4111.5|4107.5|4107|29512
1618233300000|2021-04-12 13:15:00|4110|4110|4110.5|4110|4111|4110.5|4108|4107|10931
1618233600000|2021-04-12 13:20:00|4110|4109.5|4110|4109.5|4110.5|4110|4108|4107|7258
1618233900000|2021-04-12 13:25:00|4110.5|4110|4108|4107.5|4111.5|4111|4107.5|4107|14321
1618234200000|2021-04-12 13:30:00|4109|4107|4104|4103.5|4112.5|4112|4101.5|4100.5|44319
1618234500000|2021-04-12 13:35:00|4104.5|4104|4109.5|4108.5|4110.5|4110|4102.5|4102|13167
1618234800000|2021-04-12 13:40:00|4109|4108|4113.5|4113|4115.5|4115|4108|4107|13644
1618235100000|2021-04-12 13:45:00|4114|4113.5|4120|4119.5|4121|4120.5|4113.5|4113|15888
1618235400000|2021-04-12 13:50:00|4120.5|4120|4123.5|4123|4127|4126|4118.5|4118|18145
1618235700000|2021-04-12 13:55:00|4124|4122.5|4121.5|4120.5|4125|4124|4119.5|4118.5|31967
1618236000000|2021-04-12 14:00:00|4121|4120|4121|4120|4123|4122.5|4119|4118.5|24412
1618236300000|2021-04-12 14:05:00|4121.5|4120.5|4118|4117|4121.5|4120.5|4117|4116.5|13484
1618236600000|2021-04-12 14:10:00|4117.5|4117.5|4121|4120.5|4121.5|4121|4117|4116.5|19173
1618236900000|2021-04-12 14:15:00|4120.5|4119.5|4120|4119.5|4122.5|4122|4119|4118.5|10315
1618237200000|2021-04-12 14:20:00|4119.5|4119|4122.5|4122|4122.5|4122|4119|4118.5|7586
1618237500000|2021-04-12 14:25:00|4123|4122.5|4127|4126.5|4131|4130.5|4122|4121.5|29986
1618237800000|2021-04-12 14:30:00|4126.5|4126|4126|4125.5|4127|4126.5|4125|4124|31110
1618238100000|2021-04-12 14:35:00|4126.5|4126|4126.5|4126|4128.5|4128|4125.5|4124.5|25984
1618238400000|2021-04-12 14:40:00|4127|4126.5|4128.5|4128|4132.5|4132|4126.5|4126|25925
1618238700000|2021-04-12 14:45:00|4129|4128.5|4126.5|4126|4130.5|4129.5|4126.5|4126|17862
1618239000000|2021-04-12 14:50:00|4127|4126.5|4131|4130.5|4131.5|4131|4127|4126.5|23106
1618239300000|2021-04-12 14:55:00|4130.5|4130|4128.5|4127.5|4131|4130.5|4128|4127.5|24410
1618239600000|2021-04-12 15:00:00|4129|4128|4126|4125.5|4129|4128.5|4126|4125|17703
1618239900000|2021-04-12 15:05:00|4125.5|4125|4129.5|4129|4131|4130.5|4125.5|4124.5|36562
1618240200000|2021-04-12 15:10:00|4130|4129.5|4130|4129.5|4131|4130.5|4128.5|4128|14107
1618240500000|2021-04-12 15:15:00|4130.5|4130|4131|4130.5|4134|4133.5|4129.5|4128.5|48589
1618240800000|2021-04-12 15:20:00|4131.5|4131|4129.5|4129|4131.5|4131|4127|4126.5|38137
1618241100000|2021-04-12 15:25:00|4130|4129.5|4134.5|4133.5|4136|4135.5|4129.5|4129|52769
1618241400000|2021-04-12 15:30:00|||||||||278
1618297200000|2021-04-13 07:00:00|4144.5|4125.5|4135|4134|4149.5|4147|4133|4125.5|64209
1618297500000|2021-04-13 07:05:00|4134.5|4133.5|4120.5|4119.5|4134.5|4133.5|4120|4118.5|26791
1618297800000|2021-04-13 07:10:00|4121|4120|4124|4122.5|4126.5|4126|4120.5|4119.5|13436
1618298100000|2021-04-13 07:15:00|4123.5|4123|4118|4117.5|4125.5|4125|4116|4115|16863
1618298400000|2021-04-13 07:20:00|4118.5|4118|4118.5|4117.5|4122|4121.5|4118|4117.5|30052
1618298700000|2021-04-13 07:25:00|4119|4118|4117.5|4116.5|4120.5|4119.5|4115.5|4114.5|9250
1618299000000|2021-04-13 07:30:00|4117|4116|4107.5|4106.5|4118.5|4117.5|4107.5|4106.5|6408
1618299300000|2021-04-13 07:35:00|4107|4106|4111|4110|4111|4110|4106|4105|14186
1618299600000|2021-04-13 07:40:00|4110.5|4109.5|4110|4109.5|4113|4112.5|4109.5|4109|6963
1618299900000|2021-04-13 07:45:00|4109.5|4109|4112|4111|4112.5|4112|4109.5|4108.5|6642
1618300200000|2021-04-13 07:50:00|4112.5|4111.5|4119|4118.5|4120|4119|4110.5|4110|33297
1618300500000|2021-04-13 07:55:00|4119.5|4119|4130.5|4129.5|4130.5|4129.5|4119.5|4119|6777
1618300800000|2021-04-13 08:00:00|4130|4130|4123.5|4122.5|4130|4130|4122.5|4122|7183
1618301100000|2021-04-13 08:05:00|4124|4123|4120|4119|4124|4123.5|4120|4119|11077
1618301400000|2021-04-13 08:10:00|4120.5|4119.5|4119.5|4119|4121.5|4121|4117|4116|5229
1618301700000|2021-04-13 08:15:00|4119|4118.5|4119|4118.5|4119|4118.5|4114.5|4114|5629
1618302000000|2021-04-13 08:20:00|4119.5|4119|4118|4117|4120|4119.5|4117.5|4117|3629
1618302300000|2021-04-13 08:25:00|4117.5|4117.5|4122|4121.5|4122.5|4122|4117|4116.5|6866
1618302600000|2021-04-13 08:30:00|4121.5|4121|4118.5|4118|4122|4121.5|4117|4116.5|7490
1618302900000|2021-04-13 08:35:00|4118|4117.5|4118|4117.5|4119|4118.5|4115.5|4115|16529
1618303200000|2021-04-13 08:40:00|4118.5|4118|4119|4118.5|4120|4119.5|4117|4116.5|17952
1618303500000|2021-04-13 08:45:00|4118.5|4118|4117.5|4117|4119.5|4119|4115|4114.5|10658
1618303800000|2021-04-13 08:50:00|4118|4117.5|4118|4117.5|4118.5|4118|4115.5|4115|7089
1618304100000|2021-04-13 08:55:00|4118.5|4118|4118.5|4117.5|4121.5|4121|4118.5|4117.5|16276
1618304400000|2021-04-13 09:00:00|4118|4117|4117.5|4117|4118.5|4118|4116.5|4116|7857
1618304700000|2021-04-13 09:05:00|4118|4117.5|4117|4116.5|4118.5|4118|4116|4115.5|5567
1618305000000|2021-04-13 09:10:00|4116.5|4116|4116.5|4115.5|4117.5|4117|4115|4114.5|15379
1618305300000|2021-04-13 09:15:00|4116|4116|4117|4116|4119|4118.5|4116|4115.5|15846
1618305600000|2021-04-13 09:20:00|4117.5|4116.5|4117.5|4117|4119|4118.5|4115.5|4115|10329
1618305900000|2021-04-13 09:25:00|4117|4116.5|4119.5|4118.5|4119.5|4119|4116|4115.5|6946
1618306200000|2021-04-13 09:30:00|4120|4119|4116|4115.5|4120|4119.5|4115.5|4115|12131
1618306500000|2021-04-13 09:35:00|4115.5|4115|4117|4116.5|4117.5|4117|4115.5|4115|16394
1618306800000|2021-04-13 09:40:00|4116.5|4116|4119.5|4119|4121.5|4121|4116.5|4116|11457
1618307100000|2021-04-13 09:45:00|4120|4119.5|4120|4119.5|4123|4122.5|4119.5|4119|4589
1618307400000|2021-04-13 09:50:00|4120.5|4120|4119.5|4119|4122|4121.5|4118|4117.5|11996
1618307700000|2021-04-13 09:55:00|4119|4118.5|4120|4119.5|4122.5|4122|4118.5|4118|7824
1618308000000|2021-04-13 10:00:00|4120.5|4120|4119|4118.5|4121.5|4121|4118.5|4118|12147
1618308300000|2021-04-13 10:05:00|4119.5|4119|4118.5|4118|4120|4119.5|4117|4116.5|10303
1618308600000|2021-04-13 10:10:00|4119|4118.5|4119.5|4118.5|4120.5|4120|4118.5|4117.5|5014
1618308900000|2021-04-13 10:15:00|4119|4118|4120.5|4120|4121|4120|4118|4117.5|8568
1618309200000|2021-04-13 10:20:00|4120|4119.5|4122.5|4122|4124|4123.5|4119.5|4119|9601
1618309500000|2021-04-13 10:25:00|4123|4122.5|4124|4123.5|4124.5|4124|4121.5|4121|5649
1618309800000|2021-04-13 10:30:00|4124.5|4124|4126|4125.5|4127|4126.5|4123.5|4123|6668
1618310100000|2021-04-13 10:35:00|4125.5|4125|4125.5|4124.5|4126.5|4126|4124|4123.5|6426
1618310400000|2021-04-13 10:40:00|4125|4124|4123.5|4123|4125.5|4124|4121.5|4121|6674
1618310700000|2021-04-13 10:45:00|4123|4122.5|4124|4123.5|4124|4123.5|4122.5|4122|4468
1618311000000|2021-04-13 10:50:00|4123.5|4123|4122|4121.5|4124|4123.5|4121|4120.5|4090
1618311300000|2021-04-13 10:55:00|4121.5|4121|4122|4121.5|4124|4123.5|4119|4118.5|18931
1618311600000|2021-04-13 11:00:00|4121.5|4121|4121.5|4121|4124|4123.5|4120|4119.5|46903
1618311900000|2021-04-13 11:05:00|4121|4120.5|4134|4133|4134.5|4134|4121|4120.5|14525
1618312200000|2021-04-13 11:10:00|4133.5|4132.5|4133|4132.5|4135|4134.5|4132.5|4131.5|7461
1618312500000|2021-04-13 11:15:00|4133.5|4133|4128.5|4128|4133.5|4133|4128.5|4128|9509
1618312800000|2021-04-13 11:20:00|4129|4128.5|4128.5|4127.5|4130|4129.5|4126.5|4126|9913
1618313100000|2021-04-13 11:25:00|4128|4128|4127|4126|4129|4128.5|4126|4125.5|11725
1618313400000|2021-04-13 11:30:00|4126.5|4126.5|4125.5|4124.5|4127|4126.5|4125|4124|5363
1618313700000|2021-04-13 11:35:00|4125|4125|4127|4126.5|4128|4127|4124.5|4124|7382
1618314000000|2021-04-13 11:40:00|4126.5|4126|4125|4124.5|4127|4126.5|4123.5|4123|14518
1618314300000|2021-04-13 11:45:00|4125.5|4125|4124|4123.5|4125.5|4125|4122.5|4122|7468
1618314600000|2021-04-13 11:50:00|4124.5|4124|4123.5|4123|4125|4124.5|4123|4122.5|7025
1618314900000|2021-04-13 11:55:00|4123|4122.5|4123.5|4122.5|4124|4123.5|4122|4121.5|11236
1618315200000|2021-04-13 12:00:00|4123|4123|4125.5|4125|4125.5|4125|4123|4122.5|8576
1618315500000|2021-04-13 12:05:00|4126|4125.5|4124.5|4123.5|4126|4125.5|4123.5|4123|6285
1618315800000|2021-04-13 12:10:00|4124|4123|4124|4123|4124.5|4124|4121.5|4121|11574
1618316100000|2021-04-13 12:15:00|4123.5|4122.5|4122|4121.5|4124|4123|4121.5|4120.5|4429
1618316400000|2021-04-13 12:20:00|4122.5|4121|4122.5|4121.5|4123|4122.5|4120|4119.5|9825
1618316700000|2021-04-13 12:25:00|4123|4122|4121|4120|4123|4122.5|4120|4119.5|9455
1618317000000|2021-04-13 12:30:00|4120|4119.5|4120|4119.5|4122|4121.5|4120|4119.5|9665
1618317300000|2021-04-13 12:35:00|4119.5|4119|4121|4120|4122.5|4122|4119.5|4119|9080
1618317600000|2021-04-13 12:40:00|4120.5|4120.5|4122.5|4122|4122.5|4122|4120.5|4120|3816
1618317900000|2021-04-13 12:45:00|4122|4121.5|4124.5|4123.5|4126|4125.5|4121.5|4121|7578
1618318200000|2021-04-13 12:50:00|4124|4123|4125|4124.5|4126|4125|4123.5|4123|4081
1618318500000|2021-04-13 12:55:00|4124.5|4124|4124|4123|4126|4125.5|4123.5|4123|7972
1618318800000|2021-04-13 13:00:00|4124.5|4123.5|4128.5|4128|4129|4128|4124|4123.5|19654
1618319100000|2021-04-13 13:05:00|4129|4127.5|4131.5|4131|4135|4134.5|4127|4126.5|18355
1618319400000|2021-04-13 13:10:00|4132|4131.5|4131.5|4131|4133|4132.5|4130|4129.5|14024
1618319700000|2021-04-13 13:15:00|4131|4130.5|4128.5|4128|4131|4130.5|4127.5|4127|8139
1618320000000|2021-04-13 13:20:00|4129|4128.5|4126|4125.5|4129.5|4129|4126|4125.5|7283
1618320300000|2021-04-13 13:25:00|4126.5|4126|4128|4127|4131|4130.5|4126|4125.5|27958
1618320600000|2021-04-13 13:30:00|4127.5|4127.5|4123.5|4123|4127.5|4127.5|4123|4122|53720
1618320900000|2021-04-13 13:35:00|4124|4123.5|4121.5|4120.5|4126|4125.5|4120.5|4120|38847
1618321200000|2021-04-13 13:40:00|4122|4121|4121.5|4121|4123.5|4123|4121|4120.5|27752
1618321500000|2021-04-13 13:45:00|4122|4120.5|4129.5|4128.5|4129.5|4129|4120|4119.5|28889
1618321800000|2021-04-13 13:50:00|4129|4129|4131|4130.5|4133.5|4133|4128|4127.5|36590
1618322100000|2021-04-13 13:55:00|4131.5|4131|4131|4130.5|4135|4134.5|4130|4129.5|26818
1618322400000|2021-04-13 14:00:00|4130.5|4130|4135|4134.5|4136|4135.5|4130|4129|30491
1618322700000|2021-04-13 14:05:00|4134.5|4134|4137|4136|4138|4137.5|4134.5|4134|17113
1618323000000|2021-04-13 14:10:00|4137.5|4136.5|4135.5|4135|4139|4138.5|4135|4134.5|26883
1618323300000|2021-04-13 14:15:00|4135|4134.5|4136.5|4135.5|4136.5|4136|4134.5|4133.5|122135
1618323600000|2021-04-13 14:20:00|4136|4136|4135|4134.5|4138.5|4137.5|4135|4134.5|17301
1618323900000|2021-04-13 14:25:00|4134.5|4134|4127.5|4127|4135|4134.5|4127.5|4127|48627
1618324200000|2021-04-13 14:30:00|4127|4126.5|4128.5|4128|4128.5|4128|4125|4124.5|71150
1618324500000|2021-04-13 14:35:00|4129|4128.5|4132.5|4132|4133.5|4133|4128|4127.5|25972
1618324800000|2021-04-13 14:40:00|4133|4132.5|4130.5|4130|4134.5|4134|4129.5|4129|18036
1618325100000|2021-04-13 14:45:00|4131|4130.5|4130|4129|4132|4131|4128.5|4128|19770
1618325400000|2021-04-13 14:50:00|4129.5|4129.5|4129.5|4129|4131|4130.5|4128.5|4128|18176
1618325700000|2021-04-13 14:55:00|4129|4128.5|4130|4129.5|4130.5|4130|4127|4126.5|20213
1618326000000|2021-04-13 15:00:00|4130.5|4130|4130.5|4130|4132.5|4132|4129.5|4129|16931
1618326300000|2021-04-13 15:05:00|4130|4129.5|4129|4128.5|4130.5|4130|4128.5|4128|16705
1618326600000|2021-04-13 15:10:00|4129.5|4129|4130|4129|4131.5|4130.5|4128.5|4128|15165
1618326900000|2021-04-13 15:15:00|4129.5|4129.5|4132|4131.5|4133|4132.5|4129.5|4129|22343
1618327200000|2021-04-13 15:20:00|4132.5|4132|4134.5|4134|4135|4134.5|4132.5|4132|17385
1618327500000|2021-04-13 15:25:00|4134|4133.5|4138|4137|4138|4137|4133.5|4133|47496
1618383600000|2021-04-14 07:00:00|4126.5|4119|4137|4136|4146|4144|4125|4119|80070
1618383900000|2021-04-14 07:05:00|4136.5|4136.5|4145|4144.5|4145.5|4144.5|4134.5|4133.5|56439
1618384200000|2021-04-14 07:10:00|4145.5|4144|4133|4132|4145.5|4144.5|4129.5|4128.5|27017
1618384500000|2021-04-14 07:15:00|4132.5|4131.5|4127.5|4127|4134|4133|4126.5|4126|15398
1618384800000|2021-04-14 07:20:00|4128|4126.5|4118.5|4117.5|4128|4127|4118|4116.5|15913
1618385100000|2021-04-14 07:25:00|4119|4118|4117|4116|4120|4119.5|4116.5|4115.5|15849
1618385400000|2021-04-14 07:30:00|4116.5|4115.5|4117.5|4116.5|4121.5|4121|4116|4115|11457
1618385700000|2021-04-14 07:35:00|4117|4116|4116.5|4115.5|4117.5|4117|4112.5|4111.5|18628
1618386000000|2021-04-14 07:40:00|4117|4116|4113|4112.5|4119|4118.5|4112.5|4112|14864
1618386300000|2021-04-14 07:45:00|4113.5|4113|4114.5|4114|4116.5|4115.5|4113.5|4113|23391
1618386600000|2021-04-14 07:50:00|4114|4113.5|4108.5|4108|4114|4113.5|4107|4106|19081
1618386900000|2021-04-14 07:55:00|4108|4107.5|4115.5|4115|4116.5|4116|4108|4107.5|24164
1618387200000|2021-04-14 08:00:00|4116|4114.5|4116|4115.5|4119|4118|4114.5|4113.5|18974
1618387500000|2021-04-14 08:05:00|4116.5|4116|4119|4118.5|4119.5|4119|4116.5|4116|23410
1618387800000|2021-04-14 08:10:00|4118.5|4118|4119|4118.5|4120|4119.5|4117.5|4117|25086
1618388100000|2021-04-14 08:15:00|4118.5|4118|4116.5|4116|4119.5|4119|4116.5|4116|24939
1618388400000|2021-04-14 08:20:00|4117|4116.5|4112.5|4111.5|4118.5|4118|4111.5|4110.5|68225
1618388700000|2021-04-14 08:25:00|4112|4111|4110.5|4109.5|4114.5|4113.5|4110.5|4109.5|34231
1618389000000|2021-04-14 08:30:00|4110|4109|4110|4109.5|4112|4111.5|4107.5|4107|19889
1618389300000|2021-04-14 08:35:00|4109.5|4109|4108.5|4108|4110.5|4110|4107.5|4106.5|27662
1618389600000|2021-04-14 08:40:00|4108|4107.5|4112|4111|4112.5|4111.5|4108|4107.5|23090
1618389900000|2021-04-14 08:45:00|4112.5|4111.5|4114|4113.5|4115.5|4115|4112|4111|21130
1618390200000|2021-04-14 08:50:00|4113.5|4113|4110.5|4110|4114|4113.5|4110|4109.5|11003
1618390500000|2021-04-14 08:55:00|4111|4110.5|4115.5|4114.5|4115.5|4115|4110.5|4110|16000
1618390800000|2021-04-14 09:00:00|4115|4115|4116.5|4116|4117.5|4117|4114.5|4114|20165
1618391100000|2021-04-14 09:05:00|4116|4115.5|4111.5|4111|4116.5|4115.5|4110|4109.5|25180
1618391400000|2021-04-14 09:10:00|4111|4110.5|4108|4107.5|4111|4110.5|4108|4107.5|37734
1618391700000|2021-04-14 09:15:00|4107.5|4107|4112|4111.5|4113|4112|4107.5|4107|14157
1618392000000|2021-04-14 09:20:00|4111.5|4111|4112.5|4112|4112.5|4112|4111|4110.5|9335
1618392300000|2021-04-14 09:25:00|4113|4112.5|4113|4112.5|4114|4113.5|4113|4112.5|7542
1618392600000|2021-04-14 09:30:00|4113.5|4113|4114.5|4113.5|4115.5|4115|4113.5|4113|13208
1618392900000|2021-04-14 09:35:00|4114|4114|4114|4113.5|4116.5|4115.5|4113.5|4113|7068
1618393200000|2021-04-14 09:40:00|4113.5|4113|4113.5|4113|4115|4114.5|4113.5|4113|6495
1618393500000|2021-04-14 09:45:00|4114|4113.5|4113|4112.5|4114.5|4114|4112.5|4112|14408
1618393800000|2021-04-14 09:50:00|4113.5|4113|4117.5|4117|4117.5|4117|4112.5|4112|10022
1618394100000|2021-04-14 09:55:00|4117|4116.5|4119|4118.5|4119.5|4119|4116.5|4116|3933
1618394400000|2021-04-14 10:00:00|4119.5|4119|4116|4115.5|4121.5|4121|4116|4115.5|14413
1618394700000|2021-04-14 10:05:00|4116.5|4116|4115|4114|4118|4117.5|4113.5|4113|11476
1618395000000|2021-04-14 10:10:00|4114.5|4113.5|4116.5|4116|4116.5|4116|4113|4112.5|18980
1618395300000|2021-04-14 10:15:00|4116|4115.5|4114|4113.5|4117|4116.5|4114|4113.5|9922
1618395600000|2021-04-14 10:20:00|4114.5|4114|4111|4110.5|4115|4114.5|4110.5|4110|16015
1618395900000|2021-04-14 10:25:00|4110.5|4110|4111.5|4110.5|4112.5|4111.5|4109|4108.5|13539
1618396200000|2021-04-14 10:30:00|4112|4111|4112|4111|4113.5|4113|4110.5|4110|3086
1618396500000|2021-04-14 10:35:00|4111.5|4111.5|4115.5|4114.5|4115.5|4114.5|4111.5|4111.5|7943
1618396800000|2021-04-14 10:40:00|4115|4115|4122|4121.5|4124|4123.5|4115|4115|20620
1618397100000|2021-04-14 10:45:00|4122.5|4122|4120|4119|4123|4122|4119.5|4119|5584
1618397400000|2021-04-14 10:50:00|4119.5|4118.5|4121|4120.5|4121|4120.5|4119|4118.5|5274
1618397700000|2021-04-14 10:55:00|4121.5|4120|4133.5|4133|4133.5|4133|4121.5|4120|20511
1618398000000|2021-04-14 11:00:00|4133|4132.5|4131.5|4131|4134.5|4134|4130.5|4129.5|23361
1618398300000|2021-04-14 11:05:00|4131|4130.5|4128|4127|4133.5|4132.5|4126.5|4126|20220
1618398600000|2021-04-14 11:10:00|4127.5|4126.5|4126|4125|4127.5|4126.5|4124|4123.5|26096
1618398900000|2021-04-14 11:15:00|4125.5|4125.5|4126|4125|4126|4125.5|4124.5|4124|19011
1618399200000|2021-04-14 11:20:00|4125.5|4125.5|4128|4127.5|4128.5|4128|4125.5|4125.5|11492
1618399500000|2021-04-14 11:25:00|4127.5|4127|4131|4130|4131.5|4131|4127.5|4127|22099
1618399800000|2021-04-14 11:30:00|4131.5|4130.5|4130.5|4130|4132.5|4132|4130.5|4130|13301
1618400100000|2021-04-14 11:35:00|4131|4130.5|4132.5|4131.5|4133.5|4133|4130.5|4130|9629
1618400400000|2021-04-14 11:40:00|4133|4132|4134|4133.5|4136|4135.5|4132.5|4132|25012
1618400700000|2021-04-14 11:45:00|4134.5|4133|4126|4125.5|4134.5|4133|4126|4125.5|22206
1618401000000|2021-04-14 11:50:00|4125.5|4125|4126.5|4126|4127|4126.5|4124.5|4124|10505
1618401300000|2021-04-14 11:55:00|4127|4126.5|4127|4126.5|4129|4128.5|4127|4126.5|21264
1618401600000|2021-04-14 12:00:00|4126.5|4126|4121|4120|4127|4126.5|4120.5|4120|10284
1618401900000|2021-04-14 12:05:00|4120.5|4119.5|4117|4116|4120.5|4119.5|4116|4115.5|12652
1618402200000|2021-04-14 12:10:00|4117.5|4116.5|4117.5|4117|4119.5|4118.5|4116.5|4116|23153
1618402500000|2021-04-14 12:15:00|4117|4116.5|4114.5|4114|4117.5|4117|4110|4109.5|35701
1618402800000|2021-04-14 12:20:00|4115|4114.5|4112.5|4112|4115|4114.5|4111.5|4111|8731
1618403100000|2021-04-14 12:25:00|4113|4112.5|4111.5|4110.5|4114.5|4113.5|4110|4109.5|13426
1618403400000|2021-04-14 12:30:00|4111|4110|4112.5|4112|4113|4112|4109|4108.5|12791
1618403700000|2021-04-14 12:35:00|4113|4112.5|4118|4117|4118|4117.5|4113|4112|14036
1618404000000|2021-04-14 12:40:00|4117.5|4116.5|4117.5|4117|4118|4117|4116|4115.5|14129
1618404300000|2021-04-14 12:45:00|4118|4117.5|4117.5|4116.5|4120|4119.5|4116.5|4116|20550
1618404600000|2021-04-14 12:50:00|4118|4117|4117.5|4117|4119|4118.5|4116|4115.5|10082
1618404900000|2021-04-14 12:55:00|4117|4116.5|4117|4116|4118|4117.5|4115|4114.5|18974
1618405200000|2021-04-14 13:00:00|4116.5|4116.5|4116.5|4116|4118|4117.5|4114|4113.5|16105
1618405500000|2021-04-14 13:05:00|4116|4115.5|4121|4120|4121|4120.5|4116|4115.5|14937
1618405800000|2021-04-14 13:10:00|4121.5|4120.5|4121.5|4121|4122.5|4122|4118.5|4118|38275
1618406100000|2021-04-14 13:15:00|4122|4120.5|4121|4120|4122|4121.5|4119|4118.5|41163
1618406400000|2021-04-14 13:20:00|4120.5|4120.5|4119.5|4118.5|4122.5|4122|4118.5|4118|36860
1618406700000|2021-04-14 13:25:00|4119|4118|4122.5|4122|4123.5|4123|4117.5|4117|48388
1618407000000|2021-04-14 13:30:00|4122|4121.5|4121.5|4121|4127.5|4127|4119.5|4119|50244
1618407300000|2021-04-14 13:35:00|4121|4120.5|4116|4115|4122.5|4122|4114.5|4113.5|63573
1618407600000|2021-04-14 13:40:00|4116.5|4115.5|4116|4115.5|4119|4118.5|4115.5|4115|37910
1618407900000|2021-04-14 13:45:00|4116.5|4116|4117|4116.5|4118|4117.5|4115.5|4115|57715
1618408200000|2021-04-14 13:50:00|4116.5|4116|4118.5|4118|4118.5|4118|4113|4112.5|192110
1618408500000|2021-04-14 13:55:00|4118|4117.5|4112.5|4112|4119.5|4118.5|4111.5|4111|67628
1618408800000|2021-04-14 14:00:00|4112|4111.5|4112.5|4112|4114.5|4114|4112|4111.5|69518
1618409100000|2021-04-14 14:05:00|4112|4111.5|4109|4108.5|4112.5|4112|4109|4108.5|63496
1618409400000|2021-04-14 14:10:00|4109.5|4109|4107|4106|4110|4109|4105|4104.5|33181
1618409700000|2021-04-14 14:15:00|4106.5|4105.5|4111|4110.5|4112|4111|4106|4105.5|32602
1618410000000|2021-04-14 14:20:00|4110.5|4110|4119.5|4119|4120|4119.5|4110.5|4110|54739
1618410300000|2021-04-14 14:25:00|4119|4118.5|4119|4118.5|4121|4120|4114|4113.5|32699
1618410600000|2021-04-14 14:30:00|4118.5|4118|4112.5|4112|4119|4118.5|4112|4111.5|26961
1618410900000|2021-04-14 14:35:00|4113|4112.5|4108|4107|4114|4113|4107.5|4107|37116
1618411200000|2021-04-14 14:40:00|4107.5|4107.5|4098.5|4098|4108|4107.5|4098.5|4098|52632
1618411500000|2021-04-14 14:45:00|4098|4097.5|4099.5|4099|4102|4101.5|4096.5|4095.5|42030
1618411800000|2021-04-14 14:50:00|4099|4098.5|4099.5|4099|4102.5|4102|4098.5|4098|40370
1618412100000|2021-04-14 14:55:00|4100|4099.5|4099|4098.5|4101.5|4101|4098.5|4098|41108
1618412400000|2021-04-14 15:00:00|4099.5|4099|4100.5|4100|4101.5|4101|4099|4098.5|49612
1618412700000|2021-04-14 15:05:00|4100|4099.5|4108|4107|4109.5|4109|4099|4098.5|95350
1618413000000|2021-04-14 15:10:00|4107.5|4107.5|4111|4110|4112|4111|4107.5|4107.5|73630
1618413300000|2021-04-14 15:15:00|4110.5|4110.5|4111.5|4110.5|4112.5|4112|4109.5|4109|62577
1618413600000|2021-04-14 15:20:00|4111|4111|4116.5|4116|4116.5|4116|4110|4109.5|36629
1618413900000|2021-04-14 15:25:00|4116|4115.5|4116.5|4115.5|4120|4119|4115.5|4115|46501
1618470000000|2021-04-15 07:00:00|4129.5|4119|4124|4121.5|4136.5|4132|4110|4108|62503
1618470300000|2021-04-15 07:05:00|4124.5|4122|4125.5|4124.5|4133.5|4132.5|4123|4122|58638
1618470600000|2021-04-15 07:10:00|4125|4125|4118.5|4117|4128.5|4127.5|4117|4115.5|22805
1618470900000|2021-04-15 07:15:00|4119|4117.5|4115|4113.5|4119|4118|4111|4109.5|33012
1618471200000|2021-04-15 07:20:00|4114.5|4114|4113.5|4112|4118|4117|4112|4111.5|21077
1618471500000|2021-04-15 07:25:00|4114|4112.5|4114.5|4113.5|4118|4117.5|4112.5|4111.5|23540
1618471800000|2021-04-15 07:30:00|4115|4114|4118.5|4117.5|4120|4119|4114.5|4113.5|11600
1618472100000|2021-04-15 07:35:00|4119|4118|4125|4124|4125.5|4124.5|4118|4117|17950
1618472400000|2021-04-15 07:40:00|4124.5|4124.5|4133.5|4132|4133.5|4133|4124.5|4124|18467
1618472700000|2021-04-15 07:45:00|4134|4132.5|4137.5|4137|4138|4137.5|4132|4131.5|53724
1618473000000|2021-04-15 07:50:00|4138|4137.5|4129|4128|4140.5|4140|4128|4127.5|29516
1618473300000|2021-04-15 07:55:00|4128.5|4128.5|4133.5|4133|4134|4133|4128.5|4128|21456
1618473600000|2021-04-15 08:00:00|4134|4132.5|4138.5|4137.5|4143.5|4143|4134|4132.5|31410
1618473900000|2021-04-15 08:05:00|4138|4137|4138|4137.5|4139.5|4138.5|4134|4133|26224
1618474200000|2021-04-15 08:10:00|4138.5|4137|4137.5|4136.5|4140.5|4139.5|4137|4136|18558
1618474500000|2021-04-15 08:15:00|4137|4137|4146.5|4146|4147.5|4147|4136|4135|61419
1618474800000|2021-04-15 08:20:00|4147|4146.5|4150.5|4149.5|4151.5|4151|4143|4142|30612
1618475100000|2021-04-15 08:25:00|4150|4150|4148.5|4148|4153.5|4152.5|4147|4146.5|28473
1618475400000|2021-04-15 08:30:00|4148|4147.5|4151.5|4150.5|4151.5|4151|4147.5|4146.5|13996
1618475700000|2021-04-15 08:35:00|4151|4151|4153|4152|4155.5|4155|4150|4149.5|13617
1618476000000|2021-04-15 08:40:00|4152.5|4151.5|4154.5|4153.5|4154.5|4153.5|4149|4148.5|8992
1618476300000|2021-04-15 08:45:00|4155|4154|4149.5|4148.5|4156.5|4155.5|4148.5|4148|15901
1618476600000|2021-04-15 08:50:00|4150|4149|4151.5|4151|4152|4151.5|4147|4146.5|9568
1618476900000|2021-04-15 08:55:00|4151|4150|4152.5|4152|4155.5|4154.5|4150.5|4150|6308
1618477200000|2021-04-15 09:00:00|4153|4152.5|4154|4153.5|4154.5|4153.5|4152.5|4152|4940
1618477500000|2021-04-15 09:05:00|4154.5|4154|4154|4153.5|4156.5|4155.5|4154|4153|8443
1618477800000|2021-04-15 09:10:00|4154.5|4154|4150|4149|4154.5|4154|4149|4148.5|14327
1618478100000|2021-04-15 09:15:00|4150.5|4149.5|4149|4148.5|4150.5|4150|4146.5|4146|19505
1618478400000|2021-04-15 09:20:00|4149.5|4148|4151.5|4150.5|4151.5|4150.5|4147|4146.5|27093
1618478700000|2021-04-15 09:25:00|4151|4150|4149.5|4149|4151|4150|4148.5|4148|22155
1618479000000|2021-04-15 09:30:00|4150|4148.5|4152|4151.5|4152.5|4151.5|4142|4141.5|52012
1618479300000|2021-04-15 09:35:00|4151.5|4151|4151.5|4151|4153.5|4153|4150.5|4150|11366
1618479600000|2021-04-15 09:40:00|4152|4150.5|4151|4150.5|4152.5|4152|4150|4149.5|10189
1618479900000|2021-04-15 09:45:00|4150.5|4150|4148|4147|4152|4151|4147.5|4147|42044
1618480200000|2021-04-15 09:50:00|4147.5|4146.5|4147|4146|4148.5|4148|4146|4145|7273
1618480500000|2021-04-15 09:55:00|4146.5|4145.5|4145.5|4144.5|4147.5|4146.5|4144.5|4143.5|8922
1618480800000|2021-04-15 10:00:00|4146|4145|4146|4145|4148|4147|4145.5|4144.5|7920
1618481100000|2021-04-15 10:05:00|4146.5|4145.5|4153|4152.5|4154|4153|4146.5|4145.5|10063
1618481400000|2021-04-15 10:10:00|4153.5|4153|4150|4149.5|4153.5|4153|4149.5|4149|9857
1618481700000|2021-04-15 10:15:00|4150.5|4150|4156|4155|4156|4155|4149.5|4149|3790
1618482000000|2021-04-15 10:20:00|4156.5|4155.5|4155.5|4155|4160|4159.5|4155.5|4155|12554
1618482300000|2021-04-15 10:25:00|4156|4155.5|4155.5|4155|4157.5|4157|4153.5|4153|11191
1618482600000|2021-04-15 10:30:00|4155|4154.5|4156.5|4156|4157|4156.5|4155|4154.5|9822
1618482900000|2021-04-15 10:35:00|4156|4155.5|4154.5|4154|4157|4156|4151|4150.5|21386
1618483200000|2021-04-15 10:40:00|4155|4153.5|4156|4155|4157.5|4156.5|4153|4152.5|13518
1618483500000|2021-04-15 10:45:00|4155.5|4155.5|4160.5|4159.5|4160.5|4160|4155.5|4155|12690
1618483800000|2021-04-15 10:50:00|4161|4160|4163.5|4162.5|4163.5|4162.5|4159.5|4159|19639
1618484100000|2021-04-15 10:55:00|4163|4163|4164.5|4163.5|4166|4165.5|4163|4162.5|11724
1618484400000|2021-04-15 11:00:00|4164|4163|4161|4160.5|4169.5|4169|4160|4159.5|57779
1618484700000|2021-04-15 11:05:00|4161.5|4161|4155.5|4155|4164.5|4164|4155.5|4154.5|58096
1618485000000|2021-04-15 11:10:00|4156|4155.5|4160|4159|4164|4163|4154.5|4154|35817
1618485300000|2021-04-15 11:15:00|4159.5|4159.5|4168|4167|4169.5|4168.5|4156|4155|25135
1618485600000|2021-04-15 11:20:00|4167.5|4166.5|4163|4162|4173.5|4172.5|4163|4162|39935
1618485900000|2021-04-15 11:25:00|4162.5|4161.5|4159|4158|4163|4162|4158|4157.5|21459
1618486200000|2021-04-15 11:30:00|4158.5|4157.5|4156|4155.5|4160|4159|4155.5|4155|15249
1618486500000|2021-04-15 11:35:00|4156.5|4155|4160.5|4159.5|4161|4160.5|4155.5|4155|17395
1618486800000|2021-04-15 11:40:00|4160|4159|4162.5|4161.5|4165|4164|4159.5|4159|34516
1618487100000|2021-04-15 11:45:00|4162|4161|4160|4159.5|4163|4162|4158.5|4158|28415
1618487400000|2021-04-15 11:50:00|4160.5|4159|4167|4166.5|4167|4166.5|4159.5|4159|18257
1618487700000|2021-04-15 11:55:00|4167.5|4167|4165|4164|4169|4168|4164.5|4163.5|13689
1618488000000|2021-04-15 12:00:00|4164.5|4163.5|4163.5|4163|4164.5|4164|4161|4160.5|16876
1618488300000|2021-04-15 12:05:00|4163|4162.5|4165|4164.5|4165.5|4165|4163|4162.5|11511
1618488600000|2021-04-15 12:10:00|4164.5|4164|4164|4163|4165|4164.5|4162.5|4162|11531
1618488900000|2021-04-15 12:15:00|4164.5|4163.5|4164.5|4164|4167|4166.5|4163.5|4163|9750
1618489200000|2021-04-15 12:20:00|4165|4164.5|4167.5|4166.5|4167.5|4166.5|4163.5|4163|9351
1618489500000|2021-04-15 12:25:00|4168|4167|4164|4162.5|4169.5|4169|4164|4162|18812
1618489800000|2021-04-15 12:30:00|4163.5|4163|4164.5|4164|4167|4166|4163.5|4162.5|7587
1618490100000|2021-04-15 12:35:00|4164|4163.5|4164.5|4164|4165|4164.5|4162.5|4162|5354
1618490400000|2021-04-15 12:40:00|4165|4164.5|4162|4161.5|4165|4164.5|4160.5|4160|25036
1618490700000|2021-04-15 12:45:00|4162.5|4161|4162|4161|4162.5|4162|4159.5|4159|19920
1618491000000|2021-04-15 12:50:00|4161.5|4160.5|4163.5|4162.5|4163.5|4163|4161|4160.5|6402
1618491300000|2021-04-15 12:55:00|4164|4163|4161.5|4160.5|4164|4163.5|4161|4160.5|11360
1618491600000|2021-04-15 13:00:00|4162|4161|4160.5|4160|4163|4162.5|4160|4159.5|8305
1618491900000|2021-04-15 13:05:00|4161|4160.5|4162.5|4162|4162.5|4162|4160.5|4160|7574
1618492200000|2021-04-15 13:10:00|4163|4162.5|4164.5|4163.5|4164.5|4163.5|4162.5|4162|9147
1618492500000|2021-04-15 13:15:00|4165|4164|4163|4162|4165.5|4164.5|4162.5|4162|11826
1618492800000|2021-04-15 13:20:00|4163.5|4162.5|4164|4163.5|4165.5|4165|4163|4162.5|10542
1618493100000|2021-04-15 13:25:00|4164.5|4164|4157.5|4157|4164.5|4164|4157.5|4157|67197
1618493400000|2021-04-15 13:30:00|4158|4157.5|4168.5|4167.5|4168.5|4167.5|4155|4154.5|54358
1618493700000|2021-04-15 13:35:00|4168|4167|4169|4168|4169.5|4169|4165|4164.5|27352
1618494000000|2021-04-15 13:40:00|4169.5|4168.5|4171.5|4170.5|4172|4171.5|4169.5|4168.5|49055
1618494300000|2021-04-15 13:45:00|4172|4171|4179.5|4178.5|4180.5|4179.5|4171.5|4170.5|54173
1618494600000|2021-04-15 13:50:00|4180|4179|4174.5|4174|4181|4180.5|4172.5|4172|34668
1618494900000|2021-04-15 13:55:00|4175|4173.5|4176|4175.5|4178|4177.5|4174|4173.5|26895
1618495200000|2021-04-15 14:00:00|4176.5|4176|4183.5|4182.5|4184.5|4183.5|4176.5|4176|15063
1618495500000|2021-04-15 14:05:00|4183|4183|4180.5|4180|4184.5|4183.5|4179.5|4179|23236
1618495800000|2021-04-15 14:10:00|4180|4179.5|4180.5|4179.5|4181.5|4181|4177|4176.5|22955
1618496100000|2021-04-15 14:15:00|4181|4180|4181.5|4181|4185|4184.5|4180|4179.5|29348
1618496400000|2021-04-15 14:20:00|4182|4181.5|4183.5|4183|4185|4184.5|4180.5|4180|26124
1618496700000|2021-04-15 14:25:00|4184|4183.5|4181.5|4181|4184|4183.5|4180|4179.5|24063
1618497000000|2021-04-15 14:30:00|4181|4180.5|4183.5|4183|4184|4183.5|4181|4180.5|21019
1618497300000|2021-04-15 14:35:00|4183|4182.5|4182.5|4182|4184|4183.5|4180.5|4180|17428
1618497600000|2021-04-15 14:40:00|4183|4182.5|4180|4179|4183|4182.5|4179.5|4178.5|17628
1618497900000|2021-04-15 14:45:00|4179.5|4179.5|4177.5|4177|4180|4179.5|4176|4175.5|36249
1618498200000|2021-04-15 14:50:00|4178|4177.5|4175|4174.5|4180|4179.5|4174.5|4174|55912
1618498500000|2021-04-15 14:55:00|4174.5|4174|4174|4173.5|4176|4175.5|4172.5|4172|44536
1618498800000|2021-04-15 15:00:00|4173.5|4173|4174.5|4173.5|4176|4175.5|4172|4171.5|29143
1618499100000|2021-04-15 15:05:00|4174|4173|4170.5|4169.5|4174|4173.5|4169.5|4169|130501
1618499400000|2021-04-15 15:10:00|4170|4170|4165|4164.5|4170.5|4170|4165|4164.5|77483
1618499700000|2021-04-15 15:15:00|4164.5|4164|4164.5|4164|4166|4165.5|4163.5|4163|23026
1618500000000|2021-04-15 15:20:00|4165|4164.5|4162.5|4162|4166|4165|4161.5|4161|55732
1618500300000|2021-04-15 15:25:00|4163|4162.5|4163.5|4162.5|4164.5|4164|4159.5|4159|77339
1618556400000|2021-04-16 07:00:00|4174.5|4166|4154|4153|4175.5|4174|4150|4148|26987
1618556700000|2021-04-16 07:05:00|4154.5|4153.5|4160|4159|4167|4165.5|4154.5|4153.5|9225
1618557000000|2021-04-16 07:10:00|4160.5|4159.5|4156|4154.5|4165|4163.5|4155.5|4154.5|7968
1618557300000|2021-04-16 07:15:00|4156.5|4155|4170|4168.5|4170.5|4169.5|4156.5|4154.5|19426
1618557600000|2021-04-16 07:20:00|4169.5|4168|4170|4169|4173.5|4172.5|4168.5|4168|24555
1618557900000|2021-04-16 07:25:00|4170.5|4169.5|4172.5|4171.5|4178.5|4177.5|4170.5|4169|12870
1618558200000|2021-04-16 07:30:00|4173|4172|4169|4168|4173.5|4172.5|4167|4166|8595
1618558500000|2021-04-16 07:35:00|4169.5|4168.5|4165.5|4165|4170|4169|4165|4164.5|5316
1618558800000|2021-04-16 07:40:00|4165|4164.5|4167|4166|4170.5|4170|4165|4164.5|8394
1618559100000|2021-04-16 07:45:00|4167.5|4166.5|4170.5|4169.5|4171.5|4171|4166|4165.5|6605
1618559400000|2021-04-16 07:50:00|4171|4170|4165.5|4164|4171.5|4171|4165.5|4164|7753
1618559700000|2021-04-16 07:55:00|4165|4164.5|4158|4157.5|4167|4166|4157.5|4156.5|19490
1618560000000|2021-04-16 08:00:00|4157.5|4157|4162|4161|4163.5|4163|4157.5|4157|12498
1618560300000|2021-04-16 08:05:00|4162.5|4161.5|4168|4167|4168|4167.5|4162|4161|25166
1618560600000|2021-04-16 08:10:00|4168.5|4167.5|4162.5|4162|4168.5|4168|4162.5|4162|14020
1618560900000|2021-04-16 08:15:00|4163|4162.5|4162.5|4161.5|4163.5|4162.5|4160|4159.5|16108
1618561200000|2021-04-16 08:20:00|4163|4162|4159.5|4158.5|4164|4163.5|4159|4158.5|15848
1618561500000|2021-04-16 08:25:00|4159|4159|4160.5|4159.5|4161.5|4160.5|4158.5|4158|11162
1618561800000|2021-04-16 08:30:00|4161|4160|4162.5|4161.5|4162.5|4161.5|4158.5|4157.5|7850
1618562100000|2021-04-16 08:35:00|4163|4162|4166.5|4166|4166.5|4166|4162.5|4162|14067
1618562400000|2021-04-16 08:40:00|4167|4166.5|4163.5|4163|4168|4167.5|4163.5|4162.5|6971
1618562700000|2021-04-16 08:45:00|4163|4162.5|4167.5|4166.5|4167.5|4167|4162|4161.5|7977
1618563000000|2021-04-16 08:50:00|4167|4166|4167|4165.5|4167.5|4167|4165|4164.5|9121
1618563300000|2021-04-16 08:55:00|4166.5|4166|4166|4165.5|4167.5|4167|4165|4164.5|3226
1618563600000|2021-04-16 09:00:00|4165.5|4165|4161.5|4160.5|4166|4165|4161|4160|12174
1618563900000|2021-04-16 09:05:00|4162|4161|4160.5|4160|4163|4162|4159.5|4159|11673
1618564500000|2021-04-16 09:15:00|4169.5|4169|4159.5|4158.5|4175|4174|4157|4156.5|47713
1618564800000|2021-04-16 09:20:00|4159|4158|4161.5|4160.5|4161.5|4161|4156.5|4155.5|18841
1618565100000|2021-04-16 09:25:00|4162|4161|4164.5|4163.5|4165|4164|4160.5|4160|7329
1618565400000|2021-04-16 09:30:00|4164|4163|4167|4166|4167.5|4167|4164|4163|12780
1618565700000|2021-04-16 09:35:00|4167.5|4166.5|4173.5|4172.5|4173.5|4173|4167.5|4166.5|60815
1618566000000|2021-04-16 09:40:00|4173|4172|4173|4171.5|4173.5|4172.5|4169|4168.5|8919
1618566300000|2021-04-16 09:45:00|4172.5|4172|4171.5|4170.5|4174.5|4173.5|4169|4168.5|13991
1618566600000|2021-04-16 09:50:00|4172|4171|4170|4169|4173.5|4173|4168|4167|67260
1618566900000|2021-04-16 09:55:00|4170.5|4169.5|4171.5|4171|4174.5|4173.5|4168.5|4168|60259
1618567200000|2021-04-16 10:00:00|4172|4171.5|4168|4167.5|4172.5|4171.5|4167.5|4167|15194
1618567500000|2021-04-16 10:05:00|4167.5|4167|4167.5|4166.5|4171|4170.5|4166|4165.5|13665
1618567800000|2021-04-16 10:10:00|4167|4166|4166.5|4165.5|4167|4166|4161.5|4160.5|13315
1618568100000|2021-04-16 10:15:00|4166|4166|4165.5|4165|4167.5|4167|4163.5|4163|13129
1618568400000|2021-04-16 10:20:00|4165|4164.5|4161|4160.5|4165.5|4165|4160|4159.5|203156
1618568700000|2021-04-16 10:25:00|4160.5|4160|4159|4158.5|4161.5|4161|4157.5|4157|9690
1618569000000|2021-04-16 10:30:00|4158.5|4158|4154.5|4154|4159.5|4159|4154|4153.5|14052
1618569300000|2021-04-16 10:35:00|4155|4154.5|4157|4156.5|4157|4156.5|4154.5|4154|7024
1618569600000|2021-04-16 10:40:00|4156.5|4156|4158.5|4157.5|4159.5|4159|4155.5|4155|24482
1618569900000|2021-04-16 10:45:00|4158|4157|4157.5|4157|4160.5|4159.5|4156|4155.5|15360
1618570200000|2021-04-16 10:50:00|4157|4156.5|4154|4153.5|4157|4156.5|4153.5|4152.5|8412
1618570500000|2021-04-16 10:55:00|4154.5|4154|4153|4152.5|4155|4154.5|4151.5|4150.5|16752
1618570800000|2021-04-16 11:00:00|4153.5|4153|4153|4152.5|4155|4154.5|4152.5|4151.5|7582
1618571100000|2021-04-16 11:05:00|4153.5|4153|4155.5|4155|4155.5|4155|4152|4151.5|7657
1618571400000|2021-04-16 11:10:00|4155|4154.5|4152.5|4152|4157.5|4157|4151.5|4151|67618
1618571700000|2021-04-16 11:15:00|4153|4152.5|4157.5|4157|4158|4157.5|4151.5|4151|8891
1618572000000|2021-04-16 11:20:00|4158|4157.5|4161.5|4161|4161.5|4161|4158|4157.5|5361
1618572300000|2021-04-16 11:25:00|4162|4161.5|4164|4163|4165|4164.5|4161.5|4161|10470
1618572600000|2021-04-16 11:30:00|4163.5|4162.5|4165|4164.5|4165|4164.5|4161.5|4161|7325
1618572900000|2021-04-16 11:35:00|4164.5|4164|4166.5|4165.5|4166.5|4166|4164.5|4164|7680
1618573200000|2021-04-16 11:40:00|4166|4165|4165|4164.5|4166.5|4165|4163.5|4162.5|4200
1618573500000|2021-04-16 11:45:00|4165.5|4165|4165.5|4165|4167|4166.5|4163.5|4163|4741
1618573800000|2021-04-16 11:50:00|4166|4165.5|4168|4167|4168|4167.5|4166|4165|3484
1618574100000|2021-04-16 11:55:00|4168.5|4167.5|4166.5|4165.5|4170|4169.5|4166|4165.5|6740
1618574400000|2021-04-16 12:00:00|4166|4166|4170|4169.5|4170|4169.5|4166|4166|5516
1618574700000|2021-04-16 12:05:00|4170.5|4170|4166|4165|4171|4170.5|4164|4163.5|14050
1618575000000|2021-04-16 12:10:00|4166.5|4165.5|4164|4163|4166.5|4165.5|4162|4161|30609
1618575300000|2021-04-16 12:15:00|4163.5|4162.5|4164.5|4163.5|4168|4167.5|4162.5|4162|17134
1618575600000|2021-04-16 12:20:00|4164|4163|4164|4163.5|4167.5|4167|4163.5|4163|10275
1618575900000|2021-04-16 12:25:00|4163.5|4163|4161|4160|4165|4164.5|4160.5|4159.5|11387
1618576200000|2021-04-16 12:30:00|4160.5|4159.5|4159.5|4158.5|4161|4160|4157.5|4156.5|7987
1618576500000|2021-04-16 12:35:00|4160|4159|4161|4160|4161|4160.5|4158.5|4158|13874
1618576800000|2021-04-16 12:40:00|4160.5|4160.5|4159.5|4158.5|4160.5|4160.5|4158|4157|8559
1618577100000|2021-04-16 12:45:00|4159|4159|4160|4159|4160.5|4160|4158.5|4158|8013
1618577400000|2021-04-16 12:50:00|4159.5|4159.5|4159.5|4159|4160.5|4160|4158.5|4158|9974
1618577700000|2021-04-16 12:55:00|4160|4159.5|4164.5|4163.5|4164.5|4164|4160|4159.5|14946
1618578000000|2021-04-16 13:00:00|4164|4164|4164|4163|4165|4164.5|4163.5|4163|5581
1618578300000|2021-04-16 13:05:00|4163.5|4163.5|4165|4164.5|4165|4164.5|4162.5|4162|15956
1618578600000|2021-04-16 13:10:00|4164.5|4164|4163.5|4162.5|4165|4164.5|4162.5|4162|8469
1618578900000|2021-04-16 13:15:00|4163|4162|4165.5|4164.5|4166.5|4165.5|4163|4162|17876
1618579200000|2021-04-16 13:20:00|4165|4165|4165|4164.5|4166.5|4166|4164.5|4164|57900
1618579500000|2021-04-16 13:25:00|4165.5|4165|4160|4159.5|4166|4165.5|4158|4157.5|34517
1618579800000|2021-04-16 13:30:00|4160.5|4160|4158|4157.5|4163|4162.5|4157.5|4157|44682
1618580100000|2021-04-16 13:35:00|4158.5|4158|4162|4161.5|4163.5|4163|4158|4157|26794
1618580400000|2021-04-16 13:40:00|4162.5|4162|4160.5|4160|4164.5|4164|4160|4159.5|32074
1618580700000|2021-04-16 13:45:00|4161|4160.5|4157.5|4157|4162|4161.5|4157|4156|35358
1618581000000|2021-04-16 13:50:00|4157|4156.5|4162|4161.5|4162.5|4162|4157|4156.5|21547
1618581300000|2021-04-16 13:55:00|4162.5|4161|4162|4161|4164.5|4164|4161.5|4161|20441
1618581600000|2021-04-16 14:00:00|4162.5|4161.5|4160.5|4160|4164|4163.5|4160|4159.5|23054
1618581900000|2021-04-16 14:05:00|4161|4160.5|4163.5|4163|4164|4163.5|4160|4159.5|17419
1618582200000|2021-04-16 14:10:00|4164|4163.5|4165.5|4164.5|4166.5|4166|4164|4163|28150
1618582500000|2021-04-16 14:15:00|4165|4164|4165|4164|4165.5|4165|4164|4163.5|21511
1618582800000|2021-04-16 14:20:00|4165.5|4164.5|4164.5|4164|4167|4166.5|4164|4163|40217
1618583100000|2021-04-16 14:25:00|4164|4163.5|4157.5|4156.5|4164.5|4163.5|4155.5|4155|40179
1618583400000|2021-04-16 14:30:00|4158|4157|4159|4158|4160|4159.5|4157|4156.5|156840
1618583700000|2021-04-16 14:35:00|4158.5|4157.5|4157.5|4157|4159.5|4158.5|4155|4154.5|21027
1618584000000|2021-04-16 14:40:00|4157|4156.5|4155|4154|4157|4156.5|4153|4152.5|16283
1618584300000|2021-04-16 14:45:00|4154.5|4154.5|4153.5|4153|4155.5|4155|4153.5|4153|15828
1618584600000|2021-04-16 14:50:00|4153|4152.5|4152|4151.5|4153|4152.5|4147.5|4146.5|37362
1618584900000|2021-04-16 14:55:00|4152.5|4152|4155|4154|4156.5|4156|4152|4151.5|31985
1618585200000|2021-04-16 15:00:00|4155.5|4154.5|4160|4159|4160.5|4160|4155.5|4154.5|17353
1618585500000|2021-04-16 15:05:00|4159.5|4158.5|4161|4160.5|4161|4160.5|4158.5|4158|15558
1618585800000|2021-04-16 15:10:00|4160.5|4160|4161.5|4161|4162|4161.5|4160|4159.5|23347
1618586100000|2021-04-16 15:15:00|4162|4161.5|4158.5|4158|4162|4161.5|4156.5|4156|37995
1618586400000|2021-04-16 15:20:00|4159|4158.5|4156.5|4156|4160|4159.5|4155|4154.5|40046
1618586700000|2021-04-16 15:25:00|4157|4156.5|4158.5|4157|4159|4158.5|4156|4155.5|32246
1618815600000|2021-04-19 07:00:00|4145|4128.5|4142.5|4141|4148|4146|4134|4128.5|43279
1618815900000|2021-04-19 07:05:00|4142|4141.5|4155|4153.5|4159|4157.5|4141.5|4140|26282
1618816200000|2021-04-19 07:10:00|4155.5|4154|4162.5|4161|4162.5|4162|4153.5|4152.5|13977
1618816500000|2021-04-19 07:15:00|4163|4161.5|4167.5|4166.5|4177.5|4176.5|4162.5|4161|33085
1618816800000|2021-04-19 07:20:00|4167|4166|4163.5|4162|4170|4168.5|4162.5|4161|20001
1618817100000|2021-04-19 07:25:00|4164|4162.5|4155.5|4154.5|4166.5|4166|4155|4154|32966
1618817400000|2021-04-19 07:30:00|4156|4154|4154.5|4153.5|4158.5|4157.5|4152|4151|16859
1618817700000|2021-04-19 07:35:00|4154|4153|4157.5|4156.5|4157.5|4156.5|4152|4151.5|18716
1618818000000|2021-04-19 07:40:00|4157|4157|4152.5|4151.5|4158|4157|4152.5|4151.5|11396
1618818300000|2021-04-19 07:45:00|4153|4152|4153|4152|4154|4153.5|4150|4149|10045
1618818600000|2021-04-19 07:50:00|4152.5|4151.5|4151.5|4150.5|4153|4152.5|4148|4147.5|12505
1618818900000|2021-04-19 07:55:00|4152|4151|4144.5|4143.5|4152.5|4152|4143.5|4142.5|21727
1618819200000|2021-04-19 08:00:00|4145|4144|4143.5|4142.5|4148|4147|4143.5|4142.5|17163
1618819500000|2021-04-19 08:05:00|4144|4142|4150|4149.5|4154.5|4153.5|4144|4142|14546
1618819800000|2021-04-19 08:10:00|4150.5|4149|4150.5|4149.5|4151.5|4150.5|4146|4145|11974
1618820100000|2021-04-19 08:15:00|4150|4149|4152|4151|4154|4152.5|4146|4145|17625
1618820400000|2021-04-19 08:20:00|4151.5|4150.5|4156|4154.5|4156|4155|4150|4149|13717
1618820700000|2021-04-19 08:25:00|4155.5|4155|4159.5|4158.5|4159.5|4159|4155.5|4155|20911
1618821000000|2021-04-19 08:30:00|4159|4159|4155.5|4155|4159.5|4159|4155|4154.5|25911
1618821300000|2021-04-19 08:35:00|4156|4155.5|4157.5|4156.5|4158|4157.5|4155|4154.5|33008
1618821600000|2021-04-19 08:40:00|4157|4157|4155.5|4154.5|4158.5|4157.5|4153|4152|26400
1618821900000|2021-04-19 08:45:00|4155|4154|4156|4155.5|4157.5|4156.5|4153.5|4153|11289
1618822200000|2021-04-19 08:50:00|4156.5|4156|4161|4160|4161.5|4160.5|4154.5|4154|18112
1618822500000|2021-04-19 08:55:00|4161.5|4160.5|4165|4164.5|4165.5|4164.5|4161|4160.5|9716
1618822800000|2021-04-19 09:00:00|4165.5|4164|4166.5|4165.5|4167|4166|4163.5|4163|10590
1618823100000|2021-04-19 09:05:00|4166|4165|4167|4166.5|4167|4166.5|4161.5|4160.5|24906
1618823400000|2021-04-19 09:10:00|4167.5|4167|4168|4167.5|4169.5|4169|4166|4165.5|17443
1618823700000|2021-04-19 09:15:00|4168.5|4168|4168.5|4167.5|4170|4169.5|4168|4167.5|14241
1618824000000|2021-04-19 09:20:00|4169|4168|4171|4170|4171|4170.5|4167.5|4166.5|28801
1618824300000|2021-04-19 09:25:00|4171.5|4170.5|4172|4171.5|4173.5|4172.5|4169.5|4169|20013
1618824600000|2021-04-19 09:30:00|4171.5|4171|4173.5|4172.5|4174.5|4173.5|4171|4170.5|16151
1618824900000|2021-04-19 09:35:00|4173|4172|4168.5|4167|4173|4172.5|4166|4165|13557
1618825200000|2021-04-19 09:40:00|4168|4167.5|4168|4167.5|4169.5|4169|4166|4165.5|6720
1618825500000|2021-04-19 09:45:00|4167.5|4167|4171|4169.5|4174|4173|4167.5|4167|12746
1618825800000|2021-04-19 09:50:00|4171.5|4170|4168|4167|4172.5|4172|4167.5|4167|12344
1618826100000|2021-04-19 09:55:00|4167.5|4167.5|4168.5|4168|4170.5|4169.5|4165|4164.5|20888
1618826400000|2021-04-19 10:00:00|4169|4168.5|4168.5|4168|4171|4170.5|4168.5|4168|9238
1618826700000|2021-04-19 10:05:00|4168|4167.5|4168.5|4167.5|4169.5|4169|4166.5|4166|18335
1618827000000|2021-04-19 10:10:00|4169|4168|4170|4169|4171.5|4171|4169|4168|7448
1618827300000|2021-04-19 10:15:00|4170.5|4169.5|4175|4174|4177|4176|4170.5|4169.5|7416
1618827600000|2021-04-19 10:20:00|4175.5|4174.5|4178|4177.5|4178.5|4177.5|4175|4174|11742
1618827900000|2021-04-19 10:25:00|4178.5|4177|4178|4177.5|4178.5|4178|4175|4174.5|25981
1618828200000|2021-04-19 10:30:00|4177.5|4177|4174|4173.5|4177.5|4177|4172.5|4172|21829
1618828500000|2021-04-19 10:35:00|4174.5|4173|4173|4172|4175.5|4175|4172|4171.5|5241
1618828800000|2021-04-19 10:40:00|4173.5|4172.5|4162.5|4161.5|4174|4173.5|4161|4160.5|45940
1618829100000|2021-04-19 10:45:00|4163|4162|4168|4166.5|4168|4167|4163|4162|9706
1618829400000|2021-04-19 10:50:00|4168.5|4167|4169.5|4168.5|4170|4169.5|4168|4167|9645
1618829700000|2021-04-19 10:55:00|4169|4169|4165.5|4165|4169|4169|4161.5|4161|28652
1618830000000|2021-04-19 11:00:00|4165|4164.5|4163.5|4162.5|4165.5|4164.5|4161.5|4160.5|8549
1618830300000|2021-04-19 11:05:00|4164|4163|4162.5|4162|4164.5|4164|4157.5|4157|38255
1618830600000|2021-04-19 11:10:00|4163|4162.5|4167|4166.5|4167|4166.5|4161|4160.5|28583
1618830900000|2021-04-19 11:15:00|4167.5|4167|4163.5|4162.5|4168|4167.5|4163|4162.5|21272
1618831200000|2021-04-19 11:20:00|4163|4162|4159|4158|4165.5|4164.5|4159|4158|16969
1618831500000|2021-04-19 11:25:00|4158.5|4158.5|4160|4159|4161|4160|4158|4157|18000
1618831800000|2021-04-19 11:30:00|4159.5|4158.5|4160.5|4160|4162.5|4162|4158.5|4157.5|40351
1618832100000|2021-04-19 11:35:00|4160|4159.5|4159.5|4158.5|4161|4160.5|4158.5|4158|15174
1618832400000|2021-04-19 11:40:00|4160|4159|4159|4158.5|4161|4160|4158.5|4158|17788
1618832700000|2021-04-19 11:45:00|4159.5|4159|4160.5|4159.5|4161.5|4161|4157|4156|15129
1618833000000|2021-04-19 11:50:00|4160|4159|4152.5|4152|4160.5|4159|4152.5|4152|13937
1618833300000|2021-04-19 11:55:00|4153|4151.5|4150.5|4149.5|4153|4152|4147|4146|18076
1618833600000|2021-04-19 12:00:00|4151|4150|4146|4145|4152|4151.5|4145.5|4144.5|18631
1618833900000|2021-04-19 12:05:00|4146.5|4145.5|4146|4145|4148|4147|4144|4143.5|15341
1618834200000|2021-04-19 12:10:00|4146.5|4145.5|4141.5|4140.5|4146.5|4146|4141|4140.5|19697
1618834500000|2021-04-19 12:15:00|4141|4141|4140|4139|4142.5|4141.5|4139|4138.5|18034
1618834800000|2021-04-19 12:20:00|4139.5|4138.5|4142|4141.5|4142|4141.5|4135.5|4135|34528
1618835100000|2021-04-19 12:25:00|4142.5|4141|4144|4142.5|4144|4143|4140.5|4140|13863
1618835400000|2021-04-19 12:30:00|4143.5|4143|4145|4144|4146.5|4145.5|4143|4142|9090
1618835700000|2021-04-19 12:35:00|4144.5|4144.5|4146|4145|4148.5|4147.5|4143|4142.5|25603
1618836000000|2021-04-19 12:40:00|4145.5|4145.5|4147|4146|4147|4146.5|4143|4142.5|20358
1618836300000|2021-04-19 12:45:00|4146.5|4145.5|4147.5|4146.5|4150|4149.5|4145|4144.5|18301
1618836600000|2021-04-19 12:50:00|4148|4147|4147.5|4147|4149|4148.5|4146.5|4146|14098
1618836900000|2021-04-19 12:55:00|4148|4147.5|4144|4143.5|4148|4147.5|4139|4138.5|103596
1618837200000|2021-04-19 13:00:00|4144.5|4144|4145|4144.5|4146|4145.5|4143|4142.5|54245
1618837500000|2021-04-19 13:05:00|4144.5|4144|4144|4143.5|4146.5|4146|4143|4142.5|35562
1618837800000|2021-04-19 13:10:00|4144.5|4143|4142.5|4142|4146|4145.5|4142.5|4142|20512
1618838100000|2021-04-19 13:15:00|4142|4141.5|4141|4140.5|4142.5|4142|4139|4138.5|16467
1618838400000|2021-04-19 13:20:00|4141.5|4141|4144.5|4144|4145.5|4144.5|4141|4140.5|17533
1618838700000|2021-04-19 13:25:00|4144|4143.5|4140|4139|4145|4144|4138|4137|55963
1618839000000|2021-04-19 13:30:00|4139.5|4138.5|4132.5|4131.5|4141.5|4141|4128|4127|64846
1618839300000|2021-04-19 13:35:00|4133|4132|4130|4129|4137|4136|4129.5|4129|36148
1618839600000|2021-04-19 13:40:00|4129.5|4128.5|4123.5|4122.5|4131.5|4131|4122.5|4122|131227
1618839900000|2021-04-19 13:45:00|4123|4122|4128|4127|4130.5|4129.5|4120.5|4120|21177
1618840200000|2021-04-19 13:50:00|4129|4127.5|4128|4127.5|4129|4128.5|4124|4123.5|12527
1618840500000|2021-04-19 13:55:00|4128.5|4127|4121.5|4120.5|4129.5|4129|4120.5|4120|21024
1618840800000|2021-04-19 14:00:00|4121|4120|4124|4123.5|4125|4124.5|4119.5|4119|26223
1618841100000|2021-04-19 14:05:00|4124.5|4124|4124.5|4124|4126|4125.5|4120|4119|77120
1618841400000|2021-04-19 14:10:00|4124|4123.5|4128|4127.5|4129|4128.5|4122.5|4122|41194
1618841700000|2021-04-19 14:15:00|4128.5|4128|4124.5|4123.5|4128.5|4128|4120|4119.5|24401
1618842000000|2021-04-19 14:20:00|4125|4124|4124.5|4123.5|4126.5|4126|4123.5|4123|22407
1618842300000|2021-04-19 14:25:00|4124|4124|4120|4119|4124|4124|4116.5|4115.5|32251
1618842600000|2021-04-19 14:30:00|4120.5|4119.5|4127|4126|4128|4127.5|4120.5|4119.5|161917
1618842900000|2021-04-19 14:35:00|4127.5|4126.5|4126|4125|4130.5|4129.5|4125|4124.5|67237
1618843200000|2021-04-19 14:40:00|4125.5|4124.5|4126.5|4126|4127|4126.5|4122.5|4121.5|89021
1618843500000|2021-04-19 14:45:00|4127|4126.5|4130|4129.5|4131|4130|4124.5|4124|63771
1618843800000|2021-04-19 14:50:00|4130.5|4130|4129|4128|4132|4131.5|4128.5|4128|47289
1618844100000|2021-04-19 14:55:00|4128.5|4127.5|4132.5|4132|4133|4132.5|4127|4126.5|90614
1618844400000|2021-04-19 15:00:00|4133|4132.5|4133|4132|4134.5|4133.5|4131.5|4131|159353
1618844700000|2021-04-19 15:05:00|4133.5|4132.5|4136.5|4135.5|4137|4136.5|4132.5|4132|32603
1618845000000|2021-04-19 15:10:00|4136|4136|4135.5|4135|4137|4136.5|4133.5|4133|47893
1618845300000|2021-04-19 15:15:00|4135|4134.5|4131|4130.5|4135.5|4135|4129.5|4129|55024
1618845600000|2021-04-19 15:20:00|4131.5|4131|4134.5|4134|4136.5|4136|4131|4130.5|64924
1618845900000|2021-04-19 15:25:00|4135|4134.5|4133|4131.5|4136|4134.5|4130|4129.5|75912
1618902000000|2021-04-20 07:00:00|4131|4120.5|4144|4142.5|4146|4144.5|4124|4120.5|45186
1618902300000|2021-04-20 07:05:00|4144.5|4143|4132|4130|4146|4145.5|4126.5|4125.5|49082
1618902600000|2021-04-20 07:10:00|4131.5|4130.5|4128.5|4127.5|4133|4132|4126.5|4126|24551
1618902900000|2021-04-20 07:15:00|4129|4127|4121.5|4121|4131|4129.5|4121.5|4120.5|29560
1618903200000|2021-04-20 07:20:00|4121|4120.5|4125|4124.5|4126.5|4125.5|4118.5|4118|42312
1618903500000|2021-04-20 07:25:00|4124.5|4124|4123|4122.5|4128|4127|4121.5|4121|36696
1618903800000|2021-04-20 07:30:00|4123.5|4123|4124.5|4124|4127|4126|4118.5|4117.5|35371
1618904100000|2021-04-20 07:35:00|4125|4124.5|4125.5|4124.5|4127|4126|4123.5|4122.5|41624
1618904400000|2021-04-20 07:40:00|4125|4124|4124.5|4123.5|4126.5|4125|4121.5|4120.5|26331
1618904700000|2021-04-20 07:45:00|4124|4124|4130|4129|4131|4130.5|4124|4124|24439
1618905000000|2021-04-20 07:50:00|4129.5|4129.5|4131.5|4131|4133|4132|4128.5|4128|24469
1618905300000|2021-04-20 07:55:00|4132|4131.5|4136.5|4135.5|4136.5|4135.5|4131|4130.5|50052
1618905600000|2021-04-20 08:00:00|4136|4135|4134.5|4134|4136.5|4135.5|4132|4131|41334
1618905900000|2021-04-20 08:05:00|4134|4133.5|4131.5|4131|4134.5|4134|4130.5|4130|52721
1618906200000|2021-04-20 08:10:00|4132|4131.5|4139.5|4139|4140|4139.5|4131|4130.5|20296
1618906500000|2021-04-20 08:15:00|4140|4139.5|4136|4135.5|4140|4139.5|4135|4134.5|30245
1618906800000|2021-04-20 08:20:00|4136.5|4136|4133.5|4133|4138.5|4137.5|4133|4132.5|26653
1618907100000|2021-04-20 08:25:00|4134|4133.5|4136.5|4136|4138|4137|4133|4132.5|25505
1618907400000|2021-04-20 08:30:00|4136|4135.5|4137.5|4137|4139.5|4139|4135.5|4135|25146
1618907700000|2021-04-20 08:35:00|4138|4137.5|4138.5|4138|4139|4138.5|4135|4134|23326
1618908000000|2021-04-20 08:40:00|4138|4137.5|4140.5|4139.5|4141.5|4141|4138|4137.5|23236
1618908300000|2021-04-20 08:45:00|4140|4140|4142|4141.5|4143.5|4143|4139.5|4139|17620
1618908600000|2021-04-20 08:50:00|4142.5|4142|4135|4134.5|4143|4142.5|4135|4134.5|29851
1618908900000|2021-04-20 08:55:00|4134.5|4134|4138|4137.5|4138|4137.5|4132.5|4132|18735
1618909200000|2021-04-20 09:00:00|4137.5|4137|4135|4134.5|4138.5|4138|4134|4133.5|22238
1618909500000|2021-04-20 09:05:00|4135.5|4135|4135.5|4135|4137.5|4137|4134|4133|20283
1618909800000|2021-04-20 09:10:00|4135|4134.5|4135.5|4134.5|4138.5|4138|4134|4133.5|17156
1618910100000|2021-04-20 09:15:00|4135|4134|4134.5|4134|4137|4136|4131.5|4131|28866
1618910400000|2021-04-20 09:20:00|4135|4134.5|4135.5|4135|4138.5|4138|4134|4133.5|25014
1618910700000|2021-04-20 09:25:00|4136|4134.5|4134.5|4134|4136|4135.5|4131|4130.5|27797
1618911000000|2021-04-20 09:30:00|4134|4133.5|4134.5|4134|4135.5|4135|4130.5|4130|50175
1618911300000|2021-04-20 09:35:00|4134|4133.5|4135.5|4135|4137|4136.5|4133|4132|34800
1618911600000|2021-04-20 09:40:00|4136|4134.5|4134|4133|4137|4136.5|4129.5|4129|24715
1618911900000|2021-04-20 09:45:00|4134.5|4133.5|4133|4132.5|4135.5|4134.5|4132|4131.5|21156
1618912200000|2021-04-20 09:50:00|4133.5|4133|4135|4134.5|4136.5|4135.5|4132|4131.5|16792
1618912500000|2021-04-20 09:55:00|4134.5|4134|4132|4131|4137|4136.5|4131|4130.5|24376
1618912800000|2021-04-20 10:00:00|4132.5|4131.5|4127.5|4126.5|4133.5|4133|4126|4125|21503
1618913100000|2021-04-20 10:05:00|4127|4127|4129|4128.5|4129.5|4129|4125|4124.5|17434
1618913400000|2021-04-20 10:10:00|4129.5|4128|4130.5|4130|4131|4130|4126.5|4125.5|30231
1618913700000|2021-04-20 10:15:00|4130|4129.5|4131|4130|4133|4132|4128.5|4128|15394
1618914000000|2021-04-20 10:20:00|4130.5|4129.5|4130|4129.5|4132|4131|4129|4128.5|13349
1618914300000|2021-04-20 10:25:00|4130.5|4130|4131.5|4131|4134|4133.5|4130|4129|12237
1618914600000|2021-04-20 10:30:00|4132|4131.5|4130.5|4129.5|4134.5|4133.5|4129|4128|27145
1618914900000|2021-04-20 10:35:00|4130|4130|4130.5|4130|4131|4130.5|4127.5|4127|28685
1618915200000|2021-04-20 10:40:00|4130|4129.5|4129.5|4129|4133.5|4133|4128|4127.5|25771
1618915500000|2021-04-20 10:45:00|4129|4128.5|4131|4130|4133.5|4133|4128|4127|16275
1618915800000|2021-04-20 10:50:00|4130.5|4130.5|4130.5|4130|4132|4131|4127.5|4127|13606
1618916100000|2021-04-20 10:55:00|4131|4130.5|4131|4130.5|4133.5|4132.5|4130|4129|1329766
1618916400000|2021-04-20 11:00:00|4130.5|4130|4127.5|4126.5|4134|4133|4126.5|4126|32981
1618916700000|2021-04-20 11:05:00|4128|4127|4129|4128.5|4129.5|4128.5|4125|4124.5|29809
1618917000000|2021-04-20 11:10:00|4128.5|4128|4128|4127.5|4130.5|4130|4126.5|4126|26142
1618917300000|2021-04-20 11:15:00|4128.5|4128|4129|4128.5|4129.5|4129|4126|4125.5|45113
1618917600000|2021-04-20 11:20:00|4128.5|4128|4123|4122.5|4131|4130.5|4122.5|4122|31643
1618917900000|2021-04-20 11:25:00|4122.5|4122|4122|4121.5|4124.5|4123.5|4120.5|4120|23647
1618918200000|2021-04-20 11:30:00|4122.5|4122|4126|4125.5|4126.5|4126|4122.5|4122|14661
1618918500000|2021-04-20 11:35:00|4125.5|4125|4127|4126.5|4128|4127.5|4125|4124.5|19081
1618918800000|2021-04-20 11:40:00|4127.5|4127|4128.5|4128|4129|4128.5|4126.5|4126|11446
1618919100000|2021-04-20 11:45:00|4129|4127.5|4131|4130|4131|4130.5|4128|4127.5|13377
1618919400000|2021-04-20 11:50:00|4130.5|4129.5|4132.5|4131.5|4135|4134|4130|4129.5|19495
1618919700000|2021-04-20 11:55:00|4132|4132|4130.5|4130|4132.5|4132|4128|4127.5|18843
1618920000000|2021-04-20 12:00:00|4131|4130.5|4129.5|4128.5|4133|4132.5|4128.5|4128|18921
1618920300000|2021-04-20 12:05:00|4130|4129|4127|4126|4130|4129|4126.5|4126|16456
1618920600000|2021-04-20 12:10:00|4126.5|4126.5|4124|4123|4128.5|4127|4123.5|4123|18220
1618920900000|2021-04-20 12:15:00|4124.5|4123.5|4127.5|4126.5|4127.5|4126.5|4123.5|4123|16682
1618921200000|2021-04-20 12:20:00|4127|4127|4127|4126.5|4127.5|4127|4123.5|4123|20851
1618921500000|2021-04-20 12:25:00|4127.5|4127|4127|4126.5|4130|4129.5|4125.5|4125|15775
1618921800000|2021-04-20 12:30:00|4127.5|4127|4125|4124.5|4128.5|4127.5|4124|4123.5|17635
1618922100000|2021-04-20 12:35:00|4125.5|4125|4129|4128.5|4129|4128.5|4125.5|4125|13138
1618922400000|2021-04-20 12:40:00|4128.5|4128|4128.5|4127.5|4131.5|4130.5|4127|4126|18447
1618922700000|2021-04-20 12:45:00|4128|4127|4127|4126|4131.5|4131|4126.5|4126|31869
1618923000000|2021-04-20 12:50:00|4127.5|4126.5|4124.5|4124|4130|4129|4124|4123.5|32227
1618923300000|2021-04-20 12:55:00|4125|4124.5|4118|4117|4125|4124.5|4117.5|4117|21488
1618923600000|2021-04-20 13:00:00|4117.5|4117.5|4114.5|4114|4119.5|4119|4113.5|4113|30257
1618923900000|2021-04-20 13:05:00|4114|4113.5|4112.5|4112|4115.5|4114.5|4111|4110.5|33724
1618924200000|2021-04-20 13:10:00|4113|4112.5|4120|4119.5|4122|4121|4112.5|4112|57003
1618924500000|2021-04-20 13:15:00|4119.5|4119|4119.5|4119|4123.5|4123|4118|4117.5|44731
1618924800000|2021-04-20 13:20:00|4120|4119.5|4118|4117.5|4121.5|4121|4117|4116.5|26318
1618925100000|2021-04-20 13:25:00|4118.5|4118|4121|4120.5|4122|4121|4118.5|4118|28097
1618925400000|2021-04-20 13:30:00|4121.5|4121|4122|4121|4122.5|4122|4118.5|4118|57860
1618925700000|2021-04-20 13:35:00|4122.5|4121.5|4121|4120.5|4123.5|4123|4120|4119.5|66295
1618926000000|2021-04-20 13:40:00|4121.5|4121|4110|4109|4122|4121|4109.5|4108.5|46644
1618926300000|2021-04-20 13:45:00|4109.5|4108.5|4113.5|4113|4113.5|4113|4107.5|4106.5|47421
1618926600000|2021-04-20 13:50:00|4114|4113.5|4121.5|4120.5|4121.5|4121|4113|4112.5|42935
1618926900000|2021-04-20 13:55:00|4122|4121|4124|4123|4127.5|4127|4121.5|4121|45330
1618927200000|2021-04-20 14:00:00|4124.5|4123.5|4130.5|4129.5|4131.5|4131|4122|4120.5|39452
1618927500000|2021-04-20 14:05:00|4130|4129|4131|4130.5|4133.5|4132.5|4129|4128|37466
1618927800000|2021-04-20 14:10:00|4130.5|4130|4125|4124|4131.5|4131|4122.5|4122|58830
1618928100000|2021-04-20 14:15:00|4124.5|4123.5|4126.5|4125.5|4127|4126|4122.5|4122|33573
1618928400000|2021-04-20 14:20:00|4126|4125|4123|4122.5|4127|4126|4122.5|4121.5|81193
1618928700000|2021-04-20 14:25:00|4123.5|4123|4120|4119.5|4124.5|4123.5|4119.5|4118.5|35443
1618929000000|2021-04-20 14:30:00|4119.5|4119|4117|4116.5|4122|4121|4117|4116.5|33377
1618929300000|2021-04-20 14:35:00|4117.5|4117|4120|4119.5|4120.5|4120|4115|4114.5|72265
1618929600000|2021-04-20 14:40:00|4119.5|4119|4118.5|4118|4119.5|4119|4114.5|4114|54241
1618929900000|2021-04-20 14:45:00|4119|4118.5|4120.5|4120|4121|4120.5|4117|4116.5|54743
1618930200000|2021-04-20 14:50:00|4121|4120.5|4120.5|4120|4123|4122.5|4118.5|4118|53048
1618930500000|2021-04-20 14:55:00|4121|4120.5|4124|4123|4125.5|4125|4121|4120.5|37756
1618930800000|2021-04-20 15:00:00|4123.5|4122.5|4120.5|4120|4124|4123|4116|4115.5|62792
1618931100000|2021-04-20 15:05:00|4121|4120.5|4115|4114.5|4121|4120.5|4114.5|4114|69185
1618931400000|2021-04-20 15:10:00|4115.5|4115|4120|4119.5|4121|4120.5|4114.5|4114|87089
1618931700000|2021-04-20 15:15:00|4120.5|4120|4120.5|4120|4121|4120.5|4117|4116.5|76365
1618932000000|2021-04-20 15:20:00|4120|4119.5|4120|4119|4121|4120.5|4119|4118.5|93990
1618932300000|2021-04-20 15:25:00|4119.5|4119.5|4116|4114.5|4121|4120.5|4115|4114|97372
1618988400000|2021-04-21 07:00:00|4129.5|4125|4108|4106.5|4129.5|4128|4107|4106|32312
1618988700000|2021-04-21 07:05:00|4107.5|4106|4122.5|4121.5|4126|4124.5|4107|4105.5|26763
1618989000000|2021-04-21 07:10:00|4122|4121|4118.5|4117|4126.5|4125.5|4115|4114.5|19969
1618989300000|2021-04-21 07:15:00|4119.5|4117.5|4122.5|4121.5|4123|4122|4116|4115.5|10031
1618989600000|2021-04-21 07:20:00|4122|4121|4125.5|4124.5|4130|4129.5|4121.5|4120.5|55369
1618989900000|2021-04-21 07:25:00|4125|4124|4127.5|4126.5|4128|4127|4121|4120.5|33542
1618990200000|2021-04-21 07:30:00|4128|4126|4128|4127|4130|4129|4124.5|4123.5|20888
1618990500000|2021-04-21 07:35:00|4127.5|4126.5|4136|4135|4136.5|4136|4126.5|4125.5|22623
1618990800000|2021-04-21 07:40:00|4135.5|4135.5|4140|4139|4140|4139|4134.5|4134|15002
1618991100000|2021-04-21 07:45:00|4140.5|4139.5|4135|4134.5|4141|4140|4131.5|4131|41205
1618991400000|2021-04-21 07:50:00|4134.5|4134|4134.5|4133.5|4139|4138|4133.5|4132.5|17899
1618991700000|2021-04-21 07:55:00|4134|4133|4132.5|4132|4135|4134|4131|4130.5|21640
1618992000000|2021-04-21 08:00:00|4133|4132.5|4132.5|4131.5|4134|4133.5|4129|4128|23346
1618992300000|2021-04-21 08:05:00|4132|4131|4131.5|4131|4134|4133.5|4131|4130|12060
1618992600000|2021-04-21 08:10:00|4131|4130.5|4137|4136|4137.5|4137|4131|4130.5|25588
1618992900000|2021-04-21 08:15:00|4137.5|4136.5|4134|4133.5|4140|4139.5|4133.5|4133|28891
1618993200000|2021-04-21 08:20:00|4133.5|4133|4128.5|4127|4135.5|4135|4128|4127|16314
1618993500000|2021-04-21 08:25:00|4128|4126.5|4125.5|4124.5|4130|4129|4125.5|4124.5|11661
1618993800000|2021-04-21 08:30:00|4125|4124|4125|4124|4127|4126.5|4120.5|4119.5|15935
1618994100000|2021-04-21 08:35:00|4125.5|4124.5|4123.5|4123|4128|4127.5|4123.5|4123|14918
1618994400000|2021-04-21 08:40:00|4124.5|4123.5|4111.5|4110.5|4124.5|4123.5|4110.5|4110|10836
1618994700000|2021-04-21 08:45:00|4112|4111|4116|4115.5|4116.5|4115.5|4111|4110.5|17522
1618995000000|2021-04-21 08:50:00|4116.5|4116|4111.5|4111|4118.5|4118|4111|4110.5|22523
1618995300000|2021-04-21 08:55:00|4112|4111.5|4108.5|4107.5|4113.5|4112.5|4108|4107|14355
1618995600000|2021-04-21 09:00:00|4109|4108|4103.5|4102.5|4111.5|4110.5|4103|4102.5|25025
1618995900000|2021-04-21 09:05:00|4104|4103|4109.5|4108.5|4110.5|4110|4103|4102.5|20339
1618996200000|2021-04-21 09:10:00|4109|4108|4107.5|4107|4111|4110.5|4105|4104.5|15193
1618996500000|2021-04-21 09:15:00|4107|4106.5|4107.5|4107|4108.5|4108|4105.5|4105|18344
1618996800000|2021-04-21 09:20:00|4108|4107.5|4111.5|4110.5|4112|4111.5|4107|4106.5|35704
1618997100000|2021-04-21 09:25:00|4111|4111|4113|4112.5|4113.5|4113|4110|4109.5|17569
1618997400000|2021-04-21 09:30:00|4113.5|4113|4113|4112|4113.5|4113|4109.5|4109|43349
1618997700000|2021-04-21 09:35:00|4112.5|4111.5|4115.5|4115|4115.5|4115|4111.5|4110.5|23298
1618998000000|2021-04-21 09:40:00|4116|4115.5|4110.5|4110|4118|4117|4110|4109.5|42291
1618998300000|2021-04-21 09:45:00|4111|4110.5|4112.5|4112|4114.5|4114|4109.5|4109|37364
1618998600000|2021-04-21 09:50:00|4113|4112.5|4121|4120|4122|4121.5|4113|4112.5|24371
1618998900000|2021-04-21 09:55:00|4120.5|4119.5|4112.5|4111.5|4120.5|4119.5|4112|4111.5|17591
1618999200000|2021-04-21 10:00:00|4112|4112|4105|4104|4112.5|4112|4104.5|4104|34560
1618999500000|2021-04-21 10:05:00|4104.5|4103.5|4104|4103.5|4107.5|4107|4103.5|4103|25883
1618999800000|2021-04-21 10:10:00|4104.5|4104|4103.5|4102.5|4107|4106|4100.5|4100|28001
1619000100000|2021-04-21 10:15:00|4103|4103|4107|4106.5|4110.5|4110|4103|4102.5|71583
1619000400000|2021-04-21 10:20:00|4107.5|4107|4108|4107.5|4111|4110.5|4107.5|4106.5|25257
1619000700000|2021-04-21 10:25:00|4107.5|4107|4108|4107|4112|4111|4107|4106.5|15780
1619001000000|2021-04-21 10:30:00|4108.5|4107.5|4112.5|4112|4113|4112.5|4107.5|4107|11125
1619001300000|2021-04-21 10:35:00|4113|4112.5|4109|4108.5|4113.5|4113|4109|4108.5|23500
1619001600000|2021-04-21 10:40:00|4109.5|4109|4112|4111.5|4113|4112.5|4109|4108|17961
1619001900000|2021-04-21 10:45:00|4112.5|4111|4114.5|4113.5|4115.5|4115|4112|4111|17377
1619002200000|2021-04-21 10:50:00|4114|4113|4111.5|4110.5|4114.5|4113.5|4110.5|4110|10462
1619002500000|2021-04-21 10:55:00|4111|4111|4113.5|4112.5|4114|4113|4108.5|4108|16052
1619002800000|2021-04-21 11:00:00|4114|4113|4111.5|4110.5|4115|4114.5|4108.5|4108|20492
1619003100000|2021-04-21 11:05:00|4111|4110|4111.5|4111|4113|4112.5|4108|4107.5|18360
1619003400000|2021-04-21 11:10:00|4111|4110.5|4116|4115|4117|4116|4109.5|4109|16021
1619003700000|2021-04-21 11:15:00|4115.5|4114.5|4115.5|4115|4116.5|4116|4113.5|4113|14158
1619004000000|2021-04-21 11:20:00|4115|4114.5|4112|4111|4115|4114.5|4111.5|4111|18127
1619004300000|2021-04-21 11:25:00|4112.5|4111.5|4112|4111.5|4113.5|4113|4110.5|4110|18115
1619004600000|2021-04-21 11:30:00|4112.5|4112|4115.5|4115|4115.5|4115|4112.5|4112|19162
1619004900000|2021-04-21 11:35:00|4116|4115.5|4121.5|4120.5|4121.5|4120.5|4115|4114.5|31185
1619005200000|2021-04-21 11:40:00|4121|4121|4122.5|4122|4124|4123|4121|4120.5|43396
1619005500000|2021-04-21 11:45:00|4123|4122.5|4122|4121.5|4123.5|4123|4121|4120.5|16488
1619005800000|2021-04-21 11:50:00|4121.5|4121|4125|4124.5|4126|4125.5|4118.5|4117.5|36886
1619006100000|2021-04-21 11:55:00|4125.5|4124|4127.5|4126.5|4127.5|4126.5|4122|4121.5|18158
1619006400000|2021-04-21 12:00:00|4127|4127|4121.5|4120.5|4129|4128.5|4120.5|4119.5|26439
1619006700000|2021-04-21 12:05:00|4121|4121|4120.5|4119.5|4124|4123|4120|4119.5|6007
1619007000000|2021-04-21 12:10:00|4121|4120|4120.5|4120|4122.5|4122|4119.5|4119|16487
1619007300000|2021-04-21 12:15:00|4120|4119.5|4116.5|4116|4120.5|4120|4115.5|4114.5|7160
1619007600000|2021-04-21 12:20:00|4116|4115.5|4112.5|4112|4116.5|4115.5|4112|4111.5|10967
1619007900000|2021-04-21 12:25:00|4112|4111.5|4112|4111.5|4115|4114.5|4110.5|4110|14934
1619008200000|2021-04-21 12:30:00|4112.5|4111|4114.5|4114|4114.5|4114|4110.5|4110|14957
1619008500000|2021-04-21 12:35:00|4114|4113.5|4116.5|4116|4116.5|4116|4113.5|4112.5|14368
1619008800000|2021-04-21 12:40:00|4117|4116.5|4118.5|4118|4119|4118.5|4115.5|4115|16168
1619009100000|2021-04-21 12:45:00|4119|4118.5|4121.5|4121|4122.5|4122|4118|4117.5|17328
1619009400000|2021-04-21 12:50:00|4121|4120.5|4116.5|4116|4122.5|4122|4115.5|4115|34812
1619009700000|2021-04-21 12:55:00|4116|4115.5|4114|4113|4118|4117|4112.5|4112|24606
1619010000000|2021-04-21 13:00:00|4114.5|4113.5|4117|4116.5|4119|4118|4114.5|4113.5|16940
1619010300000|2021-04-21 13:05:00|4117.5|4117|4118|4117|4120.5|4120|4115.5|4115|17746
1619010600000|2021-04-21 13:10:00|4117.5|4117.5|4129|4128|4131.5|4131|4116.5|4116|46605
1619010900000|2021-04-21 13:15:00|4128.5|4127.5|4133|4132|4133|4132|4126.5|4126|37856
1619011200000|2021-04-21 13:20:00|4132.5|4132.5|4129|4128.5|4133|4132.5|4126|4125.5|23828
1619011500000|2021-04-21 13:25:00|4128.5|4128|4132.5|4132|4132.5|4132|4125.5|4124.5|38191
1619011800000|2021-04-21 13:30:00|4132|4131.5|4131.5|4130.5|4145|4144.5|4129|4128.5|132016
1619012100000|2021-04-21 13:35:00|4132|4131|4128.5|4128|4136|4135.5|4127.5|4127|69508
1619012400000|2021-04-21 13:40:00|4128|4127.5|4143.5|4143|4145.5|4144.5|4128|4127|62490
1619012700000|2021-04-21 13:45:00|4143|4142.5|4137.5|4136.5|4146|4145|4136.5|4136|73949
1619013000000|2021-04-21 13:50:00|4137|4136|4135|4134.5|4138|4137.5|4134.5|4133.5|28133
1619013300000|2021-04-21 13:55:00|4134.5|4134|4143|4142.5|4144|4143.5|4134.5|4134|51608
1619013600000|2021-04-21 14:00:00|4143.5|4143|4141|4140|4144|4143.5|4135|4134|27728
1619013900000|2021-04-21 14:05:00|4140.5|4140.5|4140|4139.5|4141.5|4141|4137.5|4137|44970
1619014200000|2021-04-21 14:10:00|4140.5|4140|4134|4133.5|4141.5|4140.5|4133.5|4133|46122
1619014500000|2021-04-21 14:15:00|4133.5|4133|4137|4136.5|4140.5|4140|4131|4130.5|25043
1619014800000|2021-04-21 14:20:00|4136.5|4136|4134.5|4134|4137.5|4136.5|4133|4132.5|24173
1619015100000|2021-04-21 14:25:00|4135|4134.5|4139.5|4139|4140|4139.5|4133.5|4133|38935
1619015400000|2021-04-21 14:30:00|4140|4139.5|4133|4132|4140|4139.5|4132.5|4132|27116
1619015700000|2021-04-21 14:35:00|4132.5|4132.5|4133|4132.5|4135.5|4135|4130|4129.5|29032
1619016000000|2021-04-21 14:40:00|4132.5|4132|4128.5|4128|4135|4134.5|4128.5|4128|37711
1619016300000|2021-04-21 14:45:00|4129|4128.5|4127|4126.5|4129.5|4129|4126|4125.5|27744
1619016600000|2021-04-21 14:50:00|4127.5|4127|4128|4127|4131.5|4130.5|4127|4126.5|40042
1619016900000|2021-04-21 14:55:00|4127.5|4126.5|4130|4129.5|4130.5|4130|4126.5|4125.5|40167
1619017200000|2021-04-21 15:00:00|4130.5|4130|4129.5|4129|4132.5|4131.5|4128.5|4128|28801
1619017500000|2021-04-21 15:05:00|4130|4129.5|4129|4128.5|4131.5|4131|4128.5|4128|55224
1619017800000|2021-04-21 15:10:00|4128.5|4128|4133.5|4133|4134|4133.5|4128.5|4128|29828
1619018100000|2021-04-21 15:15:00|4134|4133.5|4138.5|4138|4139|4138.5|4132.5|4132|91261
1619018400000|2021-04-21 15:20:00|4139|4138.5|4137.5|4136.5|4140|4139.5|4137|4136.5|66669
1619018700000|2021-04-21 15:25:00|4137|4137|4142.5|4141|4143|4142|4135|4134.5|38993
1619074800000|2021-04-22 07:00:00|4114.5|4114|4117.5|4116.5|4124|4122|4104|4103.5|69045
1619075100000|2021-04-22 07:05:00|4118|4117|4127.5|4126|4130|4128.5|4118|4117|43551
1619075400000|2021-04-22 07:10:00|4128|4126.5|4127.5|4127|4133.5|4133|4124|4123.5|43225
1619075700000|2021-04-22 07:15:00|4128|4126.5|4131|4130.5|4134|4133|4126.5|4126|46102
1619076000000|2021-04-22 07:20:00|4130.5|4130|4131.5|4130.5|4137|4136.5|4130.5|4130|38662
1619076300000|2021-04-22 07:25:00|4131|4130|4131|4130.5|4135.5|4135|4130|4129.5|52973
1619076600000|2021-04-22 07:30:00|4131.5|4131|4136.5|4136|4136.5|4136|4129|4128|53322
1619076900000|2021-04-22 07:35:00|4137|4136.5|4145.5|4145|4147.5|4146.5|4136.5|4136|51099
1619077200000|2021-04-22 07:40:00|4146|4144.5|4149.5|4148.5|4153|4152|4145.5|4144.5|27656
1619077500000|2021-04-22 07:45:00|4149|4148|4145|4144|4149.5|4149|4144|4143|28203
1619077800000|2021-04-22 07:50:00|4144.5|4144.5|4141.5|4140.5|4145|4144.5|4140|4139|31557
1619078100000|2021-04-22 07:55:00|4142|4141|4140|4139|4143|4142.5|4137.5|4137|40440
1619078400000|2021-04-22 08:00:00|4140.5|4139.5|4139.5|4138.5|4144|4143.5|4136|4135.5|55180
1619078700000|2021-04-22 08:05:00|4140|4139|4138.5|4138|4146|4145|4138|4137.5|35833
1619079000000|2021-04-22 08:10:00|4138|4137.5|4143.5|4143|4144.5|4143.5|4138|4137|19934
1619079300000|2021-04-22 08:15:00|4144|4142.5|4137.5|4136.5|4144|4143|4137|4136|17834
1619079600000|2021-04-22 08:20:00|4137|4136|4138.5|4137.5|4138.5|4138|4134|4133|28869
1619079900000|2021-04-22 08:25:00|4138|4138|4137|4136.5|4140|4139|4136|4135|28502
1619080200000|2021-04-22 08:30:00|4136.5|4136|4141.5|4140.5|4144|4143.5|4136.5|4136|14076
1619080500000|2021-04-22 08:35:00|4141|4140|4135.5|4134.5|4141.5|4141|4134|4133|26353
1619080800000|2021-04-22 08:40:00|4136|4135|4136|4135.5|4138|4137.5|4133|4132.5|43219
1619081100000|2021-04-22 08:45:00|4135.5|4135|4133|4132.5|4136|4135.5|4132|4131.5|26674
1619081400000|2021-04-22 08:50:00|4133.5|4133|4118.5|4117.5|4134.5|4133.5|4110.5|4109.5|169443
1619081700000|2021-04-22 08:55:00|4118|4117|4114.5|4113.5|4122|4121.5|4112.5|4111.5|36374
1619082000000|2021-04-22 09:00:00|4114|4114|4122.5|4121.5|4122.5|4121.5|4110.5|4110|93119
1619082300000|2021-04-22 09:05:00|4122|4121|4116.5|4116|4123.5|4123|4116|4115.5|29775
1619082600000|2021-04-22 09:10:00|4116|4115.5|4119|4118.5|4120.5|4120|4115|4114.5|22505
1619082900000|2021-04-22 09:15:00|4119.5|4119|4119.5|4118.5|4122.5|4121.5|4118|4117.5|13879
1619083200000|2021-04-22 09:20:00|4119|4118|4118.5|4117.5|4119|4118.5|4116|4114.5|20619
1619083500000|2021-04-22 09:25:00|4119|4118|4118.5|4117.5|4120|4119.5|4117|4116|12579
1619083800000|2021-04-22 09:30:00|4118|4117|4116.5|4116|4119|4118.5|4116.5|4116|9573
1619084100000|2021-04-22 09:35:00|4117|4116.5|4113.5|4112.5|4117|4116.5|4109|4108.5|36478
1619084400000|2021-04-22 09:40:00|4113|4113|4106.5|4105|4113|4113|4100.5|4100|91313
1619084700000|2021-04-22 09:45:00|4107|4105.5|4106|4105.5|4109.5|4109|4103.5|4103|93565
1619085000000|2021-04-22 09:50:00|4105.5|4105|4105|4104|4107.5|4107|4100.5|4100|27249
1619085300000|2021-04-22 09:55:00|4105.5|4104.5|4104.5|4104|4107.5|4106.5|4104.5|4104|10050
1619085600000|2021-04-22 10:00:00|4105|4104.5|4102|4101|4106|4105.5|4100.5|4099.5|76220
1619085900000|2021-04-22 10:05:00|4102.5|4101.5|4100.5|4100|4103.5|4102.5|4100.5|4100|15873
1619086200000|2021-04-22 10:10:00|4101|4100.5|4100.5|4100|4102.5|4102|4100|4099.5|15933
1619086500000|2021-04-22 10:15:00|4101|4100.5|4094.5|4094|4101|4100.5|4094.5|4094|24119
1619086800000|2021-04-22 10:20:00|4094|4093.5|4096|4095|4097|4096|4092.5|4092|16949
1619087100000|2021-04-22 10:25:00|4096.5|4095.5|4097.5|4096.5|4097.5|4097|4093.5|4093|21402
1619087400000|2021-04-22 10:30:00|4098|4097|4098.5|4098|4100|4099|4097.5|4097|15862
1619087700000|2021-04-22 10:35:00|4099|4098.5|4098|4097|4102|4101|4096.5|4096|27887
1619088000000|2021-04-22 10:40:00|4097.5|4097.5|4093.5|4093|4098.5|4098|4093.5|4093|27495
1619088300000|2021-04-22 10:45:00|4094|4093.5|4096.5|4096|4097|4096.5|4093.5|4093|18275
1619088600000|2021-04-22 10:50:00|4097|4096.5|4101|4100.5|4102|4101|4097|4096.5|44014
1619088900000|2021-04-22 10:55:00|4100.5|4100|4108.5|4108|4109|4108|4099.5|4099|54714
1619089200000|2021-04-22 11:00:00|4108|4107.5|4108|4107.5|4110.5|4110|4106.5|4106|43149
1619089500000|2021-04-22 11:05:00|4108.5|4108|4111|4110.5|4113.5|4112.5|4108|4107.5|65198
1619089800000|2021-04-22 11:10:00|4111.5|4111|4109.5|4109|4113.5|4112|4108|4107.5|22124
1619090100000|2021-04-22 11:15:00|4109|4108.5|4102.5|4101.5|4109|4108.5|4100|4099.5|17242
1619090400000|2021-04-22 11:20:00|4102|4101|4097.5|4097|4102.5|4101.5|4097.5|4097|10670
1619090700000|2021-04-22 11:25:00|4097|4096.5|4097.5|4097|4100|4099|4093|4092.5|21813
1619091000000|2021-04-22 11:30:00|4098|4097.5|4096.5|4095.5|4098.5|4098|4093|4092.5|7522
1619091300000|2021-04-22 11:35:00|4097|4096|4098|4097|4100|4099|4096|4095.5|10020
1619091600000|2021-04-22 11:40:00|4097.5|4097.5|4096.5|4095.5|4099|4098.5|4096|4095|56421
1619091900000|2021-04-22 11:45:00|4096|4096|4092|4091|4097.5|4096.5|4091.5|4091|13376
1619092200000|2021-04-22 11:50:00|4092.5|4091.5|4096|4095.5|4097|4096|4091|4090.5|15246
1619092500000|2021-04-22 11:55:00|4096.5|4096|4095.5|4095|4099|4098|4093.5|4093|18002
1619092800000|2021-04-22 12:00:00|4096|4095.5|4097|4096.5|4099|4098.5|4093.5|4092.5|14951
1619093100000|2021-04-22 12:05:00|4096.5|4096|4094|4093.5|4096.5|4096|4093|4092.5|7047
1619093400000|2021-04-22 12:10:00|4094.5|4094|4099.5|4099|4099.5|4099|4094|4093.5|16882
1619093700000|2021-04-22 12:15:00|4099|4098.5|4102|4101.5|4102.5|4101.5|4096.5|4096|12428
1619094000000|2021-04-22 12:20:00|4102.5|4102|4104|4103.5|4105.5|4105|4102.5|4102|12659
1619094300000|2021-04-22 12:25:00|4104.5|4104|4106|4105|4106.5|4105.5|4103|4102.5|299066
1619094600000|2021-04-22 12:30:00|4105.5|4104.5|4113|4112.5|4113|4112.5|4105|4103.5|303634
1619094900000|2021-04-22 12:35:00|4113.5|4113|4113.5|4113|4116.5|4116|4113|4112.5|18155
1619095200000|2021-04-22 12:40:00|4114|4113.5|4113.5|4113|4116.5|4116|4113|4112.5|30641
1619095500000|2021-04-22 12:45:00|4114|4113.5|4113|4112.5|4118.5|4118|4113|4112.5|75429
1619095800000|2021-04-22 12:50:00|4113.5|4113|4106.5|4106|4113.5|4113|4104|4103.5|25850
1619096100000|2021-04-22 12:55:00|4107|4105.5|4100|4099|4107|4106|4100|4099|15308
1619096400000|2021-04-22 13:00:00|4099.5|4099.5|4098.5|4097|4101|4100.5|4097|4096.5|10891
1619096700000|2021-04-22 13:05:00|4098|4096.5|4102.5|4102|4103.5|4103|4093.5|4093|44566
1619097000000|2021-04-22 13:10:00|4103|4102.5|4104.5|4103.5|4107|4106.5|4102|4101.5|72626
1619097300000|2021-04-22 13:15:00|4105|4104|4101.5|4101|4105.5|4105|4100|4099|69740
1619097600000|2021-04-22 13:20:00|4101|4100.5|4093.5|4092.5|4101.5|4101|4093|4092.5|42238
1619097900000|2021-04-22 13:25:00|4093|4093|4093|4092.5|4097.5|4096.5|4092.5|4092|34442
1619098200000|2021-04-22 13:30:00|4092.5|4092|4091|4090|4093|4092.5|4081.5|4080.5|52904
1619098500000|2021-04-22 13:35:00|4090.5|4090.5|4097.5|4096.5|4098|4097|4088.5|4088|37963
1619098800000|2021-04-22 13:40:00|4098|4097|4106|4105|4106.5|4106|4097.5|4097|104755
1619099100000|2021-04-22 13:45:00|4105.5|4104.5|4111|4110.5|4115|4114|4104|4103.5|115664
1619099400000|2021-04-22 13:50:00|4110.5|4110|4108|4107|4115|4114|4106|4105.5|84517
1619099700000|2021-04-22 13:55:00|4108.5|4107.5|4113.5|4112|4115.5|4114.5|4108.5|4107.5|40957
1619100000000|2021-04-22 14:00:00|4114|4112.5|4122|4121|4122|4121|4114|4112.5|182984
1619100300000|2021-04-22 14:05:00|4122.5|4121.5|4123.5|4122.5|4126|4125|4120|4119.5|25393
1619100600000|2021-04-22 14:10:00|4123|4122|4120|4119.5|4123.5|4122.5|4119|4118|33153
1619100900000|2021-04-22 14:15:00|4120.5|4120|4127|4126.5|4128|4127.5|4120|4119.5|30383
1619101200000|2021-04-22 14:20:00|4126.5|4126|4129|4128|4131.5|4130.5|4125|4124.5|32882
1619101500000|2021-04-22 14:25:00|4128.5|4127.5|4131|4130.5|4131.5|4131|4126.5|4125.5|52262
1619101800000|2021-04-22 14:30:00|4131.5|4130|4135|4134.5|4135.5|4134.5|4129.5|4129|56000
1619102100000|2021-04-22 14:35:00|4135.5|4134|4134.5|4134|4136|4135.5|4132.5|4132|44329
1619102400000|2021-04-22 14:40:00|4134|4133.5|4133.5|4133|4134.5|4134|4129.5|4129|64353
1619102700000|2021-04-22 14:45:00|4133|4132.5|4130.5|4130|4135|4134.5|4130|4129|55844
1619103000000|2021-04-22 14:50:00|4131|4130.5|4130.5|4130|4135|4134.5|4129.5|4129|78713
1619103300000|2021-04-22 14:55:00|4131|4130.5|4129.5|4129|4131.5|4131|4128.5|4128|98516
1619103600000|2021-04-22 15:00:00|4130|4129.5|4132|4131.5|4132|4131.5|4125|4124.5|42520
1619103900000|2021-04-22 15:05:00|4131.5|4131|4135|4134.5|4136.5|4136|4131.5|4131|42631
1619104200000|2021-04-22 15:10:00|4135.5|4135|4138.5|4138|4139|4138.5|4134.5|4134|37168
1619104500000|2021-04-22 15:15:00|4139|4138.5|4137|4136.5|4139|4138.5|4136.5|4136|58873
1619104800000|2021-04-22 15:20:00|4136.5|4136|4131.5|4130.5|4136.5|4136|4129|4128.5|52131
1619105100000|2021-04-22 15:25:00|4131|4131|4126|4125.5|4131.5|4131|4126|4125|48027
1619161200000|2021-04-23 07:00:00|4126|4110.5|4132.5|4131|4133|4131.5|4119.5|4110.5|37584
1619161500000|2021-04-23 07:05:00|4132|4130.5|4118|4117|4132|4130.5|4117.5|4116|37887
1619161800000|2021-04-23 07:10:00|4118.5|4117.5|4121.5|4120|4123|4121.5|4115.5|4114.5|15355
1619162100000|2021-04-23 07:15:00|4122|4120.5|4111|4110|4123|4122|4110|4109.5|23720
1619162400000|2021-04-23 07:20:00|4111.5|4110.5|4107.5|4106.5|4111.5|4110.5|4105|4104|32880
1619162700000|2021-04-23 07:25:00|4108|4106|4102|4101|4111.5|4110.5|4101.5|4101|21508
1619163000000|2021-04-23 07:30:00|4103|4101.5|4107|4105.5|4107|4105.5|4100|4099|20103
1619163300000|2021-04-23 07:35:00|4106.5|4106|4103|4102.5|4108.5|4108|4102|4101|13054
1619163600000|2021-04-23 07:40:00|4102.5|4102|4109|4108.5|4111|4110|4100|4099|20385
1619163900000|2021-04-23 07:45:00|4109.5|4109|4115|4114|4116|4115|4109|4108|81662
1619164200000|2021-04-23 07:50:00|4115.5|4114.5|4120.5|4119.5|4120.5|4119.5|4115.5|4114.5|19876
1619164500000|2021-04-23 07:55:00|4120|4119|4123.5|4123|4125|4124|4117|4116.5|35534
1619164800000|2021-04-23 08:00:00|4124|4123.5|4125.5|4125|4127.5|4127|4122|4121|78916
1619165100000|2021-04-23 08:05:00|4126|4125.5|4130.5|4130|4132|4131|4125|4124.5|16879
1619165400000|2021-04-23 08:10:00|4130|4129.5|4129.5|4128.5|4130.5|4129.5|4126|4125.5|15761
1619165700000|2021-04-23 08:15:00|4130|4129|4133|4132|4133.5|4133|4128|4127.5|11736
1619166000000|2021-04-23 08:20:00|4132.5|4132.5|4130|4129.5|4134|4133|4129.5|4129|13847
1619166300000|2021-04-23 08:25:00|4130.5|4130|4127.5|4127|4130.5|4130|4125|4124.5|29563
1619166600000|2021-04-23 08:30:00|4127|4126.5|4125.5|4125|4127|4126.5|4125|4124|26275
1619166900000|2021-04-23 08:35:00|4125|4124.5|4128|4127|4129|4128.5|4124.5|4123.5|28737
1619167200000|2021-04-23 08:40:00|4128.5|4127.5|4127|4126.5|4129|4128.5|4124.5|4124|22908
1619167500000|2021-04-23 08:45:00|4126.5|4126|4127.5|4127|4127.5|4127|4125|4124.5|13219
1619167800000|2021-04-23 08:50:00|4128|4126.5|4120|4119.5|4128|4126.5|4119.5|4119|12636
1619168100000|2021-04-23 08:55:00|4120.5|4120|4120.5|4120|4122.5|4122|4119.5|4119|53876
1619168400000|2021-04-23 09:00:00|4120|4119.5|4122|4121.5|4124|4123.5|4120|4119.5|24887
1619168700000|2021-04-23 09:05:00|4121.5|4121|4121|4120.5|4122.5|4122|4119.5|4119|14063
1619169000000|2021-04-23 09:10:00|4120.5|4120|4121|4120|4122|4121.5|4120|4119.5|12393
1619169300000|2021-04-23 09:15:00|4120.5|4119.5|4122.5|4122|4123|4122.5|4120|4119.5|6228
1619169600000|2021-04-23 09:20:00|4123|4122.5|4120.5|4119.5|4124|4123.5|4120|4119.5|11176
1619169900000|2021-04-23 09:25:00|4121|4120|4124.5|4124|4125|4124.5|4117|4116|36592
1619170200000|2021-04-23 09:30:00|4124|4123.5|4122|4121|4124.5|4124|4122|4121|6426
1619170500000|2021-04-23 09:35:00|4121.5|4120.5|4121.5|4121|4122|4121.5|4119.5|4119|13762
1619170800000|2021-04-23 09:40:00|4122|4121.5|4122.5|4121.5|4124|4123.5|4121|4120|8927
1619171100000|2021-04-23 09:45:00|4123|4122|4120.5|4120|4123|4122.5|4119.5|4119|21986
1619171400000|2021-04-23 09:50:00|4120|4119.5|4121|4120.5|4122|4121.5|4120|4119|20946
1619171700000|2021-04-23 09:55:00|4120.5|4120|4114|4113|4121|4120.5|4114|4113|20510
1619172000000|2021-04-23 10:00:00|4113.5|4113.5|4110|4109|4115|4114|4105.5|4105|15369
1619172300000|2021-04-23 10:05:00|4110.5|4109.5|4106|4105|4110.5|4109.5|4104.5|4104|14705
1619172600000|2021-04-23 10:10:00|4106.5|4105.5|4101.5|4100.5|4107|4106.5|4101.5|4100.5|20784
1619172900000|2021-04-23 10:15:00|4102|4101|4097.5|4096.5|4102.5|4102|4097|4096.5|16899
1619173200000|2021-04-23 10:20:00|4097|4097|4099|4098|4101|4100.5|4097|4096.5|9169
1619173500000|2021-04-23 10:25:00|4098.5|4098.5|4101.5|4101|4102.5|4102|4097.5|4097|11193
1619173800000|2021-04-23 10:30:00|4102|4101.5|4101.5|4101|4102.5|4101.5|4098.5|4097.5|11034
1619174100000|2021-04-23 10:35:00|4102|4101.5|4099.5|4099|4103|4102.5|4098.5|4098|11773
1619174400000|2021-04-23 10:40:00|4100|4099.5|4096.5|4096|4100.5|4100|4096.5|4096|6169
1619174700000|2021-04-23 10:45:00|4096|4095.5|4095.5|4095|4098|4097.5|4094.5|4093.5|8945
1619175000000|2021-04-23 10:50:00|4095|4094.5|4097.5|4097|4098|4097.5|4093.5|4093|6406
1619175300000|2021-04-23 10:55:00|4097|4096.5|4093.5|4093|4097.5|4097|4092.5|4091.5|7586
1619175600000|2021-04-23 11:00:00|4094|4093.5|4096.5|4096|4097|4096.5|4094|4092.5|6819
1619175900000|2021-04-23 11:05:00|4097|4096.5|4096|4095|4098.5|4098|4094|4093|11196
1619176200000|2021-04-23 11:10:00|4095.5|4094.5|4093.5|4092.5|4096.5|4095.5|4092|4091.5|19602
1619176500000|2021-04-23 11:15:00|4093|4093|4098.5|4098|4098.5|4098|4093|4092.5|8996
1619176800000|2021-04-23 11:20:00|4098|4097.5|4099.5|4099|4100.5|4100|4097.5|4096.5|9285
1619177100000|2021-04-23 11:25:00|4100|4099.5|4100|4099.5|4101.5|4101|4099|4098|5044
1619177400000|2021-04-23 11:30:00|4099.5|4099|4097.5|4097|4099.5|4099|4096|4095|17290
1619177700000|2021-04-23 11:35:00|4098|4096.5|4095|4094|4098|4096.5|4093.5|4093|11798
1619178000000|2021-04-23 11:40:00|4095.5|4094.5|4093|4092.5|4096|4095.5|4092|4091|7529
1619178300000|2021-04-23 11:45:00|4092.5|4092|4094|4093.5|4094|4093.5|4090.5|4090|16268
1619178600000|2021-04-23 11:50:00|4093.5|4093|4090.5|4089.5|4093.5|4093|4089|4088|12775
1619178900000|2021-04-23 11:55:00|4091|4090|4091.5|4091|4093|4092.5|4090|4089.5|8103
1619179200000|2021-04-23 12:00:00|4092|4090.5|4092|4091.5|4093.5|4092.5|4090.5|4090|2876
1619179500000|2021-04-23 12:05:00|4092.5|4092|4093|4092.5|4094|4093|4091.5|4090.5|4840
1619179800000|2021-04-23 12:10:00|4093.5|4093|4096.5|4095.5|4097|4096.5|4093|4092|10957
1619180100000|2021-04-23 12:15:00|4096|4095|4093|4092|4097|4096|4091|4090|11827
1619180400000|2021-04-23 12:20:00|4092.5|4091.5|4095|4094.5|4095|4094.5|4090|4089.5|12231
1619180700000|2021-04-23 12:25:00|4094.5|4094|4094|4093.5|4096|4095|4092.5|4092|5105
1619181000000|2021-04-23 12:30:00|4093.5|4093|4093.5|4093|4096|4095.5|4093|4092.5|7170
1619181300000|2021-04-23 12:35:00|4094|4093.5|4098.5|4098|4099.5|4099|4094|4093.5|12439
1619181600000|2021-04-23 12:40:00|4098|4097.5|4095|4094.5|4099|4098.5|4094|4093.5|8230
1619181900000|2021-04-23 12:45:00|4095.5|4094|4099.5|4099|4099.5|4099|4094.5|4094|16445
1619182200000|2021-04-23 12:50:00|4099|4098.5|4096.5|4095.5|4099|4098.5|4095.5|4095|14809
1619182500000|2021-04-23 12:55:00|4096|4095|4095|4094.5|4096.5|4096|4094|4093.5|15272
1619182800000|2021-04-23 13:00:00|4094.5|4094|4094|4093.5|4095|4094.5|4093|4092.5|8381
1619183100000|2021-04-23 13:05:00|4093.5|4093|4095|4094.5|4095|4094.5|4092|4091.5|15557
1619183400000|2021-04-23 13:10:00|4095.5|4095|4096|4095.5|4096|4095.5|4094.5|4093.5|24853
1619183700000|2021-04-23 13:15:00|4095.5|4095|4093.5|4093|4095.5|4095|4091.5|4091|22247
1619184000000|2021-04-23 13:20:00|4094|4092.5|4094|4093.5|4094.5|4094|4092|4091.5|11799
1619184300000|2021-04-23 13:25:00|4094.5|4094|4102.5|4101.5|4103|4102.5|4094|4093.5|24744
1619184600000|2021-04-23 13:30:00|4103|4102|4095|4094|4104.5|4104|4094.5|4093.5|50783
1619184900000|2021-04-23 13:35:00|4094.5|4093.5|4084|4083|4094.5|4093.5|4080.5|4079|47865
1619185200000|2021-04-23 13:40:00|4083.5|4082.5|4078|4077.5|4083.5|4082.5|4077.5|4076.5|37398
1619185500000|2021-04-23 13:45:00|4078.5|4077|4075.5|4074.5|4081.5|4080.5|4075|4074|64174
1619185800000|2021-04-23 13:50:00|4075|4074|4076.5|4075.5|4077.5|4076.5|4072|4071.5|50582
1619186100000|2021-04-23 13:55:00|4077|4076|4078|4076.5|4080|4079.5|4074.5|4074|35727
1619186400000|2021-04-23 14:00:00|4078.5|4077|4074|4073|4079|4078.5|4072.5|4071.5|45269
1619186700000|2021-04-23 14:05:00|4073.5|4072.5|4080.5|4080|4081.5|4081|4073|4072.5|28066
1619187000000|2021-04-23 14:10:00|4081|4080.5|4077|4076|4082.5|4081.5|4075.5|4075|29404
1619187300000|2021-04-23 14:15:00|4076.5|4075.5|4083.5|4083|4083.5|4083|4075.5|4075|27444
1619187600000|2021-04-23 14:20:00|4084|4083.5|4083|4082.5|4084.5|4084|4079|4078|28463
1619187900000|2021-04-23 14:25:00|4082.5|4082|4078.5|4077.5|4082.5|4082|4077.5|4077|29064
1619188200000|2021-04-23 14:30:00|4078|4078|4082|4081.5|4084|4083.5|4077.5|4077|42560
1619188500000|2021-04-23 14:35:00|4081.5|4081|4081.5|4081|4083|4082|4079|4078.5|25590
1619188800000|2021-04-23 14:40:00|4082|4081.5|4087|4086.5|4088|4087.5|4082|4081.5|21474
1619189100000|2021-04-23 14:45:00|4087.5|4087|4092.5|4091.5|4095|4094|4087.5|4087|22421
1619189400000|2021-04-23 14:50:00|4092|4092|4094.5|4094|4095.5|4095|4092|4092|25914
1619189700000|2021-04-23 14:55:00|4094|4093.5|4100|4099|4100|4099.5|4093|4092.5|28435
1619190000000|2021-04-23 15:00:00|4099.5|4098.5|4099|4098.5|4102|4101.5|4098|4097.5|71060
1619190300000|2021-04-23 15:05:00|4098.5|4098|4102.5|4101.5|4103|4102|4098|4097.5|41294
1619190600000|2021-04-23 15:10:00|4102|4102|4100|4099.5|4104|4103.5|4099.5|4098.5|40251
1619190900000|2021-04-23 15:15:00|4099.5|4099|4104.5|4104|4105|4104.5|4099.5|4099|41487
1619191200000|2021-04-23 15:20:00|4104|4103.5|4104|4103.5|4106|4105.5|4102.5|4102|24805
1619191500000|2021-04-23 15:25:00|4104.5|4104|4106|4105|4106.5|4105.5|4101.5|4101|49520
1619420400000|2021-04-26 07:00:00|4093.5|4083|4081|4080|4093.5|4088.5|4079.5|4078|28244
1619420700000|2021-04-26 07:05:00|4081.5|4079.5|4082.5|4081|4085.5|4085|4079|4077.5|62196
1619421000000|2021-04-26 07:10:00|4082|4081.5|4083|4082|4087.5|4087|4082|4081|22944
1619421300000|2021-04-26 07:15:00|4084|4082.5|4085.5|4084.5|4086|4085.5|4080|4079.5|9329
1619421600000|2021-04-26 07:20:00|4086|4085|4094|4092.5|4094.5|4093.5|4086|4085|40516
1619421900000|2021-04-26 07:25:00|4094.5|4093|4090|4089.5|4096|4095.5|4088|4087.5|16200
1619422200000|2021-04-26 07:30:00|4090.5|4090|4096.5|4095.5|4097.5|4097|4089|4088.5|10933
1619422500000|2021-04-26 07:35:00|4096|4096|4097.5|4096.5|4097.5|4096.5|4093|4092|24716
1619422800000|2021-04-26 07:40:00|4097|4097|4094.5|4094|4097.5|4097|4094|4093.5|8610
1619423100000|2021-04-26 07:45:00|4095|4094.5|4096.5|4096|4097|4096.5|4091|4090|37516
1619423400000|2021-04-26 07:50:00|4097|4096.5|4090.5|4089.5|4099|4098|4089.5|4089|23564
1619423700000|2021-04-26 07:55:00|4090|4089|4084|4083|4090|4089|4082.5|4082|17504
1619424000000|2021-04-26 08:00:00|4083.5|4083.5|4068.5|4068|4084|4083.5|4068.5|4068|52603
1619424300000|2021-04-26 08:05:00|4069|4067.5|4064|4063|4069|4068|4063|4062|46624
1619424600000|2021-04-26 08:10:00|4064.5|4063.5|4060.5|4060|4066.5|4066|4060|4059.5|30146
1619424900000|2021-04-26 08:15:00|4060|4059.5|4063.5|4063|4065.5|4065|4056.5|4055.5|32593
1619425200000|2021-04-26 08:20:00|4063|4062.5|4060|4059|4065.5|4064.5|4059|4058.5|9679
1619425500000|2021-04-26 08:25:00|4059.5|4058.5|4062.5|4061.5|4062.5|4062|4058|4057.5|8979
1619425800000|2021-04-26 08:30:00|4062|4061|4068|4067|4068|4067|4061.5|4061|18766
1619426100000|2021-04-26 08:35:00|4068.5|4067.5|4069.5|4068.5|4070.5|4070|4067|4066|8973
1619426400000|2021-04-26 08:40:00|4070|4069|4078.5|4078|4079.5|4079|4069.5|4069|8898
1619426700000|2021-04-26 08:45:00|4078|4077.5|4082|4080.5|4082|4081|4078|4077.5|2052
1619427000000|2021-04-26 08:50:00|4082.5|4081|4084.5|4083.5|4086|4085.5|4081.5|4081|6587
1619427300000|2021-04-26 08:55:00|4084|4083|4082|4081|4084|4083|4081|4080|14185
1619427600000|2021-04-26 09:00:00|4081.5|4081.5|4079|4078.5|4082|4081.5|4078|4077.5|7688
1619427900000|2021-04-26 09:05:00|4079.5|4079|4080.5|4079.5|4081|4080|4077|4076.5|14616
1619428200000|2021-04-26 09:10:00|4080|4079|4075.5|4074.5|4080.5|4079.5|4074.5|4074|4347
1619428500000|2021-04-26 09:15:00|4075|4074|4070.5|4070|4075|4074.5|4070.5|4070|9407
1619428800000|2021-04-26 09:20:00|4071|4070.5|4075.5|4074.5|4076|4075.5|4071|4070|7123
1619429100000|2021-04-26 09:25:00|4076|4075|4071|4070.5|4076.5|4076|4070.5|4069.5|8910
1619429400000|2021-04-26 09:30:00|4070.5|4070|4068|4067.5|4071.5|4071|4067|4066.5|3644
1619429700000|2021-04-26 09:35:00|4067.5|4067|4066|4065|4068|4067|4063.5|4062.5|9252
1619430000000|2021-04-26 09:40:00|4065.5|4065.5|4064.5|4063.5|4066.5|4066|4064|4063.5|4263
1619430300000|2021-04-26 09:45:00|4065|4063|4066|4065|4066|4065.5|4063.5|4063|8894
1619430600000|2021-04-26 09:50:00|4065.5|4064.5|4065.5|4065|4066|4065.5|4063.5|4062.5|8219
1619430900000|2021-04-26 09:55:00|4066|4065.5|4063|4062.5|4066|4065.5|4061|4060.5|14118
1619431200000|2021-04-26 10:00:00|4062.5|4062|4068|4067|4068|4067.5|4060.5|4060|31985
1619431500000|2021-04-26 10:05:00|4068.5|4067.5|4069|4068.5|4070|4069.5|4065|4064.5|11456
1619431800000|2021-04-26 10:10:00|4069.5|4069|4070|4069.5|4071|4070.5|4068|4067.5|10458
1619432100000|2021-04-26 10:15:00|4069.5|4069|4068.5|4067.5|4071|4070|4067.5|4067|7655
1619432400000|2021-04-26 10:20:00|4068|4068|4070|4069.5|4070.5|4070|4066.5|4066|9437
1619432700000|2021-04-26 10:25:00|4070.5|4070|4066|4065.5|4071.5|4071|4065.5|4065|10552
1619433000000|2021-04-26 10:30:00|4066.5|4066|4066|4065|4069|4068|4065|4064.5|5035
1619433300000|2021-04-26 10:35:00|4065.5|4064.5|4064|4063.5|4066|4065.5|4064|4063|3435
1619433600000|2021-04-26 10:40:00|4063.5|4063|4063.5|4063|4066|4065|4063|4062|7419
1619433900000|2021-04-26 10:45:00|4064|4063.5|4064.5|4063.5|4065|4064.5|4062.5|4062|12394
1619434200000|2021-04-26 10:50:00|4065|4064|4066|4065.5|4067|4066.5|4063.5|4063|11749
1619434500000|2021-04-26 10:55:00|4065.5|4065|4069.5|4069|4070|4069|4065|4064.5|8788
1619434800000|2021-04-26 11:00:00|4069|4068.5|4072|4071.5|4074|4073.5|4069|4068.5|20997
1619435100000|2021-04-26 11:05:00|4072.5|4072|4073.5|4073|4073.5|4073|4071|4070.5|11849
1619435400000|2021-04-26 11:10:00|4073|4072.5|4077|4076.5|4077.5|4077|4071.5|4071|16587
1619435700000|2021-04-26 11:15:00|4077.5|4077|4075.5|4074.5|4077.5|4077|4073.5|4073|15360
1619436000000|2021-04-26 11:20:00|4075|4074|4076|4075|4076.5|4075.5|4074|4073.5|11439
1619436300000|2021-04-26 11:25:00|4075.5|4075.5|4076|4075.5|4077|4076|4075|4074.5|3973
1619436600000|2021-04-26 11:30:00|4076.5|4076|4078|4077.5|4080|4079|4076.5|4076|8676
1619436900000|2021-04-26 11:35:00|4078.5|4078|4078.5|4078|4079|4078.5|4077|4076.5|5114
1619437200000|2021-04-26 11:40:00|4079|4078.5|4083.5|4082.5|4083.5|4083|4078.5|4078|8583
1619437500000|2021-04-26 11:45:00|4083|4083|4086.5|4086|4086.5|4086|4083|4082.5|11578
1619437800000|2021-04-26 11:50:00|4086|4085.5|4087.5|4086|4087.5|4086.5|4085|4084.5|3841
1619438100000|2021-04-26 11:55:00|4087|4086.5|4084|4083|4088|4087.5|4083.5|4083|13979
1619438400000|2021-04-26 12:00:00|4083.5|4083.5|4083.5|4083|4085|4084.5|4081.5|4081|20409
1619438700000|2021-04-26 12:05:00|4084|4083.5|4084|4083.5|4084.5|4083.5|4082|4081.5|10265
1619439000000|2021-04-26 12:10:00|4084.5|4083|4084.5|4083.5|4085|4084.5|4082.5|4082|6359
1619439300000|2021-04-26 12:15:00|4084|4084|4084|4083.5|4085|4084.5|4083|4082.5|5418
1619439600000|2021-04-26 12:20:00|4084.5|4084|4089|4088.5|4089|4088.5|4084.5|4084|9734
1619439900000|2021-04-26 12:25:00|4088.5|4088|4091|4090|4091|4090.5|4088|4087.5|13281
1619440200000|2021-04-26 12:30:00|4091.5|4090.5|4096.5|4095.5|4097|4096|4091.5|4090.5|13056
1619440500000|2021-04-26 12:35:00|4097|4096|4097.5|4096.5|4098.5|4098|4096.5|4096|5953
1619440800000|2021-04-26 12:40:00|4097|4096|4099.5|4099|4099.5|4099|4096.5|4096|8581
1619441100000|2021-04-26 12:45:00|4100|4099.5|4102.5|4102|4103.5|4103|4099.5|4099|13756
1619441400000|2021-04-26 12:50:00|4102|4101.5|4103.5|4103|4103.5|4103|4101.5|4101|4066
1619441700000|2021-04-26 12:55:00|4103|4102.5|4104|4103.5|4104|4103.5|4100.5|4100|7373
1619442000000|2021-04-26 13:00:00|4103.5|4103|4104|4103.5|4104.5|4104|4101.5|4101|6946
1619442300000|2021-04-26 13:05:00|4104.5|4104|4103|4102|4105|4104.5|4102|4101|10268
1619442600000|2021-04-26 13:10:00|4102.5|4101.5|4101.5|4100.5|4103|4102|4100.5|4100|4724
1619442900000|2021-04-26 13:15:00|4101|4100|4099.5|4099|4101|4100.5|4099.5|4098.5|5307
1619443200000|2021-04-26 13:20:00|4099|4098.5|4092.5|4092|4100.5|4100|4091.5|4091|13569
1619443500000|2021-04-26 13:25:00|4093|4092.5|4088.5|4088|4093|4092.5|4086|4085.5|13374
1619443800000|2021-04-26 13:30:00|4089|4088.5|4074|4073.5|4090|4089.5|4070|4069.5|54424
1619444100000|2021-04-26 13:35:00|4073.5|4073|4081|4080|4081.5|4081|4073.5|4073|53315
1619444400000|2021-04-26 13:40:00|4081.5|4080.5|4078|4077|4082.5|4082|4077.5|4077|20854
1619444700000|2021-04-26 13:45:00|4078.5|4077.5|4084|4082.5|4084|4083.5|4078.5|4077|23028
1619445000000|2021-04-26 13:50:00|4084.5|4083|4089.5|4089|4091.5|4091|4083|4082|31849
1619445300000|2021-04-26 13:55:00|4089|4088|4085|4084|4089|4088.5|4084|4083|11863
1619445600000|2021-04-26 14:00:00|4084.5|4084.5|4086|4085|4087|4086.5|4082|4081|41357
1619445900000|2021-04-26 14:05:00|4086.5|4085.5|4087|4086.5|4089|4088.5|4085.5|4085|11066
1619446200000|2021-04-26 14:10:00|4086.5|4086|4086|4085.5|4089|4088.5|4085|4084|17605
1619446500000|2021-04-26 14:15:00|4086.5|4086|4091.5|4091|4092|4091|4086.5|4086|24226
1619446800000|2021-04-26 14:20:00|4091|4090.5|4088|4087.5|4094|4093.5|4088|4087|17085
1619447100000|2021-04-26 14:25:00|4087.5|4087|4084|4083.5|4087.5|4087|4084|4083|12948
1619447400000|2021-04-26 14:30:00|4084.5|4084|4087.5|4086.5|4087.5|4087|4084.5|4083.5|13242
1619447700000|2021-04-26 14:35:00|4087|4087|4089.5|4088.5|4089.5|4089|4086.5|4086|13540
1619448000000|2021-04-26 14:40:00|4089|4088|4091|4090|4091|4090|4086.5|4086|22774
1619448300000|2021-04-26 14:45:00|4090.5|4089.5|4094.5|4093.5|4094.5|4094|4088|4087.5|26589
1619448600000|2021-04-26 14:50:00|4095|4094|4093|4092.5|4096|4095.5|4092|4091.5|51930
1619448900000|2021-04-26 14:55:00|4092.5|4092|4094.5|4094|4097.5|4097|4092.5|4092|23524
1619449200000|2021-04-26 15:00:00|4095|4094.5|4092.5|4092|4095.5|4095|4091|4090.5|17049
1619449500000|2021-04-26 15:05:00|4093|4092.5|4094|4093.5|4095|4094.5|4092.5|4092|25242
1619449800000|2021-04-26 15:10:00|4093.5|4093|4089.5|4089|4094|4093.5|4088.5|4088|20412
1619450100000|2021-04-26 15:15:00|4089|4088.5|4089.5|4089|4091|4090.5|4087|4086.5|22294
1619450400000|2021-04-26 15:20:00|4089|4088.5|4087.5|4087|4090.5|4090|4086|4085.5|24913
1619450700000|2021-04-26 15:25:00|4087|4086.5|4086.5|4086|4090|4089.5|4086.5|4086|65588
1619506800000|2021-04-27 07:00:00|4095|4075.5|4078.5|4077|4096|4084|4074.5|4069|34936
1619507100000|2021-04-27 07:05:00|4079|4077.5|4091.5|4090|4091.5|4090|4075.5|4074.5|28301
1619507400000|2021-04-27 07:10:00|4091|4090.5|4093.5|4092|4096|4094.5|4088|4086.5|23045
1619507700000|2021-04-27 07:15:00|4094|4092.5|4090|4089|4095|4094|4089|4088|11164
1619508000000|2021-04-27 07:20:00|4090.5|4089.5|4085|4084|4092|4091|4084|4083.5|8850
1619508300000|2021-04-27 07:25:00|4085.5|4084.5|4093.5|4092|4095|4093.5|4085|4084|10118
1619508600000|2021-04-27 07:30:00|4093|4091.5|4093.5|4092.5|4094.5|4093.5|4088|4087|12718
1619508900000|2021-04-27 07:35:00|4094|4093|4101.5|4100.5|4102.5|4101|4094|4093|8004
1619509200000|2021-04-27 07:40:00|4102|4101|4101.5|4100|4105|4104|4100|4099.5|6977
1619509500000|2021-04-27 07:45:00|4102|4100.5|4099|4098|4105|4104|4096|4095|11978
1619509800000|2021-04-27 07:50:00|4098.5|4097.5|4097.5|4097|4100.5|4099.5|4096|4095.5|9174
1619510100000|2021-04-27 07:55:00|4097|4096.5|4095|4094|4098.5|4097.5|4094.5|4094|9735
1619510400000|2021-04-27 08:00:00|4095.5|4094.5|4095.5|4094.5|4097.5|4096.5|4093.5|4092.5|10526
1619510700000|2021-04-27 08:05:00|4096|4095|4086.5|4085|4096|4095|4086.5|4085|4119
1619511000000|2021-04-27 08:10:00|4086|4085.5|4092.5|4091.5|4093|4092|4085|4084|5522
1619511300000|2021-04-27 08:15:00|4093|4092|4095|4094.5|4095|4094.5|4092|4091|6471
1619511600000|2021-04-27 08:20:00|4095.5|4095|4099|4098|4101|4100.5|4094.5|4094|9336
1619511900000|2021-04-27 08:25:00|4099.5|4098.5|4102|4100.5|4103.5|4102.5|4097|4096|8742
1619512200000|2021-04-27 08:30:00|4101.5|4101|4100|4099.5|4103.5|4103|4100|4099.5|4199
1619512500000|2021-04-27 08:35:00|4100.5|4100|4100.5|4099.5|4101|4100.5|4099.5|4099|4769
1619512800000|2021-04-27 08:40:00|4100|4099|4096|4095|4100|4099|4094.5|4094|10922
1619513100000|2021-04-27 08:45:00|4095.5|4094.5|4094.5|4093.5|4097|4096.5|4092.5|4091.5|11555
1619513400000|2021-04-27 08:50:00|4094|4093|4093|4092.5|4097|4096|4093|4092.5|3799
1619513700000|2021-04-27 08:55:00|4093.5|4092|4091.5|4091|4093.5|4093|4090|4089.5|12657
1619514000000|2021-04-27 09:00:00|4091|4090.5|4091|4090.5|4092|4091.5|4089.5|4089|6849
1619514300000|2021-04-27 09:05:00|4090.5|4090|4087.5|4087|4091.5|4090.5|4087|4085.5|15755
1619514600000|2021-04-27 09:10:00|4088|4087.5|4085.5|4085|4088.5|4088|4085.5|4085|4656
1619514900000|2021-04-27 09:15:00|4086|4085.5|4086.5|4085.5|4089.5|4089|4085.5|4085|8972
1619515200000|2021-04-27 09:20:00|4087|4086|4088|4087|4091.5|4090.5|4087|4086|9305
1619515500000|2021-04-27 09:25:00|4087.5|4086.5|4088|4087.5|4089|4088|4085|4084|5849
1619515800000|2021-04-27 09:30:00|4087.5|4087|4084|4083.5|4087.5|4087|4082|4081.5|14363
1619516100000|2021-04-27 09:35:00|4083.5|4083|4081.5|4081|4086.5|4085.5|4081.5|4080.5|14688
1619516400000|2021-04-27 09:40:00|4081|4080.5|4082|4081.5|4086|4085.5|4081|4080.5|21168
1619516700000|2021-04-27 09:45:00|4081.5|4081|4081|4080|4083|4082|4078.5|4078|14863
1619517000000|2021-04-27 09:50:00|4080.5|4079.5|4081.5|4081|4081.5|4081|4074.5|4074|13392
1619517300000|2021-04-27 09:55:00|4082|4080.5|4080.5|4079.5|4083|4082|4078.5|4078|11395
1619517600000|2021-04-27 10:00:00|4080|4080|4077.5|4076.5|4081.5|4081|4075|4074.5|15775
1619517900000|2021-04-27 10:05:00|4077|4076|4082|4080.5|4083.5|4082.5|4076.5|4076|12531
1619518200000|2021-04-27 10:10:00|4081.5|4081|4079|4078.5|4083|4082.5|4079|4078.5|10252
1619518500000|2021-04-27 10:15:00|4079.5|4079|4075.5|4074.5|4079.5|4079|4072.5|4072|45646
1619518800000|2021-04-27 10:20:00|4075|4074|4074.5|4074|4076.5|4075.5|4073.5|4072.5|17131
1619519100000|2021-04-27 10:25:00|4075|4073.5|4067|4066|4075.5|4075|4066|4065.5|23611
1619519400000|2021-04-27 10:30:00|4066.5|4065.5|4071|4070|4071|4070.5|4065.5|4064.5|13514
1619519700000|2021-04-27 10:35:00|4070.5|4069.5|4069|4068|4073.5|4072.5|4068.5|4068|18655
1619520000000|2021-04-27 10:40:00|4068.5|4068.5|4069.5|4069|4070|4069|4067|4066.5|9300
1619520300000|2021-04-27 10:45:00|4070|4069.5|4070.5|4070|4071.5|4071|4069|4068.5|9737
1619520600000|2021-04-27 10:50:00|4071|4070.5|4071.5|4071|4073|4072|4071|4070|5289
1619520900000|2021-04-27 10:55:00|4071|4070.5|4067|4066|4072|4071.5|4065.5|4065|29064
1619521200000|2021-04-27 11:00:00|4066.5|4066.5|4071.5|4071|4077|4076.5|4066.5|4066|21755
1619521500000|2021-04-27 11:05:00|4071|4070.5|4070|4069.5|4073|4072.5|4069|4068.5|8320
1619521800000|2021-04-27 11:10:00|4069.5|4069|4068|4067|4070|4069.5|4067.5|4067|9190
1619522100000|2021-04-27 11:15:00|4067.5|4067.5|4066|4065|4069.5|4069|4065|4064|7989
1619522400000|2021-04-27 11:20:00|4065.5|4064.5|4066.5|4066|4067.5|4067|4063.5|4063|9743
1619522700000|2021-04-27 11:25:00|4066|4065.5|4064.5|4063.5|4067.5|4067|4064|4063.5|7818
1619523000000|2021-04-27 11:30:00|4065|4064|4063|4062.5|4065|4064|4061.5|4060.5|13387
1619523300000|2021-04-27 11:35:00|4062.5|4062|4063.5|4063|4065.5|4065|4061.5|4061|17319
1619523600000|2021-04-27 11:40:00|4064|4063.5|4059.5|4059|4065.5|4065|4059|4058.5|12724
1619523900000|2021-04-27 11:45:00|4059|4058.5|4058|4057|4060|4059.5|4057|4056.5|12386
1619524200000|2021-04-27 11:50:00|4058.5|4057.5|4059.5|4058.5|4060.5|4060|4057|4056.5|10887
1619524500000|2021-04-27 11:55:00|4059|4058|4060.5|4060|4061.5|4061|4058.5|4058|14663
1619524800000|2021-04-27 12:00:00|4061|4060.5|4058.5|4058|4062|4061.5|4058.5|4058|17916
1619525100000|2021-04-27 12:05:00|4059|4058.5|4063|4062|4063.5|4062.5|4058.5|4058|14246
1619525400000|2021-04-27 12:10:00|4063.5|4062.5|4060.5|4060|4065|4064.5|4060.5|4060|14584
1619525700000|2021-04-27 12:15:00|4060|4059.5|4058.5|4058|4060|4059.5|4056|4055.5|16303
1619526000000|2021-04-27 12:20:00|4059|4058.5|4060.5|4060|4061.5|4061|4059|4058.5|10538
1619526300000|2021-04-27 12:25:00|4060|4059.5|4060.5|4060|4062|4061.5|4058.5|4058|17142
1619526600000|2021-04-27 12:30:00|4061|4060.5|4063|4062|4063|4062.5|4058.5|4058|13702
1619526900000|2021-04-27 12:35:00|4062.5|4061.5|4064.5|4064|4069|4068.5|4061.5|4061|14956
1619527200000|2021-04-27 12:40:00|4065|4064.5|4064.5|4064|4066.5|4066|4064|4063.5|8911
1619527500000|2021-04-27 12:45:00|4064|4063.5|4063.5|4063|4064.5|4063.5|4062|4061.5|11432
1619527800000|2021-04-27 12:50:00|4063|4062.5|4066.5|4066|4066.5|4066|4063|4062.5|14175
1619528100000|2021-04-27 12:55:00|4067|4066.5|4065|4064|4068|4067.5|4062.5|4062|19510
1619528400000|2021-04-27 13:00:00|4065.5|4064.5|4062.5|4062|4067|4066|4061.5|4061|14681
1619528700000|2021-04-27 13:05:00|4062|4061.5|4058.5|4058|4063|4062.5|4057.5|4057|9246
1619529000000|2021-04-27 13:10:00|4059|4058.5|4057|4056.5|4060.5|4059.5|4056.5|4056|15132
1619529300000|2021-04-27 13:15:00|4056.5|4056|4054|4053.5|4059|4058|4054|4053.5|14397
1619529600000|2021-04-27 13:20:00|4053.5|4053|4057|4056|4058|4057|4053|4052.5|21667
1619529900000|2021-04-27 13:25:00|4056.5|4056.5|4053|4052.5|4057|4056.5|4052.5|4052|25402
1619530200000|2021-04-27 13:30:00|4053.5|4053|4059|4058|4060|4059.5|4053.5|4053|56251
1619530500000|2021-04-27 13:35:00|4059.5|4058.5|4056.5|4056|4060.5|4060|4055.5|4055|85179
1619530800000|2021-04-27 13:40:00|4057|4056.5|4062|4061.5|4062.5|4062|4052|4051.5|20193
1619531100000|2021-04-27 13:45:00|4062.5|4062|4065|4064.5|4068.5|4067.5|4062|4061.5|31399
1619531400000|2021-04-27 13:50:00|4064.5|4064|4062|4061|4066|4065|4059.5|4059|24131
1619531700000|2021-04-27 13:55:00|4061.5|4061.5|4066|4064.5|4066|4064.5|4060.5|4060|27475
1619532000000|2021-04-27 14:00:00|4065.5|4065|4064|4063.5|4071.5|4070|4063.5|4063|27600
1619532300000|2021-04-27 14:05:00|4064.5|4063|4067|4066.5|4067.5|4066.5|4062|4061.5|19641
1619532600000|2021-04-27 14:10:00|4066.5|4066|4060|4059|4068.5|4067.5|4059|4058.5|28716
1619532900000|2021-04-27 14:15:00|4059.5|4058.5|4062.5|4061.5|4064|4063.5|4057|4056.5|21078
1619533200000|2021-04-27 14:20:00|4063|4062|4062|4061.5|4064.5|4063.5|4061.5|4061|21065
1619533500000|2021-04-27 14:25:00|4061.5|4061|4064|4063.5|4065|4064.5|4061|4060.5|9923
1619533800000|2021-04-27 14:30:00|4064.5|4064|4056.5|4055.5|4065|4064|4056|4055.5|23046
1619534100000|2021-04-27 14:35:00|4056|4056|4057.5|4057|4058.5|4057.5|4055|4054.5|10622
1619534400000|2021-04-27 14:40:00|4057|4056.5|4057|4056|4057.5|4057|4054|4053|12043
1619534700000|2021-04-27 14:45:00|4056.5|4055.5|4053|4052.5|4056.5|4055.5|4051|4050.5|15703
1619535000000|2021-04-27 14:50:00|4052.5|4052|4051.5|4051|4054|4053.5|4050|4049.5|40462
1619535300000|2021-04-27 14:55:00|4051|4050.5|4050|4049.5|4052|4051.5|4048|4047.5|36026
1619535600000|2021-04-27 15:00:00|4049.5|4049|4050|4049.5|4051.5|4050.5|4047.5|4047|26779
1619535900000|2021-04-27 15:05:00|4050.5|4050|4050|4049.5|4051.5|4051|4048.5|4048|16658
1619536200000|2021-04-27 15:10:00|4049.5|4049|4055.5|4055|4055.5|4055|4049|4048.5|20243
1619536500000|2021-04-27 15:15:00|4055|4054.5|4056|4055.5|4058.5|4058|4054.5|4054|31495
1619536800000|2021-04-27 15:20:00|4055.5|4055|4053.5|4053|4056.5|4056|4052.5|4052|46373
1619537100000|2021-04-27 15:25:00|4053|4052.5|4047|4046.5|4053|4052.5|4045.5|4044.5|59182
1619593200000|2021-04-28 07:00:00|4059.5|4052.5|4069.5|4068.5|4073|4071|4059.5|4052.5|37198
1619593500000|2021-04-28 07:05:00|4070|4069|4071.5|4070|4075|4073|4068|4067.5|46281
1619593800000|2021-04-28 07:10:00|4071|4069.5|4069|4067|4071.5|4070|4067|4066.5|13344
1619594100000|2021-04-28 07:15:00|4068.5|4067.5|4074|4073|4075.5|4074|4068|4067|13247
1619594400000|2021-04-28 07:20:00|4074.5|4073.5|4075|4074|4075.5|4075|4069|4068.5|11479
1619594700000|2021-04-28 07:25:00|4074.5|4074.5|4074.5|4073.5|4078|4077.5|4074.5|4073.5|12362
1619595000000|2021-04-28 07:30:00|4075|4074|4073|4072|4077|4075.5|4071.5|4071|8250
1619595300000|2021-04-28 07:35:00|4073.5|4072.5|4067.5|4067|4075|4074|4067.5|4066.5|39324
1619595600000|2021-04-28 07:40:00|4067|4066.5|4066|4065.5|4068.5|4068|4065|4064|23205
1619595900000|2021-04-28 07:45:00|4065.5|4065|4070|4069.5|4072|4071.5|4064.5|4063.5|15354
1619596200000|2021-04-28 07:50:00|4070.5|4070|4070.5|4069.5|4074|4073|4070.5|4069.5|7545
1619596500000|2021-04-28 07:55:00|4071|4070|4074.5|4074|4075|4074|4070.5|4069.5|9971
1619596800000|2021-04-28 08:00:00|4074|4073.5|4071.5|4070.5|4077|4076|4070|4069.5|7132
1619597100000|2021-04-28 08:05:00|4071|4070|4072|4071|4073.5|4073|4070.5|4070|6473
1619597400000|2021-04-28 08:10:00|4072.5|4071.5|4072|4071.5|4073|4072.5|4070.5|4070|4360
1619597700000|2021-04-28 08:15:00|4072.5|4072|4065.5|4064.5|4073|4072.5|4064.5|4064|23159
1619598000000|2021-04-28 08:20:00|4065|4064|4068|4067|4068.5|4067.5|4064.5|4064|15990
1619598300000|2021-04-28 08:25:00|4068.5|4067.5|4069|4068.5|4069|4068.5|4067.5|4067|10769
1619598600000|2021-04-28 08:30:00|4068.5|4068|4066.5|4066|4068.5|4068|4066|4065.5|19388
1619598900000|2021-04-28 08:35:00|4066|4065.5|4068|4067|4068.5|4067.5|4064.5|4064|9090
1619599200000|2021-04-28 08:40:00|4067.5|4066.5|4067|4066|4069.5|4069|4066|4065.5|7353
1619599500000|2021-04-28 08:45:00|4066.5|4066.5|4063.5|4063|4066.5|4066.5|4062.5|4062|22660
1619599800000|2021-04-28 08:50:00|4063|4062.5|4058.5|4058|4063|4062.5|4058.5|4057.5|8542
1619600100000|2021-04-28 08:55:00|4058|4057.5|4057.5|4057|4058.5|4058|4056|4055.5|12009
1619600400000|2021-04-28 09:00:00|4058|4057.5|4057|4056.5|4059.5|4059|4057|4056.5|14350
1619600700000|2021-04-28 09:05:00|4056.5|4056|4059|4058.5|4060|4059|4053.5|4053|15054
1619601000000|2021-04-28 09:10:00|4058.5|4058|4055.5|4055|4058.5|4058|4055|4054.5|23150
1619601300000|2021-04-28 09:15:00|4056|4055.5|4052|4051.5|4057.5|4056.5|4052|4051|47420
1619601600000|2021-04-28 09:20:00|4052.5|4052|4053|4052.5|4054.5|4054|4052.5|4052|8178
1619601900000|2021-04-28 09:25:00|4053.5|4053|4057.5|4057|4059|4058|4053|4052.5|22939
1619602200000|2021-04-28 09:30:00|4057|4056.5|4056.5|4055.5|4058|4057.5|4054|4053|7633
1619602500000|2021-04-28 09:35:00|4056|4056|4057.5|4057|4058|4057|4055|4054.5|6135
1619602800000|2021-04-28 09:40:00|4057|4056.5|4053|4052|4059|4058.5|4053|4052|10274
1619603100000|2021-04-28 09:45:00|4052.5|4052.5|4051|4050.5|4052.5|4052.5|4047.5|4047|20924
1619603400000|2021-04-28 09:50:00|4050.5|4050|4058|4057|4058|4057.5|4050|4049.5|12779
1619603700000|2021-04-28 09:55:00|4058.5|4057.5|4061|4060|4062|4061.5|4057.5|4057|9970
1619604000000|2021-04-28 10:00:00|4060.5|4059.5|4064|4063|4064|4063|4059.5|4059|11823
1619604300000|2021-04-28 10:05:00|4063.5|4063.5|4064.5|4064|4065|4064|4060|4059.5|6675
1619604600000|2021-04-28 10:10:00|4064|4063.5|4065.5|4065|4067.5|4066.5|4063|4062.5|12935
1619604900000|2021-04-28 10:15:00|4065|4064.5|4068.5|4068|4070.5|4069.5|4065|4064.5|8922
1619605200000|2021-04-28 10:20:00|4069|4068.5|4072.5|4072|4073|4072.5|4069|4068.5|6145
1619605500000|2021-04-28 10:25:00|4073|4072.5|4075|4074.5|4077.5|4077|4072.5|4072|9889
1619605800000|2021-04-28 10:30:00|4074.5|4074|4073|4072.5|4074.5|4074|4071.5|4071|13029
1619606100000|2021-04-28 10:35:00|4072.5|4072|4075.5|4075|4076|4075.5|4070.5|4070|3272
1619606400000|2021-04-28 10:40:00|4076|4075.5|4077.5|4076.5|4078|4077.5|4076|4075.5|5457
1619606700000|2021-04-28 10:45:00|4078|4077|4077.5|4077|4078|4077.5|4077|4076.5|6650
1619607000000|2021-04-28 10:50:00|4078|4077.5|4080.5|4079.5|4081|4080.5|4078|4077.5|12866
1619607300000|2021-04-28 10:55:00|4080|4080|4083.5|4083|4085.5|4085|4080|4079.5|13427
1619607600000|2021-04-28 11:00:00|4084|4083.5|4087|4086.5|4087.5|4087|4083|4082|15874
1619607900000|2021-04-28 11:05:00|4087.5|4087|4086|4085|4089|4088.5|4085.5|4085|17288
1619608200000|2021-04-28 11:10:00|4086.5|4085.5|4081|4080|4087.5|4087|4080.5|4080|8817
1619608500000|2021-04-28 11:15:00|4080.5|4079.5|4082.5|4082|4082.5|4082|4080|4079.5|6851
1619608800000|2021-04-28 11:20:00|4082|4081.5|4083.5|4083|4084.5|4083.5|4082|4081.5|10906
1619609100000|2021-04-28 11:25:00|4084|4083.5|4085.5|4085|4086|4085|4084|4083.5|6081
1619609400000|2021-04-28 11:30:00|4085|4084.5|4080.5|4080|4085.5|4085|4080.5|4080|10605
1619609700000|2021-04-28 11:35:00|4081|4080.5|4080.5|4079.5|4081.5|4080.5|4079.5|4079|12856
1619610000000|2021-04-28 11:40:00|4081|4080|4085.5|4085|4088.5|4088|4080.5|4080|38140
1619610300000|2021-04-28 11:45:00|4085|4084.5|4087|4086|4089|4088|4085|4084.5|9340
1619610600000|2021-04-28 11:50:00|4086.5|4086.5|4087|4086|4089|4088|4086|4085.5|3379
1619610900000|2021-04-28 11:55:00|4087.5|4086.5|4091|4090.5|4091|4090.5|4087|4086.5|7076
1619611200000|2021-04-28 12:00:00|4091.5|4091|4090|4089|4091.5|4091|4089|4088.5|9152
1619611500000|2021-04-28 12:05:00|4090.5|4089.5|4095|4094.5|4096|4095.5|4090.5|4089.5|10177
1619611800000|2021-04-28 12:10:00|4094.5|4094|4095|4094|4095|4094.5|4093.5|4093|4757
1619612100000|2021-04-28 12:15:00|4094.5|4093.5|4095.5|4094.5|4096.5|4095.5|4093|4092.5|8286
1619612400000|2021-04-28 12:20:00|4096|4095|4100.5|4099.5|4101|4100.5|4096|4094.5|13681
1619612700000|2021-04-28 12:25:00|4100|4099|4096.5|4095.5|4100|4099|4096|4095|34011
1619613000000|2021-04-28 12:30:00|4096|4095|4093.5|4092.5|4096|4095.5|4093|4092.5|15873
1619613300000|2021-04-28 12:35:00|4093|4092|4090|4089.5|4093.5|4092.5|4090|4089|10485
1619613600000|2021-04-28 12:40:00|4090.5|4090|4091|4090.5|4091.5|4091|4089|4088.5|30663
1619613900000|2021-04-28 12:45:00|4090.5|4090|4086.5|4086|4091|4090.5|4086|4085|11751
1619614200000|2021-04-28 12:50:00|4086|4085.5|4087|4086.5|4087.5|4087|4085.5|4085|9186
1619614500000|2021-04-28 12:55:00|4087.5|4087|4087.5|4087|4088|4087.5|4086|4085.5|19202
1619614800000|2021-04-28 13:00:00|4087|4086.5|4085.5|4085|4089|4088.5|4085.5|4085|17386
1619615100000|2021-04-28 13:05:00|4086|4084.5|4079.5|4079|4086|4084.5|4079|4078.5|11875
1619615400000|2021-04-28 13:10:00|4079|4078.5|4077|4076|4081|4080|4076.5|4076|13099
1619615700000|2021-04-28 13:15:00|4076.5|4076.5|4080.5|4080|4080.5|4080|4076.5|4076|8078
1619616000000|2021-04-28 13:20:00|4080|4079.5|4077|4076.5|4080.5|4079.5|4074|4073.5|21629
1619616300000|2021-04-28 13:25:00|4077.5|4077|4078.5|4077.5|4078.5|4078|4075.5|4074.5|25433
1619616600000|2021-04-28 13:30:00|4079|4078|4089.5|4088.5|4090.5|4090|4079|4078|44953
1619616900000|2021-04-28 13:35:00|4089|4089|4081.5|4081|4089.5|4089|4080|4079|27417
1619617200000|2021-04-28 13:40:00|4081|4080.5|4085.5|4085|4087|4086|4080.5|4079.5|16941
1619617500000|2021-04-28 13:45:00|4086|4085.5|4088.5|4088|4090.5|4090|4085.5|4085|26667
1619617800000|2021-04-28 13:50:00|4088|4087.5|4090|4089.5|4091|4090.5|4087|4086|13683
1619618100000|2021-04-28 13:55:00|4090.5|4090|4089.5|4089|4093.5|4093|4089|4088.5|115463
1619618400000|2021-04-28 14:00:00|4090|4089.5|4079.5|4079|4090|4089.5|4078|4077.5|26988
1619618700000|2021-04-28 14:05:00|4080|4078.5|4084.5|4084|4085|4084.5|4077|4076.5|34504
1619619000000|2021-04-28 14:10:00|4085|4084.5|4077|4076.5|4086|4085|4076.5|4076|29178
1619619300000|2021-04-28 14:15:00|4077.5|4077|4075|4074.5|4079|4078.5|4075|4074.5|30581
1619619600000|2021-04-28 14:20:00|4074.5|4074|4075|4074.5|4076.5|4076|4072|4071.5|43871
1619619900000|2021-04-28 14:25:00|4075.5|4074|4077|4076.5|4077|4076.5|4073.5|4073|18908
1619620200000|2021-04-28 14:30:00|4076.5|4076|4080.5|4080|4083.5|4082.5|4076.5|4076|17184
1619620500000|2021-04-28 14:35:00|4080|4079.5|4085|4084|4085|4084|4078|4077.5|13332
1619620800000|2021-04-28 14:40:00|4084.5|4084.5|4078.5|4078|4085|4084.5|4078.5|4078|19160
1619621100000|2021-04-28 14:45:00|4078|4077.5|4075|4074.5|4079|4078.5|4074|4073.5|23433
1619621400000|2021-04-28 14:50:00|4074.5|4074|4070.5|4069.5|4074.5|4074|4068.5|4068|25676
1619621700000|2021-04-28 14:55:00|4071|4070|4068.5|4068|4074|4073.5|4068|4067.5|25447
1619622000000|2021-04-28 15:00:00|4068|4067.5|4071.5|4071|4073|4072.5|4068|4067.5|22681
1619622300000|2021-04-28 15:05:00|4072|4071.5|4067.5|4067|4072|4071.5|4067.5|4066.5|29148
1619622600000|2021-04-28 15:10:00|4068|4067.5|4074.5|4074|4075|4074|4067.5|4067|39363
1619622900000|2021-04-28 15:15:00|4075|4074.5|4081.5|4080.5|4082.5|4082|4074|4073.5|41746
1619623200000|2021-04-28 15:20:00|4081|4080|4076.5|4076|4082|4081.5|4075.5|4075|43282
1619623500000|2021-04-28 15:25:00|4077|4076.5|4076.5|4075.5|4078|4077.5|4074|4073.5|88069
1619679600000|2021-04-29 07:00:00|4137.5|4121|4197|4195|4201.5|4199.5|4133.5|4121|304385
1619679900000|2021-04-29 07:05:00|4196.5|4194.5|4210|4209|4210|4209.5|4187|4186|158778
1619680200000|2021-04-29 07:10:00|4209.5|4208|4222|4220.5|4223|4221.5|4204|4203|134685
1619680500000|2021-04-29 07:15:00|4221.5|4220|4228|4227|4228.5|4227.5|4214.5|4213|77465
1619680800000|2021-04-29 07:20:00|4227.5|4226.5|4228|4227|4229.5|4228|4220|4219|70784
1619681100000|2021-04-29 07:25:00|4228.5|4227.5|4225.5|4224.5|4242|4240.5|4223.5|4223|76768
1619681400000|2021-04-29 07:30:00|4226|4225|4220.5|4219.5|4226|4225|4217.5|4216.5|44595
1619681700000|2021-04-29 07:35:00|4221|4220|4208.5|4207|4222.5|4221.5|4206|4205.5|38961
1619682000000|2021-04-29 07:40:00|4208|4208|4215|4214.5|4215.5|4215|4203.5|4202.5|24103
1619682300000|2021-04-29 07:45:00|4215.5|4215|4200|4199|4216|4215.5|4195.5|4194.5|29418
1619682600000|2021-04-29 07:50:00|4200.5|4199.5|4197|4195.5|4203|4202.5|4195.5|4194|49737
1619682900000|2021-04-29 07:55:00|4196.5|4195|4190.5|4189.5|4198.5|4197|4189.5|4189|30513
1619683200000|2021-04-29 08:00:00|4190|4189|4187|4186.5|4191|4190|4183|4182|37862
1619683500000|2021-04-29 08:05:00|4187.5|4187|4185|4184|4189|4188|4182.5|4182|35850
1619683800000|2021-04-29 08:10:00|4185.5|4184.5|4179.5|4178.5|4186|4185.5|4176.5|4175.5|22705
1619684100000|2021-04-29 08:15:00|4179|4179|4172.5|4171.5|4179.5|4179|4169.5|4168.5|22574
1619684400000|2021-04-29 08:20:00|4172|4172|4177.5|4177|4180|4179.5|4172|4171.5|68719
1619684700000|2021-04-29 08:25:00|4178|4177.5|4185|4184|4187.5|4186.5|4176.5|4176|75181
1619685000000|2021-04-29 08:30:00|4185.5|4184.5|4205.5|4204.5|4206|4205|4185.5|4184.5|89112
1619685300000|2021-04-29 08:35:00|4205|4204|4206|4205|4206.5|4206|4199.5|4198.5|43205
1619685600000|2021-04-29 08:40:00|4205.5|4204.5|4210.5|4210|4211|4210.5|4204.5|4204|49503
1619685900000|2021-04-29 08:45:00|4211|4209.5|4217.5|4216.5|4220|4219.5|4210.5|4209.5|52488
1619686200000|2021-04-29 08:50:00|4217|4217|4202|4201|4217.5|4217|4201|4200|28593
1619686500000|2021-04-29 08:55:00|4202.5|4201.5|4202.5|4201.5|4209|4208.5|4201.5|4201|52427
1619686800000|2021-04-29 09:00:00|4203.5|4202|4205|4204|4206.5|4205.5|4198|4196.5|35583
1619687100000|2021-04-29 09:05:00|4205.5|4204.5|4200.5|4199.5|4206.5|4206|4199.5|4198|19965
1619687400000|2021-04-29 09:10:00|4200|4200|4198|4197|4203|4202|4197|4196.5|41698
1619687700000|2021-04-29 09:15:00|4197.5|4197.5|4199|4198.5|4199|4198.5|4192|4191|16379
1619688000000|2021-04-29 09:20:00|4198.5|4198|4202|4200.5|4206|4205|4198|4197|19978
1619688300000|2021-04-29 09:25:00|4201.5|4200|4202|4201.5|4204|4203.5|4200|4199.5|11592
1619688600000|2021-04-29 09:30:00|4201.5|4201|4207|4206|4207.5|4207|4201.5|4200.5|12022
1619688900000|2021-04-29 09:35:00|4207.5|4206.5|4203.5|4202.5|4208|4207.5|4202|4201.5|42280
1619689200000|2021-04-29 09:40:00|4203|4203|4199.5|4199|4206|4205.5|4198|4197.5|41918
1619689500000|2021-04-29 09:45:00|4199|4198.5|4205.5|4205|4206.5|4206|4196|4195.5|110053
1619689800000|2021-04-29 09:50:00|4205|4204.5|4194.5|4194|4205.5|4204.5|4191.5|4191|50153
1619690100000|2021-04-29 09:55:00|4195|4194.5|4202|4201|4205.5|4205|4194.5|4194|30676
1619690400000|2021-04-29 10:00:00|4201.5|4201.5|4197.5|4197|4205|4204|4196|4195.5|50497
1619690700000|2021-04-29 10:05:00|4197|4196.5|4199.5|4198.5|4201|4200.5|4196.5|4196|32389
1619691000000|2021-04-29 10:10:00|4200|4199|4204|4203.5|4205.5|4204.5|4197|4196.5|29044
1619691300000|2021-04-29 10:15:00|4204.5|4204|4204|4203|4206|4205.5|4200.5|4199.5|43029
1619691600000|2021-04-29 10:20:00|4203.5|4202.5|4205|4204|4206|4205|4203|4202|27420
1619691900000|2021-04-29 10:25:00|4205.5|4204.5|4214|4213|4215|4214|4205.5|4204|31882
1619692200000|2021-04-29 10:30:00|4213.5|4213.5|4213.5|4213|4216|4215.5|4211.5|4211|34728
1619692500000|2021-04-29 10:35:00|4213|4212.5|4218.5|4217.5|4220|4219.5|4213|4212.5|38431
1619692800000|2021-04-29 10:40:00|4218|4218|4221|4220|4222.5|4222|4217|4216|44933
1619693100000|2021-04-29 10:45:00|4220.5|4219.5|4220.5|4219.5|4222.5|4222|4217|4216.5|22969
1619693400000|2021-04-29 10:50:00|4221|4220|4217.5|4217|4222.5|4221.5|4216.5|4215.5|29635
1619693700000|2021-04-29 10:55:00|4218|4217.5|4218|4217.5|4220.5|4220|4215|4214.5|40673
1619694000000|2021-04-29 11:00:00|4218.5|4218|4221|4220|4222.5|4222|4215.5|4215|61504
1619694300000|2021-04-29 11:05:00|4221.5|4220.5|4219|4218|4222.5|4222|4217|4216.5|19848
1619694600000|2021-04-29 11:10:00|4218.5|4217.5|4212|4211|4219.5|4219|4210|4209.5|17252
1619694900000|2021-04-29 11:15:00|4211.5|4210.5|4206.5|4206|4212|4210.5|4206|4205|21206
1619695200000|2021-04-29 11:20:00|4207|4206.5|4203|4202|4209.5|4208.5|4202.5|4202|16844
1619695500000|2021-04-29 11:25:00|4202.5|4201.5|4200|4199.5|4203.5|4203|4200|4199.5|16325
1619695800000|2021-04-29 11:30:00|4199.5|4199|4201|4200.5|4203|4202.5|4199.5|4198.5|18238
1619696100000|2021-04-29 11:35:00|4201.5|4201|4204|4203|4208|4207.5|4201|4200.5|51761
1619696400000|2021-04-29 11:40:00|4203.5|4202.5|4206.5|4206|4206.5|4206|4202|4201|44302
1619696700000|2021-04-29 11:45:00|4207|4206.5|4220.5|4220|4220.5|4220|4207|4206.5|80564
1619697000000|2021-04-29 11:50:00|4220|4219.5|4222|4221|4224|4223.5|4217|4216.5|62627
1619697300000|2021-04-29 11:55:00|4222.5|4221.5|4218|4216.5|4226.5|4225.5|4217|4216|59488
1619697600000|2021-04-29 12:00:00|4217.5|4216|4225|4224.5|4225.5|4225|4216.5|4215|47990
1619697900000|2021-04-29 12:05:00|4225.5|4225|4237|4236|4239.5|4239|4225|4224|179536
1619698200000|2021-04-29 12:10:00|4237.5|4236.5|4234.5|4233.5|4241|4240.5|4233|4232.5|77848
1619698500000|2021-04-29 12:15:00|4234|4233|4231|4230|4235.5|4234.5|4230|4229.5|42303
1619698800000|2021-04-29 12:20:00|4231.5|4230.5|4238|4236.5|4238.5|4237.5|4229|4228.5|30454
1619699100000|2021-04-29 12:25:00|4237.5|4237|4237.5|4236.5|4241.5|4240.5|4237|4236|26807
1619699400000|2021-04-29 12:30:00|4237|4236|4229.5|4228|4238.5|4237.5|4229|4227.5|18045
1619699700000|2021-04-29 12:35:00|4230|4228.5|4222.5|4221|4230|4229.5|4205|4203.5|110166
1619700000000|2021-04-29 12:40:00|4222|4221.5|4222.5|4221.5|4225.5|4224.5|4210.5|4209.5|104049
1619700300000|2021-04-29 12:45:00|4223|4222|4213|4212|4224|4223|4212|4211.5|28282
1619700600000|2021-04-29 12:50:00|4212.5|4212.5|4224.5|4223.5|4225|4224.5|4212.5|4212.5|80846
1619700900000|2021-04-29 12:55:00|4224|4223|4226.5|4226|4228|4227|4222.5|4222|28742
1619701200000|2021-04-29 13:00:00|4227|4226.5|4225.5|4224.5|4229.5|4229|4223|4222|37179
1619701500000|2021-04-29 13:05:00|4225|4225|4223|4222|4229|4228.5|4221|4220|42827
1619701800000|2021-04-29 13:10:00|4223.5|4222.5|4230|4229|4230|4229.5|4223.5|4222.5|37310
1619702100000|2021-04-29 13:15:00|4229.5|4229.5|4231.5|4230.5|4231.5|4231|4225|4224|32742
1619702400000|2021-04-29 13:20:00|4231|4230|4226|4225.5|4232|4231.5|4224|4223.5|31992
1619702700000|2021-04-29 13:25:00|4225.5|4225|4224.5|4223.5|4226.5|4226|4221.5|4221|51508
1619703000000|2021-04-29 13:30:00|4224|4223|4226|4225.5|4234.5|4233.5|4215|4214.5|164348
1619703300000|2021-04-29 13:35:00|4226.5|4226|4225.5|4225|4235|4234.5|4225|4224.5|110587
1619703600000|2021-04-29 13:40:00|4226|4225.5|4229|4228.5|4229|4228.5|4221.5|4220.5|94603
1619703900000|2021-04-29 13:45:00|4229.5|4229|4221|4220.5|4230|4229.5|4219|4218|130470
1619704200000|2021-04-29 13:50:00|4220.5|4220|4218|4217|4221|4220.5|4215|4214|93372
1619704500000|2021-04-29 13:55:00|4217.5|4216.5|4218|4217.5|4219.5|4219|4212.5|4211.5|63989
1619704800000|2021-04-29 14:00:00|4217|4217|4221.5|4221|4221.5|4221|4216|4215|43687
1619705100000|2021-04-29 14:05:00|4221|4220.5|4224.5|4223.5|4226.5|4226|4218|4217|42321
1619705400000|2021-04-29 14:10:00|4225|4224|4211.5|4211|4226|4225.5|4210.5|4209.5|66102
1619705700000|2021-04-29 14:15:00|4212|4211.5|4208|4207|4213.5|4213|4208|4207|40488
1619706000000|2021-04-29 14:20:00|4208.5|4207.5|4205.5|4205|4212.5|4212|4203.5|4203|121380
1619706300000|2021-04-29 14:25:00|4206|4205.5|4207|4206.5|4207.5|4206.5|4201.5|4200|101818
1619706600000|2021-04-29 14:30:00|4207.5|4207|4215|4214.5|4216.5|4215.5|4206.5|4206|81988
1619706900000|2021-04-29 14:35:00|4215.5|4215|4217|4216.5|4219|4218.5|4212.5|4212|82140
1619707200000|2021-04-29 14:40:00|4217.5|4217|4221|4220|4223.5|4223|4217.5|4217|48598
1619707500000|2021-04-29 14:45:00|4220.5|4220.5|4220.5|4220|4221|4220.5|4216.5|4216|64282
1619707800000|2021-04-29 14:50:00|4221|4220.5|4222|4221.5|4223|4222.5|4219|4218.5|53835
1619708100000|2021-04-29 14:55:00|4222.5|4222|4224.5|4224|4224.5|4224|4221.5|4221|44465
1619708400000|2021-04-29 15:00:00|4224|4223.5|4218|4217|4224.5|4224|4211.5|4211|67634
1619708700000|2021-04-29 15:05:00|4217.5|4216.5|4222|4221.5|4222.5|4222|4216|4215.5|48579
1619709000000|2021-04-29 15:10:00|4222.5|4222|4220.5|4220|4224|4223.5|4220|4219.5|54146
1619709300000|2021-04-29 15:15:00|4220|4219.5|4214|4213.5|4220|4219.5|4214|4213.5|149307
1619709600000|2021-04-29 15:20:00|4214.5|4214|4212.5|4211.5|4215|4214.5|4211|4210.5|73137
1619709900000|2021-04-29 15:25:00|4212|4211|4214.5|4213|4217|4216|4211|4210.5|128325
1619766000000|2021-04-30 07:00:00|4233|4215.5|4201.5|4201|4236|4227|4200.5|4200|77112
1619766300000|2021-04-30 07:05:00|4202|4201.5|4211|4210|4223|4222|4202|4201.5|41107
1619766600000|2021-04-30 07:10:00|4210.5|4209.5|4198.5|4198|4211|4210|4197.5|4196.5|104757
1619766900000|2021-04-30 07:15:00|4199|4198.5|4200.5|4200|4202|4200.5|4192.5|4191|33304
1619767200000|2021-04-30 07:20:00|4201|4200.5|4203.5|4203|4209|4208|4198.5|4198|32253
1619767500000|2021-04-30 07:25:00|4203|4202.5|4201|4200|4205|4204.5|4200|4199.5|38712
1619767800000|2021-04-30 07:30:00|4201.5|4200.5|4211|4210|4211.5|4211|4201.5|4200.5|17050
1619768100000|2021-04-30 07:35:00|4210.5|4209.5|4210.5|4209.5|4212|4211.5|4207.5|4207|25870
1619768400000|2021-04-30 07:40:00|4211|4210|4218|4217|4218|4217.5|4210|4209|19400
1619768700000|2021-04-30 07:45:00|4218.5|4217.5|4215.5|4214.5|4220|4219|4213|4212.5|23776
1619769000000|2021-04-30 07:50:00|4215|4215|4225|4224.5|4225.5|4225|4213.5|4212.5|13472
1619769300000|2021-04-30 07:55:00|4224.5|4224|4221.5|4221|4224.5|4224|4217.5|4216.5|21442
1619769600000|2021-04-30 08:00:00|4221|4220.5|4218.5|4218|4222|4221.5|4214|4213.5|18362
1619769900000|2021-04-30 08:05:00|4218|4217.5|4222|4221.5|4224|4223.5|4217.5|4217|22805
1619770200000|2021-04-30 08:10:00|4221.5|4221|4229|4228|4230|4229|4220|4219.5|41843
1619770500000|2021-04-30 08:15:00|4228.5|4228.5|4235|4234|4235|4234.5|4228.5|4228|21041
1619770800000|2021-04-30 08:20:00|4234.5|4234.5|4235|4234.5|4238.5|4238|4234.5|4234|34806
1619771100000|2021-04-30 08:25:00|4234.5|4234|4247.5|4247|4247.5|4247|4234.5|4234|139998
1619771400000|2021-04-30 08:30:00|4248|4247.5|4253.5|4253|4253.5|4253|4245|4244.5|102935
1619771700000|2021-04-30 08:35:00|4253|4252.5|4246|4245|4253|4252.5|4245|4244.5|42684
1619772000000|2021-04-30 08:40:00|4245.5|4245.5|4248.5|4247.5|4250|4249.5|4244.5|4243.5|25483
1619772300000|2021-04-30 08:45:00|4248|4248|4248|4247.5|4253.5|4252.5|4247.5|4247|33551
1619772600000|2021-04-30 08:50:00|4247.5|4247|4242|4241|4248.5|4248|4242|4241|29042
1619772900000|2021-04-30 08:55:00|4242.5|4241.5|4239.5|4238.5|4247.5|4247|4239|4238|24073
1619773200000|2021-04-30 09:00:00|4239|4239|4240.5|4240|4240.5|4240|4236|4235.5|14226
1619773500000|2021-04-30 09:05:00|4241|4240.5|4231.5|4231|4242|4241.5|4231.5|4231|19388
1619773800000|2021-04-30 09:10:00|4232|4231.5|4236.5|4235.5|4236.5|4236|4231|4229.5|14913
1619774100000|2021-04-30 09:15:00|4236|4236|4233.5|4232.5|4238.5|4237.5|4233.5|4232.5|20528
1619774400000|2021-04-30 09:20:00|4233|4232|4234|4233|4234.5|4234|4231|4230|8672
1619774700000|2021-04-30 09:25:00|4233.5|4233.5|4233|4232.5|4234.5|4234|4232.5|4232|7475
1619775000000|2021-04-30 09:30:00|4233.5|4233|4228.5|4227.5|4234|4233.5|4227.5|4227|10904
1619775300000|2021-04-30 09:35:00|4229|4228|4229.5|4228.5|4230|4229.5|4228|4227|11828
1619775600000|2021-04-30 09:40:00|4230|4229|4232|4231.5|4234|4233.5|4230|4229|18085
1619775900000|2021-04-30 09:45:00|4231.5|4231|4231|4230|4232|4231|4229.5|4228.5|16066
1619776200000|2021-04-30 09:50:00|4230.5|4230.5|4228|4227.5|4231|4230.5|4227|4226.5|13113
1619776500000|2021-04-30 09:55:00|4228.5|4228|4228|4227.5|4229|4228.5|4226|4225.5|14688
1619776800000|2021-04-30 10:00:00|4228.5|4228|4227.5|4227|4230|4229.5|4227|4226.5|20054
1619777100000|2021-04-30 10:05:00|4227|4226.5|4232.5|4231.5|4233|4232.5|4227|4226.5|35958
1619777400000|2021-04-30 10:10:00|4232|4231|4233|4232.5|4234.5|4234|4231.5|4231|8950
1619777700000|2021-04-30 10:15:00|4232.5|4232|4229|4228.5|4233.5|4233|4228.5|4227.5|23073
1619778000000|2021-04-30 10:20:00|4228.5|4228|4224|4223.5|4229|4228.5|4223.5|4223|23203
1619778300000|2021-04-30 10:25:00|4223.5|4223|4229|4228.5|4229.5|4229|4221.5|4220.5|19215
1619778600000|2021-04-30 10:30:00|4228.5|4228|4232|4231.5|4232.5|4232|4228.5|4228|13034
1619778900000|2021-04-30 10:35:00|4231.5|4231|4230.5|4230|4233.5|4232.5|4229.5|4229|7542
1619779200000|2021-04-30 10:40:00|4231|4230.5|4227.5|4227|4233.5|4232.5|4226|4225|21609
1619779500000|2021-04-30 10:45:00|4227|4226.5|4226|4225.5|4230.5|4230|4225.5|4225|22050
1619779800000|2021-04-30 10:50:00|4225.5|4225|4226.5|4226|4226.5|4226|4221|4220.5|27093
1619780100000|2021-04-30 10:55:00|4226|4225.5|4230|4229.5|4230.5|4230|4226|4225.5|26292
1619780400000|2021-04-30 11:00:00|4229.5|4229|4227.5|4227|4231|4230.5|4227.5|4227|28111
1619780700000|2021-04-30 11:05:00|4227|4226.5|4227|4226.5|4227.5|4227|4223.5|4223|25253
1619781000000|2021-04-30 11:10:00|4227.5|4227|4229|4228.5|4229.5|4229|4226.5|4226|20936
1619781300000|2021-04-30 11:15:00|4229.5|4229|4230.5|4230|4231.5|4230.5|4229|4228.5|12346
1619781600000|2021-04-30 11:20:00|4231|4230.5|4231.5|4231|4233.5|4233|4231|4230|10615
1619781900000|2021-04-30 11:25:00|4232|4231.5|4231|4230.5|4234.5|4234|4231|4230.5|11757
1619782200000|2021-04-30 11:30:00|4231.5|4231|4232.5|4232|4233|4232.5|4231|4230.5|10349
1619782500000|2021-04-30 11:35:00|4233|4232.5|4230.5|4230|4234|4233.5|4229.5|4229|8707
1619782800000|2021-04-30 11:40:00|4230|4229.5|4231|4230.5|4231.5|4231|4230|4229.5|11279
1619783100000|2021-04-30 11:45:00|4231.5|4231|4231.5|4231|4232|4231.5|4230|4229.5|15946
1619783400000|2021-04-30 11:50:00|4231|4230.5|4232.5|4231.5|4232.5|4232|4230.5|4230|10095
1619783700000|2021-04-30 11:55:00|4233|4232|4236.5|4236|4236.5|4236|4233|4232|7309
1619784000000|2021-04-30 12:00:00|4236|4235.5|4234.5|4233.5|4236|4235.5|4233|4232.5|8903
1619784300000|2021-04-30 12:05:00|4234|4234|4235.5|4235|4235.5|4235|4233|4232.5|15441
1619784600000|2021-04-30 12:10:00|4236|4235.5|4238.5|4238|4239|4238.5|4235|4234.5|18477
1619784900000|2021-04-30 12:15:00|4239|4238.5|4242|4241.5|4243|4242.5|4239|4238.5|27331
1619785200000|2021-04-30 12:20:00|4241.5|4241|4246.5|4245.5|4246.5|4246|4241.5|4241|11701
1619785500000|2021-04-30 12:25:00|4247|4246|4247|4246|4248|4247.5|4245.5|4244.5|13588
1619785800000|2021-04-30 12:30:00|4247.5|4246.5|4250.5|4249.5|4251.5|4251|4246.5|4246|24431
1619786100000|2021-04-30 12:35:00|4250|4250|4249|4248.5|4253|4252|4249|4248.5|16885
1619786400000|2021-04-30 12:40:00|4249.5|4249|4251|4250|4251|4250.5|4249|4248.5|18857
1619786700000|2021-04-30 12:45:00|4251.5|4250.5|4249|4248|4251.5|4251|4248.5|4248|15107
1619787000000|2021-04-30 12:50:00|4248.5|4247.5|4248.5|4248|4249.5|4249|4247|4246|16515
1619787300000|2021-04-30 12:55:00|4249|4248.5|4250.5|4250|4252|4251|4248.5|4248|12499
1619787600000|2021-04-30 13:00:00|4250|4249.5|4250.5|4249.5|4252|4251.5|4247.5|4247|25251
1619787900000|2021-04-30 13:05:00|4251|4250|4247|4246.5|4251|4250.5|4247|4246.5|16635
1619788200000|2021-04-30 13:10:00|4247.5|4247|4246.5|4245.5|4247.5|4247|4244|4243.5|12648
1619788500000|2021-04-30 13:15:00|4247|4246|4249.5|4248.5|4249.5|4249|4245.5|4245|27435
1619788800000|2021-04-30 13:20:00|4249|4249|4256|4255.5|4257|4256.5|4249|4248.5|45994
1619789100000|2021-04-30 13:25:00|4256.5|4255|4255.5|4255|4258|4257.5|4253.5|4253|24196
1619789400000|2021-04-30 13:30:00|4256|4255.5|4255.5|4255|4258|4257|4252.5|4252|82149
1619789700000|2021-04-30 13:35:00|4256|4254.5|4248.5|4247.5|4256|4255|4246.5|4245.5|39037
1619790000000|2021-04-30 13:40:00|4248|4247|4252|4251|4252|4251|4244|4242.5|20171
1619790300000|2021-04-30 13:45:00|4251.5|4250.5|4250.5|4249.5|4254.5|4253.5|4249|4248|27706
1619790600000|2021-04-30 13:50:00|4250|4250|4247.5|4246.5|4252|4251.5|4246|4245.5|20906
1619790900000|2021-04-30 13:55:00|4248|4247|4246|4244.5|4249|4248.5|4243|4242|17370
1619791200000|2021-04-30 14:00:00|4245.5|4245|4250|4249.5|4250|4249.5|4245.5|4244.5|35933
1619791500000|2021-04-30 14:05:00|4250.5|4250|4251|4250.5|4255|4254.5|4249|4248.5|20969
1619791800000|2021-04-30 14:10:00|4251.5|4251|4253|4252.5|4253|4252.5|4250|4249.5|36362
1619792100000|2021-04-30 14:15:00|4253.5|4253|4256|4255.5|4257.5|4257|4253.5|4252.5|25477
1619792400000|2021-04-30 14:20:00|4256.5|4256|4256.5|4256|4260|4259.5|4254.5|4254|28468
1619792700000|2021-04-30 14:25:00|4256|4255.5|4252.5|4252|4257|4256.5|4251.5|4250.5|63175
1619793000000|2021-04-30 14:30:00|4253|4252.5|4259|4258.5|4260|4259.5|4253|4252.5|21168
1619793300000|2021-04-30 14:35:00|4259.5|4259|4259|4258|4259.5|4259|4255.5|4255|22199
1619793600000|2021-04-30 14:40:00|4258.5|4257.5|4250|4249.5|4259.5|4259|4250|4249.5|30965
1619793900000|2021-04-30 14:45:00|4250.5|4250|4253|4252.5|4253.5|4253|4248.5|4248|24748
1619794200000|2021-04-30 14:50:00|4253.5|4253|4256.5|4256|4256.5|4256|4252|4251.5|43980
1619794500000|2021-04-30 14:55:00|4256|4255.5|4255|4254.5|4257|4256.5|4253.5|4253|45393
1619794800000|2021-04-30 15:00:00|4255.5|4255|4260|4259.5|4261|4260.5|4253.5|4253|38327
1619795100000|2021-04-30 15:05:00|4260.5|4260|4254|4253.5|4262.5|4262|4254|4253.5|133470
1619795400000|2021-04-30 15:10:00|4253.5|4253|4249.5|4248.5|4254.5|4254|4249|4248.5|31862
1619795700000|2021-04-30 15:15:00|4249|4248|4240.5|4240|4249|4248.5|4239.5|4239|69305
1619796000000|2021-04-30 15:20:00|4241|4239.5|4243.5|4243|4249.5|4249|4239.5|4239|35307
1619796300000|2021-04-30 15:25:00|4243|4242.5|4243.5|4242|4244|4243|4237|4236|68076
1620111600000|2021-05-04 07:00:00|4257|4248|4235|4233.5|4269|4266.5|4233.5|4232|78839
1620111900000|2021-05-04 07:05:00|4234.5|4234|4237.5|4236|4240|4239|4228|4226|105633
1620112200000|2021-05-04 07:10:00|4237|4236.5|4230.5|4229.5|4238|4236.5|4220.5|4219.5|104934
1620112500000|2021-05-04 07:15:00|4231|4230|4234.5|4233.5|4236.5|4236|4228|4227|60414
1620112800000|2021-05-04 07:20:00|4235|4234|4244.5|4243|4247.5|4246|4233.5|4233|19193
1620113100000|2021-05-04 07:25:00|4244|4242|4249.5|4248.5|4249.5|4249|4241|4240.5|21113
1620113400000|2021-05-04 07:30:00|4250|4249|4249|4248.5|4253.5|4252.5|4249|4248|80192
1620113700000|2021-05-04 07:35:00|4249.5|4249|4252|4251|4252.5|4252|4249|4248.5|35349
1620114000000|2021-05-04 07:40:00|4251.5|4250.5|4252|4251|4254.5|4254|4250|4249.5|22942
1620114300000|2021-05-04 07:45:00|4251.5|4250.5|4246|4245|4252|4250.5|4245.5|4245|11638
1620114600000|2021-05-04 07:50:00|4245.5|4244.5|4247|4246.5|4247|4246.5|4241.5|4240.5|48131
1620114900000|2021-05-04 07:55:00|4246.5|4246|4243|4242|4248.5|4247.5|4241.5|4241|21706
1620115200000|2021-05-04 08:00:00|4242.5|4242.5|4235.5|4234.5|4242.5|4242.5|4234.5|4233.5|16167
1620115500000|2021-05-04 08:05:00|4236|4235|4239|4238|4240|4239|4235.5|4235|13572
1620115800000|2021-05-04 08:10:00|4239.5|4238.5|4237.5|4236.5|4241.5|4240.5|4237|4236.5|19012
1620116100000|2021-05-04 08:15:00|4237|4236|4234.5|4233.5|4237.5|4236.5|4231|4230.5|8323
1620116400000|2021-05-04 08:20:00|4235|4234|4237.5|4236.5|4238|4237|4233|4232.5|5367
1620116700000|2021-05-04 08:25:00|4237|4236|4230|4228.5|4237|4236|4230|4228|15746
1620117000000|2021-05-04 08:30:00|4229|4228|4227|4226|4231|4229.5|4226.5|4225.5|12094
1620117300000|2021-05-04 08:35:00|4226.5|4225.5|4224|4223|4229.5|4228.5|4223.5|4222|13364
1620117600000|2021-05-04 08:40:00|4224.5|4223.5|4225.5|4224.5|4226.5|4226|4222.5|4222|11639
1620117900000|2021-05-04 08:45:00|4225|4224|4226|4225|4226.5|4225.5|4222|4221.5|12779
1620118200000|2021-05-04 08:50:00|4226.5|4225.5|4230.5|4229.5|4230.5|4230|4226.5|4225.5|6748
1620118500000|2021-05-04 08:55:00|4231|4230|4230|4229.5|4232|4231.5|4228.5|4228|8865
1620118800000|2021-05-04 09:00:00|4230.5|4230|4232.5|4231|4232.5|4231|4229.5|4229|8405
1620119100000|2021-05-04 09:05:00|4233|4231.5|4233.5|4233|4234.5|4233.5|4231|4230|7458
1620119400000|2021-05-04 09:10:00|4234|4232.5|4239|4238|4241.5|4241|4232.5|4232|7669
1620119700000|2021-05-04 09:15:00|4238.5|4237.5|4236|4235|4239|4237.5|4232|4231.5|15360
1620120000000|2021-05-04 09:20:00|4236.5|4235.5|4237|4236|4237.5|4236.5|4234|4233|14332
1620120300000|2021-05-04 09:25:00|4237.5|4236.5|4237.5|4236.5|4239.5|4238.5|4237|4236.5|9951
1620120600000|2021-05-04 09:30:00|4238|4237|4240.5|4240|4243.5|4243|4238|4236.5|9445
1620120900000|2021-05-04 09:35:00|4240|4239.5|4242.5|4241.5|4242.5|4241.5|4237.5|4236.5|15604
1620121200000|2021-05-04 09:40:00|4243|4242|4241.5|4241|4245.5|4245|4240|4239.5|22144
1620121500000|2021-05-04 09:45:00|4241|4240.5|4239|4238.5|4242.5|4242|4239|4238.5|23798
1620121800000|2021-05-04 09:50:00|4238.5|4238|4240.5|4240|4242|4241|4238.5|4238|7509
1620122100000|2021-05-04 09:55:00|4241|4240.5|4242.5|4241.5|4244.5|4244|4241|4240|14522
1620122400000|2021-05-04 10:00:00|4243|4242|4244|4243|4244.5|4243.5|4242.5|4242|14703
1620122700000|2021-05-04 10:05:00|4244.5|4243.5|4245.5|4244.5|4248.5|4248|4244|4243.5|10680
1620123000000|2021-05-04 10:10:00|4245|4244|4245.5|4245|4246|4245.5|4244.5|4244|10560
1620123300000|2021-05-04 10:15:00|4246|4245.5|4244.5|4244|4247|4246.5|4243.5|4243|13673
1620123600000|2021-05-04 10:20:00|4244|4243.5|4246.5|4246|4249|4248|4244|4243.5|17257
1620123900000|2021-05-04 10:25:00|4247|4245.5|4245.5|4245|4249|4248.5|4245.5|4245|19450
1620124200000|2021-05-04 10:30:00|4246|4245.5|4248.5|4248|4249|4248.5|4245.5|4245|16831
1620124500000|2021-05-04 10:35:00|4249|4247.5|4244|4243.5|4249.5|4249|4244|4243|13923
1620124800000|2021-05-04 10:40:00|4244.5|4244|4242|4241|4246|4245|4239.5|4238.5|14138
1620125100000|2021-05-04 10:45:00|4241.5|4240.5|4244|4243|4244.5|4243.5|4240|4239|8457
1620125400000|2021-05-04 10:50:00|4244.5|4243.5|4250|4249|4250|4249.5|4244|4243.5|8154
1620125700000|2021-05-04 10:55:00|4249.5|4249.5|4258|4257.5|4258|4257.5|4249.5|4249.5|30686
1620126000000|2021-05-04 11:00:00|4257.5|4257|4258|4257.5|4259|4258|4256|4255.5|25157
1620126300000|2021-05-04 11:05:00|4257.5|4257|4262.5|4262|4263.5|4263|4257.5|4257|30061
1620126600000|2021-05-04 11:10:00|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4260.5|4260|21200
1620126900000|2021-05-04 11:15:00|4263|4262|4264.5|4264|4265.5|4265|4262|4261.5|12319
1620127200000|2021-05-04 11:20:00|4265|4263.5|4259.5|4259|4265|4264|4259.5|4259|14761
1620127500000|2021-05-04 11:25:00|4260|4259.5|4258|4257.5|4261|4260|4258|4257.5|16829
1620127800000|2021-05-04 11:30:00|4257.5|4257|4254.5|4253.5|4259|4258.5|4254|4253.5|18626
1620128100000|2021-05-04 11:35:00|4254|4253|4244.5|4243.5|4254.5|4253.5|4244.5|4243.5|13083
1620128400000|2021-05-04 11:40:00|4244|4243|4234|4233|4244|4243|4229.5|4228.5|42121
1620128700000|2021-05-04 11:45:00|4233.5|4233.5|4234|4233|4234|4233.5|4228|4227|25024
1620129000000|2021-05-04 11:50:00|4233.5|4232.5|4233.5|4233|4235.5|4234.5|4230|4229|14029
1620129300000|2021-05-04 11:55:00|4233|4232.5|4228.5|4228|4234.5|4233.5|4228|4227|14009
1620129600000|2021-05-04 12:00:00|4229|4228.5|4230|4229|4231.5|4230.5|4226.5|4226|13458
1620129900000|2021-05-04 12:05:00|4229.5|4229.5|4223|4222.5|4232|4231.5|4222.5|4221.5|19287
1620130200000|2021-05-04 12:10:00|4223.5|4223|4218.5|4218|4224|4223.5|4216.5|4216|47389
1620130500000|2021-05-04 12:15:00|4218|4217.5|4215.5|4214|4218.5|4218|4212|4211.5|35397
1620130800000|2021-05-04 12:20:00|4215|4214.5|4216|4215.5|4218|4217|4212.5|4211.5|17021
1620131100000|2021-05-04 12:25:00|4215.5|4215|4216|4214.5|4216|4215|4212|4211|8930
1620131400000|2021-05-04 12:30:00|4216.5|4215|4218.5|4218|4221|4220.5|4216.5|4215|6323
1620131700000|2021-05-04 12:35:00|4218|4217.5|4217.5|4217|4218|4217.5|4214.5|4213.5|10274
1620132000000|2021-05-04 12:40:00|4217|4216.5|4213.5|4213|4218|4217|4212.5|4212|10708
1620132300000|2021-05-04 12:45:00|4214|4213.5|4218|4217.5|4219|4218|4213|4212|9547
1620132600000|2021-05-04 12:50:00|4217.5|4217|4214|4213|4218.5|4217.5|4212.5|4212|20261
1620132900000|2021-05-04 12:55:00|4213.5|4213.5|4213|4212.5|4214.5|4214|4212|4211.5|13657
1620133200000|2021-05-04 13:00:00|4212.5|4212|4206|4205|4213|4212.5|4206|4205|16463
1620133500000|2021-05-04 13:05:00|4205.5|4204.5|4203|4202.5|4208|4207.5|4203|4202.5|25682
1620133800000|2021-05-04 13:10:00|4203.5|4203|4205.5|4205|4206|4205.5|4202|4201.5|20572
1620134100000|2021-05-04 13:15:00|4205|4204.5|4209|4208|4211|4210|4205|4204.5|13900
1620134400000|2021-05-04 13:20:00|4208.5|4207.5|4203.5|4203|4210.5|4209.5|4202|4201|27539
1620134700000|2021-05-04 13:25:00|4204|4203.5|4204.5|4203.5|4205|4204.5|4201|4200.5|54572
1620135000000|2021-05-04 13:30:00|4204|4203|4215|4214|4217.5|4217|4203.5|4202.5|116703
1620135300000|2021-05-04 13:35:00|4214.5|4214.5|4213.5|4213|4221|4220.5|4213|4212|47724
1620135600000|2021-05-04 13:40:00|4213|4212.5|4214.5|4214|4216.5|4216|4207|4206|58452
1620135900000|2021-05-04 13:45:00|4214|4213.5|4211.5|4211|4221|4220|4211.5|4210|68253
1620136200000|2021-05-04 13:50:00|4212|4210.5|4217|4215.5|4220.5|4219.5|4211|4210.5|73913
1620136500000|2021-05-04 13:55:00|4216.5|4215|4215|4213.5|4219|4218|4208|4207|70805
1620136800000|2021-05-04 14:00:00|4215.5|4214|4217.5|4216.5|4219.5|4219|4211|4210.5|29577
1620137100000|2021-05-04 14:05:00|4218|4217|4220|4219|4222|4221.5|4214.5|4214|24319
1620137400000|2021-05-04 14:10:00|4219.5|4218.5|4210|4209.5|4220|4218.5|4205|4204|39053
1620137700000|2021-05-04 14:15:00|4210.5|4210|4214.5|4213.5|4216|4215.5|4206.5|4205.5|78236
1620138000000|2021-05-04 14:20:00|4214|4214|4213.5|4213|4214.5|4214|4213|4212.5|103052
1620138300000|2021-05-04 14:25:00|4213|4212.5|4213.5|4213|4217|4216.5|4213|4212.5|59294
1620138600000|2021-05-04 14:30:00|4213|4212.5|4213.5|4213|4215|4214.5|4213|4212.5|137473
1620138900000|2021-05-04 14:35:00|4213|4212.5|4213.5|4213|4214|4213.5|4213|4212.5|61581
1620139200000|2021-05-04 14:40:00|4213|4212.5|4208.5|4207.5|4214.5|4214|4207|4206.5|50732
1620139500000|2021-05-04 14:45:00|4208|4208|4204|4203.5|4208.5|4208|4200|4199.5|35694
1620139800000|2021-05-04 14:50:00|4203.5|4203|4204|4203|4206.5|4206|4201|4200.5|22556
1620140100000|2021-05-04 14:55:00|4204.5|4203.5|4204.5|4203.5|4206|4205|4200|4199.5|20647
1620140400000|2021-05-04 15:00:00|4204|4204|4205|4204.5|4208|4207.5|4202|4201|35697
1620140700000|2021-05-04 15:05:00|4205.5|4205|4213|4212|4214|4213|4203|4202.5|32615
1620141000000|2021-05-04 15:10:00|4212.5|4211.5|4204.5|4203.5|4213|4212.5|4202.5|4202|63609
1620141300000|2021-05-04 15:15:00|4204|4204|4208|4207|4208|4207|4201|4200|43446
1620141600000|2021-05-04 15:20:00|4207.5|4206.5|4201|4200|4207.5|4207|4200|4199|56076
1620141900000|2021-05-04 15:25:00|4200.5|4199.5|4202.5|4200.5|4204|4203|4195.5|4194.5|92442
1620198000000|2021-05-05 07:00:00|4189.5|4183|4181|4178.5|4197.5|4195|4171.5|4170|78300
1620198300000|2021-05-05 07:05:00|4180.5|4179|4165.5|4164.5|4186|4184|4158|4157.5|96308
1620198600000|2021-05-05 07:10:00|4165|4165|4181|4180|4182|4181|4161.5|4160.5|33849
1620198900000|2021-05-05 07:15:00|4181.5|4180.5|4183|4182|4187|4186.5|4179.5|4178|28822
1620199200000|2021-05-05 07:20:00|4183.5|4182.5|4186|4185|4192|4190.5|4183.5|4182.5|15594
1620199500000|2021-05-05 07:25:00|4186.5|4185.5|4187.5|4187|4193|4192|4186.5|4185|13352
1620199800000|2021-05-05 07:30:00|4188|4187.5|4193.5|4192.5|4194|4193.5|4187.5|4187|8592
1620200100000|2021-05-05 07:35:00|4194|4193|4190.5|4189.5|4196.5|4195.5|4187.5|4186.5|14304
1620200400000|2021-05-05 07:40:00|4190|4189|4185.5|4185|4192|4191.5|4185.5|4185|10115
1620200700000|2021-05-05 07:45:00|4185|4184.5|4188|4187|4188|4187.5|4184.5|4184|6541
1620201000000|2021-05-05 07:50:00|4188.5|4187.5|4193.5|4192.5|4194.5|4194|4187|4186.5|15225
1620201300000|2021-05-05 07:55:00|4193|4192|4194|4193.5|4195.5|4195|4191.5|4191|8199
1620201600000|2021-05-05 08:00:00|4194.5|4194|4198.5|4198|4200|4199|4194.5|4194|7788
1620201900000|2021-05-05 08:05:00|4198|4197.5|4198.5|4197.5|4199|4198.5|4193|4192.5|17516
1620202200000|2021-05-05 08:10:00|4199|4198|4206.5|4205.5|4207.5|4207|4198.5|4198|13331
1620202500000|2021-05-05 08:15:00|4207|4206|4203|4202.5|4208|4207.5|4203|4202.5|12808
1620202800000|2021-05-05 08:20:00|4203.5|4203|4202.5|4202|4205|4204.5|4202.5|4202|16459
1620203100000|2021-05-05 08:25:00|4203|4202.5|4203.5|4203|4204.5|4204|4200.5|4200|16737
1620203400000|2021-05-05 08:30:00|4204|4203.5|4205|4204.5|4207.5|4207|4203.5|4203|42237
1620203700000|2021-05-05 08:35:00|4205.5|4205|4210.5|4209.5|4210.5|4210|4204|4203.5|44044
1620204000000|2021-05-05 08:40:00|4210|4210|4209.5|4209|4214|4213.5|4209|4208.5|12848
1620204300000|2021-05-05 08:45:00|4210|4209.5|4216.5|4216|4217|4216.5|4208.5|4208|23738
1620204600000|2021-05-05 08:50:00|4217|4216.5|4219|4218|4220|4219.5|4216.5|4216|12849
1620204900000|2021-05-05 08:55:00|4219.5|4218.5|4213|4212.5|4219.5|4219|4210.5|4210|37259
1620205200000|2021-05-05 09:00:00|4212.5|4212|4211.5|4211|4215.5|4215|4211.5|4211|10603
1620205500000|2021-05-05 09:05:00|4211|4210.5|4218.5|4218|4219.5|4219|4210.5|4209.5|18950
1620205800000|2021-05-05 09:10:00|4218|4217.5|4220|4219.5|4220.5|4220|4217.5|4217|10340
1620206100000|2021-05-05 09:15:00|4219.5|4219|4218|4217.5|4222.5|4222|4218|4217.5|45900
1620206400000|2021-05-05 09:20:00|4217.5|4217|4218.5|4217.5|4219.5|4219|4214|4213.5|11218
1620206700000|2021-05-05 09:25:00|4218|4218|4219.5|4219|4221.5|4221|4218|4217.5|25521
1620207000000|2021-05-05 09:30:00|4220|4219.5|4220|4219.5|4222|4221.5|4219|4218.5|90686
1620207300000|2021-05-05 09:35:00|4219.5|4219|4226|4225.5|4226|4225.5|4218.5|4218|35219
1620207600000|2021-05-05 09:40:00|4226.5|4226|4224.5|4223.5|4226.5|4226|4223|4222.5|7421
1620207900000|2021-05-05 09:45:00|4224|4224|4221.5|4221|4224.5|4224|4219.5|4219|16880
1620208200000|2021-05-05 09:50:00|4221|4220.5|4218.5|4218|4221.5|4221|4216|4215.5|13642
1620208500000|2021-05-05 09:55:00|4219|4218.5|4220|4219.5|4223.5|4222.5|4218.5|4218|9299
1620208800000|2021-05-05 10:00:00|4219.5|4219|4221|4220.5|4221.5|4221|4219.5|4219|8057
1620209100000|2021-05-05 10:05:00|4221.5|4221|4216.5|4216|4222.5|4222|4216.5|4216|11331
1620209400000|2021-05-05 10:10:00|4216|4215.5|4217.5|4217|4217.5|4217|4215|4214|8178
1620209700000|2021-05-05 10:15:00|4217|4216.5|4217.5|4217|4219|4218.5|4216|4215.5|5784
1620210000000|2021-05-05 10:20:00|4217|4216.5|4218.5|4217.5|4219.5|4219|4216|4215.5|9142
1620210300000|2021-05-05 10:25:00|4219|4218|4219|4218.5|4219.5|4218.5|4217|4216.5|5914
1620210600000|2021-05-05 10:30:00|4219.5|4219|4220|4219|4223|4222|4219.5|4219|7414
1620210900000|2021-05-05 10:35:00|4220.5|4219.5|4222|4221.5|4222.5|4222|4219.5|4219|10486
1620211200000|2021-05-05 10:40:00|4221.5|4221|4221|4220.5|4222.5|4222|4221|4220|13521
1620211500000|2021-05-05 10:45:00|4221.5|4221|4222.5|4222|4222.5|4222|4221.5|4221|9589
1620211800000|2021-05-05 10:50:00|4222|4221.5|4224.5|4224|4225|4224|4221.5|4221|11443
1620212100000|2021-05-05 10:55:00|4225|4224.5|4227.5|4227|4227.5|4227|4223.5|4222.5|6743
1620212400000|2021-05-05 11:00:00|4228|4227.5|4224|4223.5|4229|4228.5|4223|4222.5|8640
1620212700000|2021-05-05 11:05:00|4224.5|4224|4221|4220.5|4224.5|4224|4221|4220.5|12364
1620213000000|2021-05-05 11:10:00|4221.5|4221|4221.5|4221|4224|4223.5|4221.5|4220.5|6059
1620213300000|2021-05-05 11:15:00|4222|4221.5|4222|4221.5|4224|4223|4220.5|4220|28732
1620213600000|2021-05-05 11:20:00|4222.5|4222|4221.5|4221|4223|4222.5|4221.5|4221|22295
1620213900000|2021-05-05 11:25:00|4221|4220.5|4222.5|4221.5|4223.5|4223|4220.5|4220|34532
1620214200000|2021-05-05 11:30:00|4222|4222|4219|4218.5|4222.5|4222|4219|4218|7759
1620214500000|2021-05-05 11:35:00|4219.5|4219|4220.5|4220|4222.5|4221.5|4217.5|4217|8817
1620214800000|2021-05-05 11:40:00|4221|4220.5|4221.5|4220.5|4223.5|4223|4220.5|4220|9835
1620215100000|2021-05-05 11:45:00|4221|4220|4222|4221.5|4222.5|4222|4220.5|4220|14306
1620215400000|2021-05-05 11:50:00|4222.5|4222|4229.5|4228.5|4231|4230|4222|4221.5|16534
1620215700000|2021-05-05 11:55:00|4230|4229|4228.5|4228|4234|4232.5|4227.5|4227|5981
1620216000000|2021-05-05 12:00:00|4229|4228.5|4227|4226|4229.5|4229|4227|4226|7677
1620216300000|2021-05-05 12:05:00|4226.5|4226.5|4226|4225|4228|4227.5|4224|4223|63781
1620216600000|2021-05-05 12:10:00|4225.5|4225.5|4226|4225.5|4228|4227.5|4225.5|4225|5667
1620216900000|2021-05-05 12:15:00|4226.5|4226|4228|4227|4231|4230|4226|4225.5|10397
1620217200000|2021-05-05 12:20:00|4228.5|4227.5|4233.5|4233|4234|4233|4228.5|4227.5|11248
1620217500000|2021-05-05 12:25:00|4234|4233.5|4236.5|4235.5|4238.5|4237.5|4233.5|4232.5|16180
1620217800000|2021-05-05 12:30:00|4237|4236|4234|4233|4237.5|4237|4234|4233|17061
1620218100000|2021-05-05 12:35:00|4233.5|4233.5|4228.5|4227.5|4233.5|4233.5|4228.5|4227.5|8324
1620218400000|2021-05-05 12:40:00|4229|4228|4225.5|4225|4229.5|4228.5|4225.5|4224.5|16104
1620218700000|2021-05-05 12:45:00|4226|4225.5|4225|4224|4228|4227.5|4223.5|4223|21539
1620219000000|2021-05-05 12:50:00|4225.5|4224.5|4225.5|4225|4226|4225.5|4223|4222.5|20882
1620219300000|2021-05-05 12:55:00|4226|4225.5|4226.5|4226|4227|4226.5|4224|4223.5|26583
1620219600000|2021-05-05 13:00:00|4227|4226.5|4227.5|4227|4229|4228|4225.5|4225|17600
1620219900000|2021-05-05 13:05:00|4228|4227.5|4226.5|4226|4228.5|4227.5|4221.5|4221|40735
1620220200000|2021-05-05 13:10:00|4226|4225.5|4226|4225.5|4228.5|4227.5|4225.5|4225|13099
1620220500000|2021-05-05 13:15:00|4226.5|4226|4227.5|4227|4231.5|4231|4226|4225.5|23682
1620220800000|2021-05-05 13:20:00|4227|4226.5|4228.5|4228|4231.5|4231|4227|4226.5|17443
1620221100000|2021-05-05 13:25:00|4229|4228.5|4228|4227|4230.5|4230|4227.5|4227|30906
1620221400000|2021-05-05 13:30:00|4227.5|4226|4236.5|4235.5|4236.5|4236|4222|4221|37973
1620221700000|2021-05-05 13:35:00|4236|4235|4229.5|4229|4237|4236.5|4227|4226.5|28213
1620222000000|2021-05-05 13:40:00|4230|4229.5|4229|4228|4232.5|4232|4228.5|4228|13241
1620222300000|2021-05-05 13:45:00|4229.5|4228.5|4232|4231.5|4234|4233|4227.5|4227|17781
1620222600000|2021-05-05 13:50:00|4232.5|4232|4230.5|4230|4233|4232.5|4227|4226.5|28771
1620222900000|2021-05-05 13:55:00|4231|4230.5|4240|4238.5|4240|4238.5|4230.5|4230|19419
1620223200000|2021-05-05 14:00:00|4240.5|4239|4241|4240.5|4243|4242.5|4236.5|4235.5|26359
1620223500000|2021-05-05 14:05:00|4241.5|4241|4242.5|4242|4243|4242.5|4237.5|4236.5|18830
1620223800000|2021-05-05 14:10:00|4242|4241.5|4238|4237.5|4243|4242|4237|4236.5|15194
1620224100000|2021-05-05 14:15:00|4238.5|4238|4238|4237|4242.5|4242|4237|4236.5|19819
1620224400000|2021-05-05 14:20:00|4237.5|4236.5|4236|4235.5|4238.5|4238|4234.5|4234|15911
1620224700000|2021-05-05 14:25:00|4236.5|4236|4242|4241.5|4242|4241.5|4236|4235.5|9548
1620225000000|2021-05-05 14:30:00|4242.5|4242|4243|4242.5|4246|4245|4240.5|4240|17837
1620225300000|2021-05-05 14:35:00|4242.5|4242|4239.5|4239|4243|4242|4239|4238|14040
1620225600000|2021-05-05 14:40:00|4240|4239.5|4232.5|4231.5|4241|4240.5|4230.5|4230|15678
1620225900000|2021-05-05 14:45:00|4232|4232|4228.5|4227.5|4232|4232|4227|4226.5|20299
1620226200000|2021-05-05 14:50:00|4229|4228|4228.5|4228|4230|4229|4226|4225.5|11971
1620226500000|2021-05-05 14:55:00|4229|4228.5|4230.5|4229.5|4231.5|4231|4229|4228.5|11517
1620226800000|2021-05-05 15:00:00|4231|4230|4229.5|4229|4234.5|4234|4229.5|4229|18025
1620227100000|2021-05-05 15:05:00|4229|4228.5|4229.5|4229|4231.5|4231|4228|4227.5|19951
1620227400000|2021-05-05 15:10:00|4229|4228.5|4235.5|4235|4237|4236.5|4228.5|4227.5|43485
1620227700000|2021-05-05 15:15:00|4235|4234.5|4233|4232|4236|4235|4232.5|4232|43057
1620228000000|2021-05-05 15:20:00|4232.5|4232.5|4231.5|4230.5|4233.5|4233|4230.5|4230|44386
1620228300000|2021-05-05 15:25:00|4231|4230|4232.5|4231.5|4234|4233|4229|4228.5|53776
1620284400000|2021-05-06 07:00:00|4225.5|4225|4247|4245|4252|4250.5|4223.5|4222.5|36847
1620284700000|2021-05-06 07:05:00|4247.5|4245.5|4253.5|4252|4255|4254|4247|4245.5|28901
1620285000000|2021-05-06 07:10:00|4254|4251.5|4263.5|4262|4265|4264|4250|4248.5|35758
1620285300000|2021-05-06 07:15:00|4263|4261.5|4263|4261.5|4263|4262|4252.5|4251|22509
1620285600000|2021-05-06 07:20:00|4262.5|4261|4249.5|4248|4262.5|4261.5|4247.5|4246.5|21352
1620285900000|2021-05-06 07:25:00|4250|4248.5|4245.5|4244.5|4252.5|4251|4243.5|4242.5|12491
1620286200000|2021-05-06 07:30:00|4245|4244|4243|4242|4246.5|4245.5|4241.5|4241|7217
1620286500000|2021-05-06 07:35:00|4243.5|4242.5|4245|4244|4249.5|4248.5|4243|4242.5|10768
1620286800000|2021-05-06 07:40:00|4244.5|4244.5|4244.5|4243.5|4249.5|4248.5|4243|4242|63822
1620287100000|2021-05-06 07:45:00|4244|4243|4243|4242.5|4246|4245|4240|4239|17055
1620287400000|2021-05-06 07:50:00|4243.5|4243|4242.5|4242|4246|4245.5|4242.5|4242|17734
1620287700000|2021-05-06 07:55:00|4242|4241.5|4237.5|4236.5|4243.5|4243|4235.5|4235|15954
1620288000000|2021-05-06 08:00:00|4238|4237|4236.5|4236|4240.5|4239.5|4232|4231.5|13186
1620288300000|2021-05-06 08:05:00|4237|4236.5|4239.5|4238.5|4240.5|4239.5|4236.5|4235.5|7458
1620288600000|2021-05-06 08:10:00|4239|4239|4235.5|4234|4240|4239.5|4235.5|4234|7798
1620288900000|2021-05-06 08:15:00|4235|4234.5|4233|4232|4237|4236.5|4231|4230.5|9724
1620289200000|2021-05-06 08:20:00|4232.5|4232.5|4240|4239|4240|4239.5|4232|4231|12842
1620289500000|2021-05-06 08:25:00|4239.5|4238.5|4239.5|4238.5|4241|4240|4236.5|4235.5|9560
1620289800000|2021-05-06 08:30:00|4239|4238|4240.5|4239.5|4243|4242.5|4238.5|4238|53620
1620290100000|2021-05-06 08:35:00|4241|4240|4239.5|4238.5|4243.5|4243|4239.5|4238.5|28968
1620290400000|2021-05-06 08:40:00|4239|4239|4245|4244|4245|4244|4239|4238.5|13193
1620290700000|2021-05-06 08:45:00|4244.5|4243.5|4241|4240|4244.5|4243.5|4241|4240|11988
1620291000000|2021-05-06 08:50:00|4240.5|4239.5|4235.5|4234.5|4240.5|4239.5|4235.5|4234.5|31938
1620291300000|2021-05-06 08:55:00|4236|4235|4237.5|4236.5|4238|4236.5|4235|4234.5|7330
1620291600000|2021-05-06 09:00:00|4238|4237|4235.5|4234.5|4240|4239.5|4234|4233|16552
1620291900000|2021-05-06 09:05:00|4235|4234|4239.5|4238.5|4240|4239|4232.5|4232|14042
1620292200000|2021-05-06 09:10:00|4239|4239|4239.5|4239|4241|4240|4237.5|4237|7518
1620292500000|2021-05-06 09:15:00|4239|4238.5|4236|4235|4241|4240|4235|4234|21727
1620292800000|2021-05-06 09:20:00|4235.5|4234.5|4239.5|4238.5|4239.5|4239|4233|4232|12956
1620293100000|2021-05-06 09:25:00|4239|4238|4239|4238|4241|4240|4237.5|4236.5|11761
1620293400000|2021-05-06 09:30:00|4238.5|4237.5|4236.5|4236|4238.5|4237.5|4233|4232|14100
1620293700000|2021-05-06 09:35:00|4237|4236.5|4235.5|4234.5|4238|4237|4230|4229|7575
1620294000000|2021-05-06 09:40:00|4236|4235|4237|4236.5|4238|4237.5|4233|4232.5|16804
1620294300000|2021-05-06 09:45:00|4236.5|4236|4233.5|4232.5|4237|4236|4233.5|4232.5|14939
1620294600000|2021-05-06 09:50:00|4233|4233|4236|4235.5|4237|4236|4232|4231|9540
1620294900000|2021-05-06 09:55:00|4236.5|4236|4239.5|4238.5|4242|4241.5|4236.5|4236|10508
1620295200000|2021-05-06 10:00:00|4239|4238|4237|4236|4241|4240|4236|4235|25303
1620295500000|2021-05-06 10:05:00|4236.5|4235.5|4237.5|4237|4241|4240.5|4236.5|4235.5|21140
1620295800000|2021-05-06 10:10:00|4237|4236.5|4234.5|4234|4238|4237.5|4234.5|4234|6757
1620296100000|2021-05-06 10:15:00|4234|4233.5|4236|4235.5|4239|4238|4234|4233|6346
1620296400000|2021-05-06 10:20:00|4236.5|4236|4239|4238|4239|4238.5|4235.5|4235|11144
1620296700000|2021-05-06 10:25:00|4238.5|4237.5|4243|4242.5|4244|4243|4237|4236.5|15950
1620297000000|2021-05-06 10:30:00|4243.5|4243|4242.5|4241.5|4245.5|4245|4242|4241.5|15156
1620297300000|2021-05-06 10:35:00|4243|4242|4241.5|4241|4244|4243|4241|4240|5087
1620297600000|2021-05-06 10:40:00|4241|4240.5|4243|4242.5|4245.5|4244.5|4241|4240.5|21607
1620297900000|2021-05-06 10:45:00|4242.5|4242|4241.5|4241|4245.5|4244.5|4238.5|4237.5|19034
1620298200000|2021-05-06 10:50:00|4242|4241.5|4239.5|4239|4242.5|4242|4237|4236.5|28640
1620298500000|2021-05-06 10:55:00|4240|4239.5|4241|4239.5|4243.5|4243|4240|4239|14753
1620298800000|2021-05-06 11:00:00|4240.5|4240|4241|4240|4257|4256|4240|4239.5|72327
1620299100000|2021-05-06 11:05:00|4240.5|4239.5|4234|4233|4243|4242|4233.5|4233|12379
1620299400000|2021-05-06 11:10:00|4233.5|4232.5|4241.5|4240.5|4241.5|4240.5|4232.5|4232|14198
1620299700000|2021-05-06 11:15:00|4241|4240|4242.5|4241.5|4245.5|4244.5|4240.5|4240|8392
1620300000000|2021-05-06 11:20:00|4242|4241|4245.5|4245|4246|4245|4241.5|4241|7821
1620300300000|2021-05-06 11:25:00|4245|4244.5|4246.5|4246|4250.5|4250|4244.5|4244|18542
1620300600000|2021-05-06 11:30:00|4246|4245.5|4243|4242.5|4246|4245.5|4240|4239.5|21004
1620300900000|2021-05-06 11:35:00|4242.5|4242|4240.5|4240|4243.5|4243|4240.5|4240|8538
1620301200000|2021-05-06 11:40:00|4240|4239.5|4242.5|4242|4243|4242|4239.5|4239|6768
1620301500000|2021-05-06 11:45:00|4242|4241.5|4240.5|4240|4242|4241.5|4238.5|4238|13728
1620301800000|2021-05-06 11:50:00|4241|4240.5|4242|4241.5|4243.5|4243|4240.5|4240|14736
1620302100000|2021-05-06 11:55:00|4241.5|4241|4241|4240.5|4243.5|4243|4240.5|4240|11697
1620302400000|2021-05-06 12:00:00|4241.5|4241|4242.5|4241.5|4243.5|4243|4240.5|4240|17272
1620302700000|2021-05-06 12:05:00|4242|4241|4242|4241.5|4243|4242.5|4240.5|4239.5|14376
1620303000000|2021-05-06 12:10:00|4242.5|4242|4246.5|4246|4246.5|4246|4242.5|4242|17422
1620303300000|2021-05-06 12:15:00|4246|4245.5|4246.5|4246|4248.5|4247.5|4244|4243.5|16130
1620303600000|2021-05-06 12:20:00|4246|4245.5|4247.5|4247|4248|4247.5|4244|4243|141356
1620303900000|2021-05-06 12:25:00|4248|4247.5|4244|4243|4249.5|4249|4243.5|4243|16790
1620304200000|2021-05-06 12:30:00|4244.5|4243.5|4243|4242.5|4245|4244.5|4242|4241.5|13555
1620304500000|2021-05-06 12:35:00|4242.5|4242|4242.5|4241.5|4243.5|4242.5|4239.5|4239|16403
1620304800000|2021-05-06 12:40:00|4242|4242|4244.5|4243.5|4245.5|4245|4242|4241.5|14804
1620305100000|2021-05-06 12:45:00|4244|4243|4246|4245.5|4246|4245.5|4243|4242|18951
1620305400000|2021-05-06 12:50:00|4245.5|4245|4245|4244.5|4245.5|4245|4242.5|4242|23623
1620305700000|2021-05-06 12:55:00|4245.5|4244|4243|4242|4245.5|4245|4242.5|4242|18751
1620306000000|2021-05-06 13:00:00|4243.5|4242.5|4239|4238.5|4244|4243.5|4239|4238.5|21434
1620306300000|2021-05-06 13:05:00|4238.5|4238|4240.5|4239.5|4241|4240|4237|4236.5|17848
1620306600000|2021-05-06 13:10:00|4240|4239|4238.5|4238|4242|4241|4238.5|4238|16531
1620306900000|2021-05-06 13:15:00|4239|4238.5|4234.5|4233.5|4240|4239.5|4234|4233.5|17155
1620307200000|2021-05-06 13:20:00|4234|4234|4234|4233.5|4237|4236|4233.5|4232.5|17600
1620307500000|2021-05-06 13:25:00|4234.5|4234|4242|4241|4242|4241.5|4234.5|4234|43394
1620307800000|2021-05-06 13:30:00|4242.5|4241.5|4260.5|4259.5|4260.5|4259.5|4242|4241.5|73909
1620308100000|2021-05-06 13:35:00|4260|4259|4256.5|4255.5|4260.5|4259.5|4251.5|4251|108723
1620308400000|2021-05-06 13:40:00|4256|4255|4257|4256|4262|4261.5|4254.5|4254|58281
1620308700000|2021-05-06 13:45:00|4256.5|4255.5|4266.5|4265.5|4266.5|4266|4255|4254|52328
1620309000000|2021-05-06 13:50:00|4266|4265|4268.5|4267.5|4270|4269|4260.5|4260|53683
1620309300000|2021-05-06 13:55:00|4269.5|4268|4268|4267.5|4271.5|4270.5|4265.5|4264.5|44961
1620309600000|2021-05-06 14:00:00|4267.5|4267|4272.5|4272|4272.5|4272|4264|4263.5|54561
1620309900000|2021-05-06 14:05:00|4273|4271.5|4281|4280.5|4281|4280.5|4273|4271.5|55668
1620310200000|2021-05-06 14:10:00|4280.5|4280|4285|4284|4285|4284|4279|4278.5|34182
1620310500000|2021-05-06 14:15:00|4284.5|4283.5|4285.5|4284.5|4288|4287.5|4282.5|4281|42891
1620310800000|2021-05-06 14:20:00|4286|4285|4292.5|4292|4293|4292|4286|4284.5|37433
1620311100000|2021-05-06 14:25:00|4292|4291.5|4286.5|4285.5|4293|4292|4286|4285.5|39390
1620311400000|2021-05-06 14:30:00|4286|4286|4287|4286.5|4290.5|4290|4285|4284|44001
1620311700000|2021-05-06 14:35:00|4286.5|4286|4284.5|4284|4287.5|4287|4284.5|4284|41916
1620312000000|2021-05-06 14:40:00|4285|4284.5|4286|4285.5|4286.5|4286|4283|4282.5|99205
1620312300000|2021-05-06 14:45:00|4285.5|4285|4289|4288.5|4289|4288.5|4281.5|4281|75665
1620312600000|2021-05-06 14:50:00|4288.5|4288|4285.5|4285|4289|4288.5|4285|4284|67322
1620312900000|2021-05-06 14:55:00|4286|4285.5|4292.5|4291.5|4296|4295|4285.5|4285|66401
1620313200000|2021-05-06 15:00:00|4292|4291|4297|4296.5|4298|4297|4288.5|4288|69948
1620313500000|2021-05-06 15:05:00|4296.5|4296|4297.5|4297|4298|4297.5|4292|4291|72351
1620313800000|2021-05-06 15:10:00|4298|4297.5|4298|4297.5|4298.5|4297.5|4294|4293.5|63369
1620314100000|2021-05-06 15:15:00|4297.5|4297|4295.5|4294.5|4299|4298.5|4293.5|4293|88016
1620314400000|2021-05-06 15:20:00|4295|4294|4296|4295.5|4296.5|4295.5|4290.5|4290|63858
1620314700000|2021-05-06 15:25:00|4295.5|4295|4295.5|4294|4299.5|4299|4293.5|4293|93943
1620370800000|2021-05-07 07:00:00|4300|4295.5|4313|4311|4314.5|4313|4294.5|4292|43719
1620371100000|2021-05-07 07:05:00|4312.5|4310.5|4300|4298.5|4313|4312|4299|4298|36870
1620371400000|2021-05-07 07:10:00|4299.5|4298|4285|4284|4299.5|4298|4285|4284|27968
1620371700000|2021-05-07 07:15:00|4284.5|4283.5|4282.5|4281.5|4289.5|4288|4280.5|4280|18407
1620372000000|2021-05-07 07:20:00|4283|4282|4278.5|4277.5|4288|4287|4278|4277|32682
1620372300000|2021-05-07 07:25:00|4278|4277|4283|4282|4284|4283|4276.5|4275.5|15784
1620372600000|2021-05-07 07:30:00|4282.5|4282.5|4284.5|4283.5|4284.5|4283.5|4278|4276.5|14314
1620372900000|2021-05-07 07:35:00|4284|4284|4283|4282|4284.5|4284|4279|4278.5|17499
1620373200000|2021-05-07 07:40:00|4282.5|4281.5|4273.5|4272.5|4283|4282|4273|4272.5|23958
1620373500000|2021-05-07 07:45:00|4274|4273|4270|4269.5|4275|4274.5|4269.5|4269|21611
1620373800000|2021-05-07 07:50:00|4269.5|4269|4266.5|4265.5|4270|4269.5|4264|4263|20711
1620374100000|2021-05-07 07:55:00|4266|4265|4262.5|4261.5|4267.5|4267|4261|4260|9444
1620374400000|2021-05-07 08:00:00|4263|4262|4265|4264.5|4266.5|4266|4261.5|4260.5|14328
1620374700000|2021-05-07 08:05:00|4264.5|4264|4268.5|4268|4270.5|4270|4264.5|4263.5|19520
1620375000000|2021-05-07 08:10:00|4268|4267.5|4263.5|4262.5|4268.5|4268|4262.5|4262|15153
1620375300000|2021-05-07 08:15:00|4264|4263|4263|4262.5|4264.5|4264|4261.5|4261|7985
1620375600000|2021-05-07 08:20:00|4262.5|4262|4263.5|4263|4264|4263.5|4260|4259|8811
1620375900000|2021-05-07 08:25:00|4264|4263.5|4267|4266|4267|4266.5|4263|4262.5|11126
1620376200000|2021-05-07 08:30:00|4266.5|4265.5|4270.5|4270|4271|4270|4265.5|4265|9362
1620376500000|2021-05-07 08:35:00|4271|4270.5|4268|4267.5|4271|4270.5|4266.5|4266|9680
1620376800000|2021-05-07 08:40:00|4268.5|4268|4266.5|4266|4271.5|4270.5|4265.5|4265|7507
1620377100000|2021-05-07 08:45:00|4267|4266.5|4262.5|4262|4267|4266.5|4261.5|4261|10133
1620377400000|2021-05-07 08:50:00|4262|4261.5|4263|4262.5|4264|4263.5|4261.5|4261|9856
1620377700000|2021-05-07 08:55:00|4262.5|4262|4262.5|4262|4265.5|4265|4261.5|4261|12536
1620378000000|2021-05-07 09:00:00|4262|4261.5|4263.5|4262.5|4267|4266.5|4262|4261.5|11761
1620378300000|2021-05-07 09:05:00|4264|4263|4268|4267.5|4268|4267.5|4263.5|4262.5|10794
1620378600000|2021-05-07 09:10:00|4268.5|4268|4268.5|4267.5|4272|4271|4267|4265.5|19224
1620378900000|2021-05-07 09:15:00|4268|4267|4266|4265|4268|4267.5|4263.5|4263|7300
1620379200000|2021-05-07 09:20:00|4266.5|4265.5|4269.5|4269|4269.5|4269|4266|4265.5|9305
1620379500000|2021-05-07 09:25:00|4269|4268.5|4263|4262.5|4269|4268.5|4262|4261.5|11507
1620379800000|2021-05-07 09:30:00|4262.5|4262|4263|4262.5|4265|4264|4262|4261.5|22144
1620380100000|2021-05-07 09:35:00|4262.5|4262|4264|4263|4264.5|4264|4261.5|4261|10306
1620380400000|2021-05-07 09:40:00|4263.5|4262.5|4260|4259|4264|4263|4259.5|4259|11543
1620380700000|2021-05-07 09:45:00|4259.5|4259.5|4262.5|4262|4263|4262.5|4259.5|4259|8724
1620381000000|2021-05-07 09:50:00|4263|4261.5|4262.5|4261.5|4263|4262|4260.5|4260|14308
1620381300000|2021-05-07 09:55:00|4263|4262|4263|4262.5|4264|4263.5|4260.5|4260|12019
1620381600000|2021-05-07 10:00:00|4262.5|4262|4264.5|4264|4265|4264.5|4260|4259.5|11036
1620381900000|2021-05-07 10:05:00|4265|4264.5|4265|4264.5|4265.5|4265|4263|4262.5|10703
1620382200000|2021-05-07 10:10:00|4264.5|4264|4266.5|4265.5|4268|4267.5|4263.5|4263|10620
1620382500000|2021-05-07 10:15:00|4267|4266|4268.5|4268|4270|4269|4265|4264.5|8829
1620382800000|2021-05-07 10:20:00|4268|4267.5|4265.5|4265|4269|4268.5|4264|4263.5|11262
1620383100000|2021-05-07 10:25:00|4265|4264.5|4263|4262|4265|4264.5|4260.5|4260|32091
1620383400000|2021-05-07 10:30:00|4263.5|4262.5|4265.5|4265|4267|4266.5|4263.5|4262|16803
1620383700000|2021-05-07 10:35:00|4266|4265.5|4264|4263.5|4266.5|4266|4262|4261.5|23433
1620384000000|2021-05-07 10:40:00|4264.5|4264|4265|4264|4267.5|4267|4264|4263.5|7536
1620384300000|2021-05-07 10:45:00|4265.5|4264.5|4266.5|4266|4267|4266|4262|4261|12880
1620384600000|2021-05-07 10:50:00|4266|4265.5|4265.5|4265|4266.5|4265.5|4264|4263.5|9554
1620384900000|2021-05-07 10:55:00|4266|4265.5|4264.5|4264|4268|4267.5|4264.5|4264|19585
1620385200000|2021-05-07 11:00:00|4264|4263.5|4267|4266.5|4269|4268|4263.5|4263|20146
1620385500000|2021-05-07 11:05:00|4266.5|4266|4267|4266.5|4269|4268|4266|4265.5|14855
1620385800000|2021-05-07 11:10:00|4266.5|4266|4264.5|4264|4266.5|4266|4262|4261.5|19678
1620386100000|2021-05-07 11:15:00|4265|4264.5|4266|4265|4267|4266.5|4265|4264.5|11477
1620386400000|2021-05-07 11:20:00|4265.5|4265.5|4265.5|4265|4266|4265.5|4264.5|4264|2722
1620386700000|2021-05-07 11:25:00|4266|4265.5|4266|4265.5|4267|4266.5|4265|4264|9885
1620387000000|2021-05-07 11:30:00|4265.5|4265|4265.5|4265|4268|4267.5|4265.5|4265|7803
1620387300000|2021-05-07 11:35:00|4266|4265.5|4271.5|4271|4273|4272|4266|4265.5|8620
1620387600000|2021-05-07 11:40:00|4272|4271.5|4267|4266.5|4272|4271.5|4266.5|4266|14578
1620387900000|2021-05-07 11:45:00|4267.5|4267|4267|4266.5|4269|4268.5|4267|4266.5|7301
1620388200000|2021-05-07 11:50:00|4267.5|4267|4265|4264|4268.5|4268|4265|4264|8299
1620388500000|2021-05-07 11:55:00|4265.5|4264.5|4268|4267.5|4268|4267.5|4265|4264|12657
1620388800000|2021-05-07 12:00:00|4267.5|4267|4265|4264.5|4268.5|4268|4263.5|4263|17054
1620389100000|2021-05-07 12:05:00|4264.5|4264|4271.5|4270.5|4271.5|4271|4264|4263.5|24700
1620389400000|2021-05-07 12:10:00|4271|4270|4270.5|4269.5|4272|4271.5|4269.5|4269|8872
1620389700000|2021-05-07 12:15:00|4271|4270|4269|4268.5|4272.5|4272|4268.5|4268|11324
1620390000000|2021-05-07 12:20:00|4269.5|4269|4269|4268.5|4270.5|4270|4268|4267.5|9469
1620390300000|2021-05-07 12:25:00|4268.5|4268|4272|4271.5|4272|4271.5|4267.5|4267|14315
1620390600000|2021-05-07 12:30:00|4271.5|4271|4270|4269|4280.5|4280|4267.5|4265|49027
1620390900000|2021-05-07 12:35:00|4269.5|4268.5|4278|4277.5|4280.5|4280|4268|4267|20364
1620391200000|2021-05-07 12:40:00|4277.5|4277|4278|4277.5|4284|4283|4277|4276.5|42124
1620391500000|2021-05-07 12:45:00|4277.5|4277|4280.5|4280|4282.5|4281.5|4277.5|4277|18151
1620391800000|2021-05-07 12:50:00|4281|4280.5|4280|4279|4284.5|4283.5|4280|4279|30968
1620392100000|2021-05-07 12:55:00|4279.5|4279.5|4281|4280|4284.5|4283.5|4278.5|4278|325510
1620392400000|2021-05-07 13:00:00|4280.5|4279.5|4279|4278.5|4282|4281.5|4277|4276.5|23320
1620392700000|2021-05-07 13:05:00|4278.5|4278|4280.5|4280|4281.5|4281|4278|4277.5|27142
1620393000000|2021-05-07 13:10:00|4280|4279.5|4284|4283.5|4284.5|4283.5|4278.5|4278|35085
1620393300000|2021-05-07 13:15:00|4283.5|4283|4282|4281|4285|4284.5|4281.5|4281|24245
1620393600000|2021-05-07 13:20:00|4281.5|4281.5|4281.5|4281|4282|4281.5|4278.5|4278|21018
1620393900000|2021-05-07 13:25:00|4282|4281.5|4283|4282|4288|4287.5|4281.5|4281|27795
1620394200000|2021-05-07 13:30:00|4282.5|4281.5|4287.5|4287|4289.5|4288.5|4279.5|4279|58037
1620394500000|2021-05-07 13:35:00|4288|4287.5|4290|4289|4292|4291|4286.5|4286|53729
1620394800000|2021-05-07 13:40:00|4289.5|4288.5|4280.5|4279.5|4289.5|4289|4280.5|4279.5|30058
1620395100000|2021-05-07 13:45:00|4281|4280|4276|4275|4283|4282.5|4275.5|4274.5|32696
1620395400000|2021-05-07 13:50:00|4275.5|4275.5|4280.5|4279.5|4282.5|4281.5|4275|4274.5|40706
1620395700000|2021-05-07 13:55:00|4281|4280|4284.5|4283.5|4288|4287|4280.5|4279.5|33004
1620396000000|2021-05-07 14:00:00|4285|4284|4286|4285|4288|4287|4281.5|4280|29985
1620396300000|2021-05-07 14:05:00|4285.5|4285.5|4286|4285.5|4287|4286|4283|4282.5|25153
1620396600000|2021-05-07 14:10:00|4286.5|4286|4290|4289.5|4292.5|4291.5|4283.5|4282.5|152188
1620396900000|2021-05-07 14:15:00|4290.5|4290|4285.5|4285|4292.5|4292|4285.5|4285|32298
1620397200000|2021-05-07 14:20:00|4286|4285.5|4286|4285.5|4287.5|4287|4284.5|4284|20660
1620397500000|2021-05-07 14:25:00|4286.5|4286|4285.5|4285|4287.5|4287|4284.5|4284|26285
1620397800000|2021-05-07 14:30:00|4286|4285.5|4283|4282.5|4286.5|4286|4280.5|4279.5|20737
1620398100000|2021-05-07 14:35:00|4282.5|4282|4277|4276.5|4283|4282.5|4277|4276.5|22823
1620398400000|2021-05-07 14:40:00|4277.5|4277|4275.5|4275|4277.5|4277|4273.5|4272.5|21405
1620398700000|2021-05-07 14:45:00|4275|4274.5|4280.5|4280|4281.5|4281|4274|4273.5|30589
1620399000000|2021-05-07 14:50:00|4280|4279.5|4281.5|4281|4282.5|4282|4277.5|4277|29237
1620399300000|2021-05-07 14:55:00|4282|4281.5|4281.5|4280.5|4283.5|4283|4280.5|4280|27424
1620399600000|2021-05-07 15:00:00|4281|4280|4280.5|4280|4282|4281.5|4277|4276.5|29824
1620399900000|2021-05-07 15:05:00|4280|4279.5|4277.5|4277|4280|4279.5|4277|4276.5|39127
1620400200000|2021-05-07 15:10:00|4278|4277.5|4283|4282.5|4284|4283.5|4278|4277.5|29299
1620400500000|2021-05-07 15:15:00|4283.5|4283|4278.5|4278|4283.5|4283|4278.5|4278|41869
1620400800000|2021-05-07 15:20:00|4279|4278.5|4278.5|4278|4280|4279.5|4278.5|4278|28004
1620401100000|2021-05-07 15:25:00|4279|4278.5|4281|4280|4281|4280.5|4276|4275.5|74548
1620630000000|2021-05-10 07:00:00|4249.5|4244.5|4257.5|4256|4259.5|4257.5|4240.5|4237|24386
1620630300000|2021-05-10 07:05:00|4257|4254.5|4253|4252|4262.5|4261|4245.5|4243.5|28019
1620630600000|2021-05-10 07:10:00|4252.5|4251.5|4251.5|4250.5|4253.5|4252|4246|4244.5|26595
1620630900000|2021-05-10 07:15:00|4252|4250|4241|4240|4252|4250|4239.5|4239|19232
1620631200000|2021-05-10 07:20:00|4240.5|4239.5|4243|4242|4245|4244|4237|4236.5|17070
1620631500000|2021-05-10 07:25:00|4242.5|4241.5|4233|4232.5|4243|4242|4232.5|4231.5|13193
1620631800000|2021-05-10 07:30:00|4233.5|4233|4242|4241.5|4242|4241.5|4233|4232|16445
1620632100000|2021-05-10 07:35:00|4242.5|4242|4250|4248.5|4250|4248.5|4240|4239.5|15576
1620632400000|2021-05-10 07:40:00|4249.5|4248|4245|4244|4249.5|4248.5|4242|4241.5|27697
1620632700000|2021-05-10 07:45:00|4244.5|4243.5|4249|4248.5|4249|4248.5|4243|4242.5|17934
1620633000000|2021-05-10 07:50:00|4249.5|4249|4251.5|4250.5|4254.5|4254|4248.5|4248|16613
1620633300000|2021-05-10 07:55:00|4251|4250|4251.5|4250.5|4252.5|4251.5|4248.5|4248|17750
1620633600000|2021-05-10 08:00:00|4251|4250|4249|4248.5|4251|4250.5|4248|4247.5|13606
1620633900000|2021-05-10 08:05:00|4248.5|4248|4254|4253.5|4256.5|4255.5|4248.5|4248|27733
1620634200000|2021-05-10 08:10:00|4253.5|4253|4257|4256|4257|4256|4252|4251.5|18338
1620634500000|2021-05-10 08:15:00|4257.5|4256.5|4263.5|4262.5|4263.5|4263|4257|4256.5|8366
1620634800000|2021-05-10 08:20:00|4263|4262|4261|4260.5|4263.5|4262.5|4259.5|4259|10771
1620635100000|2021-05-10 08:25:00|4261.5|4261|4255.5|4254.5|4264|4263|4255.5|4254.5|20748
1620635400000|2021-05-10 08:30:00|4256|4255|4259|4258|4259|4258|4255|4254.5|10902
1620635700000|2021-05-10 08:35:00|4259.5|4258.5|4257|4256|4259.5|4258.5|4253.5|4252.5|14942
1620636000000|2021-05-10 08:40:00|4256.5|4255.5|4256|4255|4256.5|4256|4254.5|4253.5|12011
1620636300000|2021-05-10 08:45:00|4255.5|4254.5|4260|4259|4261|4260.5|4255|4254.5|22672
1620636600000|2021-05-10 08:50:00|4260.5|4259.5|4262.5|4262|4263.5|4262.5|4259|4258.5|8477
1620636900000|2021-05-10 08:55:00|4262|4261.5|4251.5|4250.5|4262|4261.5|4251.5|4250.5|23175
1620637200000|2021-05-10 09:00:00|4252|4251|4249.5|4249|4252|4251.5|4249.5|4249|14114
1620637500000|2021-05-10 09:05:00|4249|4248.5|4249|4248|4251|4250|4247|4246.5|23211
1620637800000|2021-05-10 09:10:00|4248.5|4247.5|4248.5|4248|4249|4248|4245.5|4244.5|11197
1620638100000|2021-05-10 09:15:00|4248|4247.5|4247.5|4246.5|4248.5|4247.5|4244|4243.5|10828
1620638400000|2021-05-10 09:20:00|4248|4247|4246|4245|4249.5|4248.5|4245.5|4245|12731
1620638700000|2021-05-10 09:25:00|4246.5|4245.5|4245|4244.5|4246.5|4246|4243|4242.5|11272
1620639000000|2021-05-10 09:30:00|4244.5|4244|4246|4245.5|4246.5|4246|4244|4243.5|10086
1620639300000|2021-05-10 09:35:00|4246.5|4246|4245.5|4244.5|4247|4246.5|4244|4243.5|13832
1620639600000|2021-05-10 09:40:00|4245|4244|4243.5|4243|4245.5|4244|4241|4240.5|15282
1620639900000|2021-05-10 09:45:00|4244|4243.5|4246|4245.5|4246.5|4246|4244|4243.5|10335
1620640200000|2021-05-10 09:50:00|4245.5|4245|4243.5|4243|4246|4245.5|4243.5|4243|13221
1620640500000|2021-05-10 09:55:00|4243|4242.5|4245|4244.5|4245.5|4245|4242.5|4242|7956
1620640800000|2021-05-10 10:00:00|4244.5|4244|4242.5|4242|4245|4244.5|4239.5|4239|21508
1620641100000|2021-05-10 10:05:00|4243|4242.5|4248.5|4247.5|4248.5|4247.5|4242|4241.5|11609
1620641400000|2021-05-10 10:10:00|4248|4247|4251|4250.5|4251.5|4250.5|4245.5|4245|12851
1620641700000|2021-05-10 10:15:00|4251.5|4251|4256|4255|4256|4255|4251|4250.5|5293
1620642000000|2021-05-10 10:20:00|4255.5|4254.5|4255|4254|4256|4254.5|4252|4251.5|12198
1620642300000|2021-05-10 10:25:00|4255.5|4254.5|4253.5|4252.5|4255.5|4255|4252.5|4252|12417
1620642600000|2021-05-10 10:30:00|4254|4253|4252.5|4251.5|4256|4255|4252.5|4251.5|11308
1620642900000|2021-05-10 10:35:00|4252|4251|4253|4252|4253.5|4253|4250.5|4249.5|13150
1620643200000|2021-05-10 10:40:00|4252.5|4251.5|4257.5|4257|4258|4257|4252|4251.5|11099
1620643500000|2021-05-10 10:45:00|4258|4256.5|4257|4256.5|4259|4258|4256.5|4256|12097
1620643800000|2021-05-10 10:50:00|4256|4256|4254|4253|4257.5|4257|4252.5|4252|21014
1620644100000|2021-05-10 10:55:00|4253.5|4252.5|4255|4254.5|4255|4254.5|4251|4250.5|15525
1620644400000|2021-05-10 11:00:00|4255.5|4255|4257.5|4256.5|4259.5|4258.5|4255.5|4255|11615
1620644700000|2021-05-10 11:05:00|4258|4257|4254.5|4254|4258.5|4257.5|4253|4252.5|11662
1620645000000|2021-05-10 11:10:00|4255|4254.5|4254.5|4254|4255|4254.5|4253.5|4253|8242
1620645300000|2021-05-10 11:15:00|4255|4254.5|4254.5|4254|4255.5|4254.5|4253.5|4253|7766
1620645600000|2021-05-10 11:20:00|4255|4254.5|4252.5|4252|4256.5|4256|4252.5|4251.5|12432
1620645900000|2021-05-10 11:25:00|4253|4252.5|4255|4254.5|4256|4255.5|4252.5|4252|9735
1620646200000|2021-05-10 11:30:00|4255.5|4255|4253|4252|4257|4256.5|4252.5|4252|10500
1620646500000|2021-05-10 11:35:00|4252.5|4252.5|4252|4251.5|4255|4254|4251.5|4251|6646
1620646800000|2021-05-10 11:40:00|4252.5|4252|4250|4249|4253|4252.5|4249.5|4248.5|12532
1620647100000|2021-05-10 11:45:00|4250.5|4249.5|4255|4254.5|4255.5|4255|4250.5|4249.5|9085
1620647400000|2021-05-10 11:50:00|4255.5|4255|4254.5|4254|4256.5|4255.5|4254.5|4254|12372
1620647700000|2021-05-10 11:55:00|4255|4254.5|4255.5|4255|4256|4255.5|4253|4252.5|14344
1620648000000|2021-05-10 12:00:00|4256|4255.5|4253.5|4252.5|4256|4255.5|4253|4252.5|12621
1620648300000|2021-05-10 12:05:00|4254|4253|4260|4259.5|4260.5|4260|4254|4253|11514
1620648600000|2021-05-10 12:10:00|4259.5|4259|4261|4260.5|4261|4260.5|4258|4257.5|10502
1620648900000|2021-05-10 12:15:00|4260.5|4260|4260|4259.5|4262.5|4261.5|4259.5|4259|10164
1620649200000|2021-05-10 12:20:00|4260.5|4260|4256.5|4255.5|4260.5|4260|4255.5|4255|10159
1620649500000|2021-05-10 12:25:00|4256|4255|4256|4255.5|4257.5|4257|4254|4253|9143
1620649800000|2021-05-10 12:30:00|4256.5|4256|4257|4256.5|4258|4257.5|4256|4255.5|12481
1620650100000|2021-05-10 12:35:00|4257.5|4257|4253|4252.5|4258.5|4258|4253|4252.5|10162
1620650400000|2021-05-10 12:40:00|4253.5|4253|4244|4243|4253.5|4253|4243.5|4243|15344
1620650700000|2021-05-10 12:45:00|4243.5|4243.5|4241|4240.5|4245|4244.5|4239|4238.5|1420097
1620651000000|2021-05-10 12:50:00|4240.5|4240|4238.5|4237.5|4242.5|4241.5|4237.5|4237|37071
1620651300000|2021-05-10 12:55:00|4239|4238|4245.5|4244.5|4245.5|4244.5|4237.5|4236.5|27845
1620651600000|2021-05-10 13:00:00|4245|4244|4245|4244|4246|4245.5|4243.5|4243|24786
1620651900000|2021-05-10 13:05:00|4245.5|4244.5|4251|4250.5|4252.5|4252|4245|4244.5|27224
1620652200000|2021-05-10 13:10:00|4250.5|4250|4251|4250.5|4253.5|4253|4250|4249.5|14893
1620652500000|2021-05-10 13:15:00|4250.5|4250|4247|4246|4251.5|4250.5|4246.5|4246|21605
1620652800000|2021-05-10 13:20:00|4246.5|4246.5|4250.5|4250|4252|4251.5|4246.5|4246.5|15034
1620653100000|2021-05-10 13:25:00|4250|4249.5|4246.5|4245.5|4251.5|4250.5|4246|4245.5|24493
1620653400000|2021-05-10 13:30:00|4246|4245|4252.5|4251.5|4252.5|4251.5|4244|4243.5|98227
1620653700000|2021-05-10 13:35:00|4252|4251|4262|4261|4263.5|4263|4251|4250|47344
1620654000000|2021-05-10 13:40:00|4261.5|4261.5|4263.5|4263|4263.5|4263|4258|4257.5|44754
1620654300000|2021-05-10 13:45:00|4264.5|4263.5|4265.5|4265|4268|4267|4262|4261|38907
1620654600000|2021-05-10 13:50:00|4265|4264.5|4270.5|4270|4271|4270|4264.5|4264|28598
1620654900000|2021-05-10 13:55:00|4270|4269.5|4270|4269|4273|4272|4268|4267.5|36490
1620655200000|2021-05-10 14:00:00|4269.5|4268|4267|4266|4271.5|4271|4266.5|4265.5|52249
1620655500000|2021-05-10 14:05:00|4266.5|4265.5|4264.5|4264|4267|4266|4262|4261.5|33790
1620655800000|2021-05-10 14:10:00|4265|4263.5|4259.5|4258.5|4268|4267|4258|4257|35576
1620656100000|2021-05-10 14:15:00|4260|4259|4261|4259.5|4264|4263.5|4257.5|4256.5|32812
1620656400000|2021-05-10 14:20:00|4260.5|4259|4262.5|4262|4264|4263.5|4259|4258.5|17700
1620656700000|2021-05-10 14:25:00|4263|4261.5|4260.5|4260|4263|4262|4258|4257.5|22748
1620657000000|2021-05-10 14:30:00|4261|4259.5|4268.5|4268|4268.5|4268|4258.5|4258|22184
1620657300000|2021-05-10 14:35:00|4269|4268.5|4271|4270|4271.5|4271|4266.5|4266|29578
1620657600000|2021-05-10 14:40:00|4271.5|4270.5|4275.5|4274.5|4276|4275|4270.5|4270|24519
1620657900000|2021-05-10 14:45:00|4275|4274|4280|4279|4282|4281|4274.5|4273.5|41545
1620658200000|2021-05-10 14:50:00|4279.5|4278.5|4273|4272.5|4280|4278.5|4271|4270.5|33153
1620658500000|2021-05-10 14:55:00|4272.5|4272|4275|4274.5|4277|4276.5|4272.5|4272|26850
1620658800000|2021-05-10 15:00:00|4274.5|4274|4275.5|4275|4275.5|4275|4272.5|4272|22700
1620659100000|2021-05-10 15:05:00|4276|4275.5|4279|4278.5|4280|4279.5|4276|4275.5|21669
1620659400000|2021-05-10 15:10:00|4278.5|4278|4281|4280.5|4281|4280.5|4277.5|4277|28322
1620659700000|2021-05-10 15:15:00|4280.5|4280|4282|4281|4283|4282.5|4279.5|4279|33466
1620660000000|2021-05-10 15:20:00|4282.5|4281.5|4284.5|4284|4285.5|4285|4282.5|4281.5|32160
1620660300000|2021-05-10 15:25:00|4284|4283.5|4283.5|4282.5|4286.5|4285.5|4282|4281.5|44876
1620630000000|2021-05-10 07:00:00|4249.5|4244.5|4257.5|4256|4259.5|4257.5|4240.5|4237|24386
1620630300000|2021-05-10 07:05:00|4257|4254.5|4253|4252|4262.5|4261|4245.5|4243.5|28019
1620630600000|2021-05-10 07:10:00|4252.5|4251.5|4251.5|4250.5|4253.5|4252|4246|4244.5|26595
1620630900000|2021-05-10 07:15:00|4252|4250|4241|4240|4252|4250|4239.5|4239|19232
1620631200000|2021-05-10 07:20:00|4240.5|4239.5|4243|4242|4245|4244|4237|4236.5|17070
1620631500000|2021-05-10 07:25:00|4242.5|4241.5|4233|4232.5|4243|4242|4232.5|4231.5|13193
1620631800000|2021-05-10 07:30:00|4233.5|4233|4242|4241.5|4242|4241.5|4233|4232|16445
1620632100000|2021-05-10 07:35:00|4242.5|4242|4250|4248.5|4250|4248.5|4240|4239.5|15576
1620632400000|2021-05-10 07:40:00|4249.5|4248|4245|4244|4249.5|4248.5|4242|4241.5|27697
1620632700000|2021-05-10 07:45:00|4244.5|4243.5|4249|4248.5|4249|4248.5|4243|4242.5|17934
1620633000000|2021-05-10 07:50:00|4249.5|4249|4251.5|4250.5|4254.5|4254|4248.5|4248|16613
1620633300000|2021-05-10 07:55:00|4251|4250|4251.5|4250.5|4252.5|4251.5|4248.5|4248|17750
1620633600000|2021-05-10 08:00:00|4251|4250|4249|4248.5|4251|4250.5|4248|4247.5|13606
1620633900000|2021-05-10 08:05:00|4248.5|4248|4254|4253.5|4256.5|4255.5|4248.5|4248|27733
1620634200000|2021-05-10 08:10:00|4253.5|4253|4257|4256|4257|4256|4252|4251.5|18338
1620634500000|2021-05-10 08:15:00|4257.5|4256.5|4263.5|4262.5|4263.5|4263|4257|4256.5|8366
1620634800000|2021-05-10 08:20:00|4263|4262|4261|4260.5|4263.5|4262.5|4259.5|4259|10771
1620635100000|2021-05-10 08:25:00|4261.5|4261|4255.5|4254.5|4264|4263|4255.5|4254.5|20748
1620635400000|2021-05-10 08:30:00|4256|4255|4259|4258|4259|4258|4255|4254.5|10902
1620635700000|2021-05-10 08:35:00|4259.5|4258.5|4257|4256|4259.5|4258.5|4253.5|4252.5|14942
1620636000000|2021-05-10 08:40:00|4256.5|4255.5|4256|4255|4256.5|4256|4254.5|4253.5|12011
1620636300000|2021-05-10 08:45:00|4255.5|4254.5|4260|4259|4261|4260.5|4255|4254.5|22672
1620636600000|2021-05-10 08:50:00|4260.5|4259.5|4262.5|4262|4263.5|4262.5|4259|4258.5|8477
1620636900000|2021-05-10 08:55:00|4262|4261.5|4251.5|4250.5|4262|4261.5|4251.5|4250.5|23175
1620637200000|2021-05-10 09:00:00|4252|4251|4249.5|4249|4252|4251.5|4249.5|4249|14114
1620637500000|2021-05-10 09:05:00|4249|4248.5|4249|4248|4251|4250|4247|4246.5|23211
1620637800000|2021-05-10 09:10:00|4248.5|4247.5|4248.5|4248|4249|4248|4245.5|4244.5|11197
1620638100000|2021-05-10 09:15:00|4248|4247.5|4247.5|4246.5|4248.5|4247.5|4244|4243.5|10828
1620638400000|2021-05-10 09:20:00|4248|4247|4246|4245|4249.5|4248.5|4245.5|4245|12731
1620638700000|2021-05-10 09:25:00|4246.5|4245.5|4245|4244.5|4246.5|4246|4243|4242.5|11272
1620639000000|2021-05-10 09:30:00|4244.5|4244|4246|4245.5|4246.5|4246|4244|4243.5|10086
1620639300000|2021-05-10 09:35:00|4246.5|4246|4245.5|4244.5|4247|4246.5|4244|4243.5|13832
1620639600000|2021-05-10 09:40:00|4245|4244|4243.5|4243|4245.5|4244|4241|4240.5|15282
1620639900000|2021-05-10 09:45:00|4244|4243.5|4246|4245.5|4246.5|4246|4244|4243.5|10335
1620640200000|2021-05-10 09:50:00|4245.5|4245|4243.5|4243|4246|4245.5|4243.5|4243|13221
1620640500000|2021-05-10 09:55:00|4243|4242.5|4245|4244.5|4245.5|4245|4242.5|4242|7956
1620640800000|2021-05-10 10:00:00|4244.5|4244|4242.5|4242|4245|4244.5|4239.5|4239|21508
1620641100000|2021-05-10 10:05:00|4243|4242.5|4248.5|4247.5|4248.5|4247.5|4242|4241.5|11609
1620641400000|2021-05-10 10:10:00|4248|4247|4251|4250.5|4251.5|4250.5|4245.5|4245|12851
1620641700000|2021-05-10 10:15:00|4251.5|4251|4256|4255|4256|4255|4251|4250.5|5293
1620642000000|2021-05-10 10:20:00|4255.5|4254.5|4255|4254|4256|4254.5|4252|4251.5|12198
1620642300000|2021-05-10 10:25:00|4255.5|4254.5|4253.5|4252.5|4255.5|4255|4252.5|4252|12417
1620642600000|2021-05-10 10:30:00|4254|4253|4252.5|4251.5|4256|4255|4252.5|4251.5|11308
1620642900000|2021-05-10 10:35:00|4252|4251|4253|4252|4253.5|4253|4250.5|4249.5|13150
1620643200000|2021-05-10 10:40:00|4252.5|4251.5|4257.5|4257|4258|4257|4252|4251.5|11099
1620643500000|2021-05-10 10:45:00|4258|4256.5|4257|4256.5|4259|4258|4256.5|4256|12097
1620643800000|2021-05-10 10:50:00|4256|4256|4254|4253|4257.5|4257|4252.5|4252|21014
1620644100000|2021-05-10 10:55:00|4253.5|4252.5|4255|4254.5|4255|4254.5|4251|4250.5|15525
1620644400000|2021-05-10 11:00:00|4255.5|4255|4257.5|4256.5|4259.5|4258.5|4255.5|4255|11615
1620644700000|2021-05-10 11:05:00|4258|4257|4254.5|4254|4258.5|4257.5|4253|4252.5|11662
1620645000000|2021-05-10 11:10:00|4255|4254.5|4254.5|4254|4255|4254.5|4253.5|4253|8242
1620645300000|2021-05-10 11:15:00|4255|4254.5|4254.5|4254|4255.5|4254.5|4253.5|4253|7766
1620645600000|2021-05-10 11:20:00|4255|4254.5|4252.5|4252|4256.5|4256|4252.5|4251.5|12432
1620645900000|2021-05-10 11:25:00|4253|4252.5|4255|4254.5|4256|4255.5|4252.5|4252|9735
1620646200000|2021-05-10 11:30:00|4255.5|4255|4253|4252|4257|4256.5|4252.5|4252|10500
1620646500000|2021-05-10 11:35:00|4252.5|4252.5|4252|4251.5|4255|4254|4251.5|4251|6646
1620646800000|2021-05-10 11:40:00|4252.5|4252|4250|4249|4253|4252.5|4249.5|4248.5|12532
1620647100000|2021-05-10 11:45:00|4250.5|4249.5|4255|4254.5|4255.5|4255|4250.5|4249.5|9085
1620647400000|2021-05-10 11:50:00|4255.5|4255|4254.5|4254|4256.5|4255.5|4254.5|4254|12372
1620647700000|2021-05-10 11:55:00|4255|4254.5|4255.5|4255|4256|4255.5|4253|4252.5|14344
1620648000000|2021-05-10 12:00:00|4256|4255.5|4253.5|4252.5|4256|4255.5|4253|4252.5|12621
1620648300000|2021-05-10 12:05:00|4254|4253|4260|4259.5|4260.5|4260|4254|4253|11514
1620648600000|2021-05-10 12:10:00|4259.5|4259|4261|4260.5|4261|4260.5|4258|4257.5|10502
1620648900000|2021-05-10 12:15:00|4260.5|4260|4260|4259.5|4262.5|4261.5|4259.5|4259|10164
1620649200000|2021-05-10 12:20:00|4260.5|4260|4256.5|4255.5|4260.5|4260|4255.5|4255|10159
1620649500000|2021-05-10 12:25:00|4256|4255|4256|4255.5|4257.5|4257|4254|4253|9143
1620649800000|2021-05-10 12:30:00|4256.5|4256|4257|4256.5|4258|4257.5|4256|4255.5|12481
1620650100000|2021-05-10 12:35:00|4257.5|4257|4253|4252.5|4258.5|4258|4253|4252.5|10162
1620650400000|2021-05-10 12:40:00|4253.5|4253|4244|4243|4253.5|4253|4243.5|4243|15344
1620650700000|2021-05-10 12:45:00|4243.5|4243.5|4241|4240.5|4245|4244.5|4239|4238.5|1420097
1620651000000|2021-05-10 12:50:00|4240.5|4240|4238.5|4237.5|4242.5|4241.5|4237.5|4237|37071
1620651300000|2021-05-10 12:55:00|4239|4238|4245.5|4244.5|4245.5|4244.5|4237.5|4236.5|27845
1620651600000|2021-05-10 13:00:00|4245|4244|4245|4244|4246|4245.5|4243.5|4243|24786
1620651900000|2021-05-10 13:05:00|4245.5|4244.5|4251|4250.5|4252.5|4252|4245|4244.5|27224
1620652200000|2021-05-10 13:10:00|4250.5|4250|4251|4250.5|4253.5|4253|4250|4249.5|14893
1620652500000|2021-05-10 13:15:00|4250.5|4250|4247|4246|4251.5|4250.5|4246.5|4246|21605
1620652800000|2021-05-10 13:20:00|4246.5|4246.5|4250.5|4250|4252|4251.5|4246.5|4246.5|15034
1620653100000|2021-05-10 13:25:00|4250|4249.5|4246.5|4245.5|4251.5|4250.5|4246|4245.5|24493
1620653400000|2021-05-10 13:30:00|4246|4245|4252.5|4251.5|4252.5|4251.5|4244|4243.5|98227
1620653700000|2021-05-10 13:35:00|4252|4251|4262|4261|4263.5|4263|4251|4250|47344
1620654000000|2021-05-10 13:40:00|4261.5|4261.5|4263.5|4263|4263.5|4263|4258|4257.5|44754
1620654300000|2021-05-10 13:45:00|4264.5|4263.5|4265.5|4265|4268|4267|4262|4261|38907
1620654600000|2021-05-10 13:50:00|4265|4264.5|4270.5|4270|4271|4270|4264.5|4264|28598
1620654900000|2021-05-10 13:55:00|4270|4269.5|4270|4269|4273|4272|4268|4267.5|36490
1620655200000|2021-05-10 14:00:00|4269.5|4268|4267|4266|4271.5|4271|4266.5|4265.5|52249
1620655500000|2021-05-10 14:05:00|4266.5|4265.5|4264.5|4264|4267|4266|4262|4261.5|33790
1620655800000|2021-05-10 14:10:00|4265|4263.5|4259.5|4258.5|4268|4267|4258|4257|35576
1620656100000|2021-05-10 14:15:00|4260|4259|4261|4259.5|4264|4263.5|4257.5|4256.5|32812
1620656400000|2021-05-10 14:20:00|4260.5|4259|4262.5|4262|4264|4263.5|4259|4258.5|17700
1620656700000|2021-05-10 14:25:00|4263|4261.5|4260.5|4260|4263|4262|4258|4257.5|22748
1620657000000|2021-05-10 14:30:00|4261|4259.5|4268.5|4268|4268.5|4268|4258.5|4258|22184
1620657300000|2021-05-10 14:35:00|4269|4268.5|4271|4270|4271.5|4271|4266.5|4266|29578
1620657600000|2021-05-10 14:40:00|4271.5|4270.5|4275.5|4274.5|4276|4275|4270.5|4270|24519
1620657900000|2021-05-10 14:45:00|4275|4274|4280|4279|4282|4281|4274.5|4273.5|41545
1620658200000|2021-05-10 14:50:00|4279.5|4278.5|4273|4272.5|4280|4278.5|4271|4270.5|33153
1620658500000|2021-05-10 14:55:00|4272.5|4272|4275|4274.5|4277|4276.5|4272.5|4272|26850
1620658800000|2021-05-10 15:00:00|4274.5|4274|4275.5|4275|4275.5|4275|4272.5|4272|22700
1620659100000|2021-05-10 15:05:00|4276|4275.5|4279|4278.5|4280|4279.5|4276|4275.5|21669
1620659400000|2021-05-10 15:10:00|4278.5|4278|4281|4280.5|4281|4280.5|4277.5|4277|28322
1620659700000|2021-05-10 15:15:00|4280.5|4280|4282|4281|4283|4282.5|4279.5|4279|33466
1620660000000|2021-05-10 15:20:00|4282.5|4281.5|4284.5|4284|4285.5|4285|4282.5|4281.5|32160
1620660300000|2021-05-10 15:25:00|4284|4283.5|4283.5|4282.5|4286.5|4285.5|4282|4281.5|44876
1620716400000|2021-05-11 07:00:00|4270|4249.5|4242|4241|4270|4268.5|4242|4240|59142
1620716700000|2021-05-11 07:05:00|4241.5|4240|4239|4238|4244|4243|4231|4228|57266
1620717000000|2021-05-11 07:10:00|4238.5|4237.5|4233.5|4233|4241.5|4241|4227.5|4226.5|68839
1620717300000|2021-05-11 07:15:00|4233|4232.5|4233.5|4233|4236|4234.5|4226.5|4226|42462
1620717600000|2021-05-11 07:20:00|4234|4232.5|4229.5|4229|4234|4233|4226|4225.5|41594
1620717900000|2021-05-11 07:25:00|4229|4228|4221|4220.5|4229.5|4228.5|4219|4218.5|27889
1620718200000|2021-05-11 07:30:00|4220.5|4220|4224.5|4223.5|4228|4227|4216|4215.5|31392
1620718500000|2021-05-11 07:35:00|4224|4223|4224.5|4223.5|4227.5|4226.5|4219.5|4219|34542
1620718800000|2021-05-11 07:40:00|4223.5|4223|4212|4211.5|4224|4223.5|4211|4210.5|24134
1620719100000|2021-05-11 07:45:00|4212.5|4211|4213|4212|4214|4213|4204|4203.5|48656
1620719400000|2021-05-11 07:50:00|4212.5|4211|4220|4219|4220.5|4219|4211.5|4211|46124
1620719700000|2021-05-11 07:55:00|4219.5|4218.5|4225|4224|4226.5|4225.5|4218|4217.5|24891
1620720000000|2021-05-11 08:00:00|4225.5|4224.5|4209.5|4208.5|4227|4225.5|4209.5|4208.5|25489
1620720300000|2021-05-11 08:05:00|4210|4209|4213.5|4212|4213.5|4212|4204.5|4204|29560
1620720600000|2021-05-11 08:10:00|4213|4212.5|4204.5|4203.5|4213|4212.5|4202|4201|29541
1620720900000|2021-05-11 08:15:00|4204|4203|4204|4203|4204.5|4204|4196.5|4195.5|40178
1620721200000|2021-05-11 08:20:00|4204.5|4203.5|4214.5|4214|4216.5|4215|4202|4201.5|40707
1620721500000|2021-05-11 08:25:00|4214|4213.5|4221|4220.5|4221.5|4220.5|4211.5|4210.5|30718
1620721800000|2021-05-11 08:30:00|4220.5|4219.5|4217.5|4216|4226|4225|4216.5|4216|33238
1620722100000|2021-05-11 08:35:00|4218|4216.5|4211|4210.5|4218|4216.5|4211|4210.5|23015
1620722400000|2021-05-11 08:40:00|4211.5|4211|4214.5|4213.5|4214.5|4213.5|4209|4208|19829
1620722700000|2021-05-11 08:45:00|4215|4213|4216.5|4215.5|4216.5|4215.5|4212.5|4212|28166
1620723000000|2021-05-11 08:50:00|4216|4215|4214.5|4213.5|4221|4220.5|4214.5|4213|30433
1620723300000|2021-05-11 08:55:00|4214|4213|4214|4213|4216|4215|4211|4210|16193
1620723600000|2021-05-11 09:00:00|4214.5|4212.5|4224|4223|4224|4223|4213.5|4212.5|17746
1620723900000|2021-05-11 09:05:00|4223.5|4223.5|4220|4219|4227|4226|4218.5|4218|33215
1620724200000|2021-05-11 09:10:00|4220.5|4219.5|4215|4214.5|4221|4220|4214.5|4213.5|27581
1620724500000|2021-05-11 09:15:00|4215.5|4215|4219.5|4219|4219.5|4219|4213|4212.5|17228
1620724800000|2021-05-11 09:20:00|4220|4219.5|4212.5|4211.5|4220.5|4219.5|4210|4209|29861
1620725100000|2021-05-11 09:25:00|4212|4212|4207|4206.5|4213|4212|4207|4206|28932
1620725400000|2021-05-11 09:30:00|4206.5|4206|4210|4209|4211|4210.5|4205.5|4205|17236
1620725700000|2021-05-11 09:35:00|4210.5|4209.5|4209|4208.5|4214|4213.5|4209|4208.5|18844
1620726000000|2021-05-11 09:40:00|4208.5|4208|4213.5|4212.5|4214|4213|4208.5|4207.5|19754
1620726300000|2021-05-11 09:45:00|4213|4213|4214.5|4214|4215.5|4214.5|4209.5|4209|33100
1620726600000|2021-05-11 09:50:00|4214|4213.5|4217.5|4217|4218|4217.5|4213.5|4213|15885
1620726900000|2021-05-11 09:55:00|4217|4216.5|4216|4215.5|4217|4216.5|4211|4210.5|14080
1620727200000|2021-05-11 10:00:00|4216.5|4216|4206.5|4205.5|4219|4218|4205.5|4204.5|23745
1620727500000|2021-05-11 10:05:00|4206|4205|4200|4199|4206|4205|4199.5|4198.5|20707
1620727800000|2021-05-11 10:10:00|4199.5|4198.5|4204|4203.5|4204|4203.5|4198|4197|21094
1620728100000|2021-05-11 10:15:00|4203.5|4203|4206.5|4205.5|4208|4207|4202|4201.5|11464
1620728400000|2021-05-11 10:20:00|4206|4205|4204.5|4204|4207.5|4206.5|4204|4203.5|18627
1620728700000|2021-05-11 10:25:00|4204|4203.5|4201.5|4200.5|4204.5|4203.5|4200|4199.5|28332
1620729000000|2021-05-11 10:30:00|4202|4201|4197|4196.5|4203.5|4203|4196|4195.5|18698
1620729300000|2021-05-11 10:35:00|4196.5|4196|4197.5|4197|4198.5|4198|4195.5|4195|12709
1620729600000|2021-05-11 10:40:00|4197|4196.5|4194.5|4194|4197.5|4196.5|4191.5|4191|20910
1620729900000|2021-05-11 10:45:00|4195|4194.5|4198|4197|4200|4199.5|4195|4194|13675
1620730200000|2021-05-11 10:50:00|4197.5|4197.5|4202.5|4201.5|4202.5|4201.5|4197.5|4196.5|12176
1620730500000|2021-05-11 10:55:00|4202|4201|4205|4204.5|4208|4207|4201|4200.5|11740
1620730800000|2021-05-11 11:00:00|4204.5|4204|4201.5|4200.5|4207.5|4206.5|4200.5|4200|17328
1620731100000|2021-05-11 11:05:00|4201|4200|4200.5|4199.5|4203|4202.5|4199|4198.5|13293
1620731400000|2021-05-11 11:10:00|4200|4199|4203.5|4202.5|4204|4203.5|4199.5|4199|14572
1620731700000|2021-05-11 11:15:00|4203|4203|4199|4198|4204|4203|4198|4197.5|11861
1620732000000|2021-05-11 11:20:00|4199.5|4198.5|4199.5|4199|4201|4200|4198|4197.5|13195
1620732300000|2021-05-11 11:25:00|4199|4198.5|4202|4201.5|4202.5|4201.5|4197.5|4197|10161
1620732600000|2021-05-11 11:30:00|4201.5|4201|4204.5|4203.5|4206.5|4205.5|4201.5|4201|11917
1620732900000|2021-05-11 11:35:00|4205|4204|4207|4206.5|4209|4208|4204.5|4204|13005
1620733200000|2021-05-11 11:40:00|4207.5|4207|4210.5|4210|4211.5|4211|4207|4206.5|10346
1620733500000|2021-05-11 11:45:00|4211|4210.5|4211.5|4211|4214|4213.5|4211|4210.5|12735
1620733800000|2021-05-11 11:50:00|4211|4210.5|4208|4207.5|4212|4211.5|4208|4207|10122
1620734100000|2021-05-11 11:55:00|4207.5|4207|4208.5|4207.5|4211.5|4211|4206.5|4205.5|18080
1620734400000|2021-05-11 12:00:00|4208|4207|4206.5|4206|4208|4207.5|4204.5|4204|13845
1620734700000|2021-05-11 12:05:00|4207|4205.5|4203|4202|4207.5|4207|4201|4200.5|27410
1620735000000|2021-05-11 12:10:00|4202.5|4201.5|4206|4205|4207|4206.5|4199.5|4199|14833
1620735300000|2021-05-11 12:15:00|4205.5|4204.5|4197|4196.5|4206|4205|4197|4196|20898
1620735600000|2021-05-11 12:20:00|4196.5|4196|4195|4194|4197|4196.5|4192|4191.5|14206
1620735900000|2021-05-11 12:25:00|4194.5|4194.5|4195|4194|4196.5|4195.5|4193|4192|15793
1620736200000|2021-05-11 12:30:00|4194.5|4193.5|4198|4197|4199|4198|4193|4192.5|15193
1620736500000|2021-05-11 12:35:00|4197.5|4196.5|4200|4199.5|4200|4199.5|4195|4194.5|131124
1620736800000|2021-05-11 12:40:00|4199.5|4199|4202.5|4201.5|4204|4203|4199|4198.5|18583
1620737100000|2021-05-11 12:45:00|4203|4202|4206.5|4206|4208|4207|4201.5|4201|19813
1620737400000|2021-05-11 12:50:00|4207|4206.5|4200|4199.5|4207.5|4207|4197.5|4196.5|21331
1620737700000|2021-05-11 12:55:00|4200.5|4200|4196.5|4196|4200.5|4200|4195|4194.5|26215
1620738000000|2021-05-11 13:00:00|4196|4195.5|4193.5|4193|4197|4196.5|4189.5|4189|200965
1620738300000|2021-05-11 13:05:00|4194|4193.5|4195|4194.5|4195.5|4195|4191.5|4191|81918
1620738600000|2021-05-11 13:10:00|4194.5|4194|4195.5|4195|4197|4196|4192|4191|24520
1620738900000|2021-05-11 13:15:00|4195|4194.5|4201|4200|4201.5|4200.5|4194.5|4194|66798
1620739200000|2021-05-11 13:20:00|4200.5|4200.5|4207|4206.5|4208.5|4207.5|4200.5|4200.5|29048
1620739500000|2021-05-11 13:25:00|4206.5|4206|4214|4213.5|4214.5|4213.5|4204.5|4204|43631
1620739800000|2021-05-11 13:30:00|4213.5|4212.5|4203|4201.5|4222|4221.5|4199.5|4198.5|93267
1620740100000|2021-05-11 13:35:00|4202.5|4201|4214|4213|4222.5|4221.5|4202|4201|45289
1620740400000|2021-05-11 13:40:00|4214.5|4213.5|4217|4215.5|4219|4218|4211|4210|57809
1620740700000|2021-05-11 13:45:00|4216.5|4215|4213.5|4213|4221.5|4220.5|4211.5|4211|46019
1620741000000|2021-05-11 13:50:00|4213|4212.5|4204|4203|4214.5|4214|4202|4201|42850
1620741300000|2021-05-11 13:55:00|4203.5|4202.5|4208|4207.5|4208.5|4207.5|4201.5|4201|51553
1620741600000|2021-05-11 14:00:00|4208.5|4208|4212|4211|4215|4214|4208|4207.5|56772
1620741900000|2021-05-11 14:05:00|4211.5|4211.5|4229.5|4229|4231|4230|4211.5|4211.5|50927
1620742200000|2021-05-11 14:10:00|4229|4228.5|4225|4224|4230|4229|4223|4222.5|80299
1620742500000|2021-05-11 14:15:00|4224.5|4223.5|4222.5|4221.5|4225.5|4225|4220|4219.5|63046
1620742800000|2021-05-11 14:20:00|4222|4221|4214|4213|4222.5|4221.5|4212|4211.5|42806
1620743100000|2021-05-11 14:25:00|4213.5|4212.5|4210|4209|4215.5|4215|4208.5|4207.5|48080
1620743400000|2021-05-11 14:30:00|4210.5|4209.5|4205|4204|4213.5|4212.5|4204|4203.5|51675
1620743700000|2021-05-11 14:35:00|4204.5|4203.5|4205.5|4205|4209|4207.5|4202|4201.5|56819
1620744000000|2021-05-11 14:40:00|4205|4204.5|4210.5|4210|4211|4210|4202.5|4201|24955
1620744300000|2021-05-11 14:45:00|4210|4209.5|4201|4200.5|4211|4210.5|4200.5|4200|43465
1620744600000|2021-05-11 14:50:00|4200.5|4200|4197|4196.5|4201|4200.5|4195.5|4194.5|45374
1620744900000|2021-05-11 14:55:00|4196.5|4196|4200.5|4199.5|4200.5|4199.5|4192.5|4192|34167
1620745200000|2021-05-11 15:00:00|4200|4199|4202.5|4202|4204|4203.5|4198|4197.5|37768
1620745500000|2021-05-11 15:05:00|4202|4201.5|4197.5|4197|4202|4201.5|4194.5|4194|53180
1620745800000|2021-05-11 15:10:00|4198|4197.5|4198|4197.5|4200|4199.5|4194|4193.5|91208
1620746100000|2021-05-11 15:15:00|4198.5|4198|4205|4204.5|4205|4204.5|4196.5|4196|66426
1620746400000|2021-05-11 15:20:00|4204.5|4204|4209.5|4208.5|4210|4209.5|4203|4202.5|120965
1620746700000|2021-05-11 15:25:00|4209|4208|4213.5|4212.5|4214|4213|4206|4205|72402
1620802800000|2021-05-12 07:00:00|4226|4220.5|4224|4222|4236|4233.5|4213|4210.5|38764
1620803100000|2021-05-12 07:05:00|4225|4222.5|4235|4234|4235|4234|4221.5|4220.5|63899
1620803400000|2021-05-12 07:10:00|4234.5|4234.5|4229|4227.5|4236|4235.5|4228|4227.5|38761
1620803700000|2021-05-12 07:15:00|4228.5|4228|4240.5|4239.5|4240.5|4240|4228.5|4228|62602
1620804000000|2021-05-12 07:20:00|4241|4240|4249|4248|4249.5|4248.5|4235.5|4234.5|42975
1620804300000|2021-05-12 07:25:00|4248.5|4247.5|4245|4244|4249|4247.5|4242|4241.5|33688
1620804600000|2021-05-12 07:30:00|4245.5|4244.5|4243|4242.5|4246.5|4245.5|4241|4240.5|35265
1620804900000|2021-05-12 07:35:00|4242.5|4242|4236|4235.5|4245|4244.5|4235.5|4235|34847
1620805200000|2021-05-12 07:40:00|4235.5|4235|4240|4239|4240|4239|4234|4233.5|19506
1620805500000|2021-05-12 07:45:00|4239.5|4238.5|4237|4236.5|4240|4238.5|4233.5|4233|29083
1620805800000|2021-05-12 07:50:00|4237.5|4237|4239.5|4239|4240|4239.5|4237|4236.5|19298
1620806100000|2021-05-12 07:55:00|4240|4239.5|4235|4234|4241.5|4240.5|4230|4229.5|30592
1620806400000|2021-05-12 08:00:00|4235.5|4234.5|4236.5|4236|4238.5|4237.5|4235|4234.5|22517
1620806700000|2021-05-12 08:05:00|4237|4236.5|4233.5|4233|4237.5|4236.5|4232.5|4232|37322
1620807000000|2021-05-12 08:10:00|4233|4232.5|4226|4225.5|4233|4232.5|4226|4225.5|17074
1620807300000|2021-05-12 08:15:00|4226.5|4225|4226.5|4226|4227|4226.5|4222|4221.5|14381
1620807600000|2021-05-12 08:20:00|4226|4225.5|4232|4231.5|4234|4233|4224.5|4224|26704
1620807900000|2021-05-12 08:25:00|4231.5|4231|4232.5|4232|4233.5|4233|4229.5|4229|31506
1620808200000|2021-05-12 08:30:00|4233|4232.5|4241.5|4240|4241.5|4240|4233|4232|24595
1620808500000|2021-05-12 08:35:00|4241|4240.5|4248.5|4247.5|4249|4248.5|4241|4240.5|15647
1620808800000|2021-05-12 08:40:00|4248|4247|4240.5|4239|4248|4247.5|4238|4237.5|22579
1620809100000|2021-05-12 08:45:00|4241|4239.5|4238.5|4238|4244.5|4244|4237.5|4237|35113
1620809400000|2021-05-12 08:50:00|4239|4238.5|4241|4240.5|4242|4241|4238.5|4238|15854
1620809700000|2021-05-12 08:55:00|4241.5|4241|4237|4236.5|4241.5|4241|4235.5|4235|14945
1620810000000|2021-05-12 09:00:00|4237.5|4237|4234|4233.5|4237.5|4237|4233.5|4233|17875
1620810300000|2021-05-12 09:05:00|4233.5|4233|4236|4235.5|4237.5|4236.5|4233.5|4233|24106
1620810600000|2021-05-12 09:10:00|4235.5|4235|4244|4243.5|4244|4243.5|4235.5|4235|35716
1620810900000|2021-05-12 09:15:00|4244.5|4244|4246|4245.5|4248.5|4248|4244|4243|34064
1620811200000|2021-05-12 09:20:00|4245.5|4245|4248.5|4247.5|4250.5|4249.5|4245.5|4245|22151
1620811500000|2021-05-12 09:25:00|4248|4247|4245|4244.5|4250.5|4250|4245|4244.5|30121
1620811800000|2021-05-12 09:30:00|4245.5|4245|4239.5|4239|4245.5|4245|4239|4238.5|23404
1620812100000|2021-05-12 09:35:00|4240|4239.5|4241|4240.5|4244.5|4243.5|4239|4238.5|25970
1620812400000|2021-05-12 09:40:00|4241.5|4241|4242|4241.5|4242|4241.5|4236.5|4235.5|19422
1620812700000|2021-05-12 09:45:00|4241.5|4241|4244.5|4243.5|4246|4245|4240|4239.5|26645
1620813000000|2021-05-12 09:50:00|4245|4244|4246|4245.5|4247.5|4246.5|4243.5|4243|26421
1620813300000|2021-05-12 09:55:00|4246.5|4246|4252.5|4251.5|4253|4251.5|4246|4245.5|14435
1620813600000|2021-05-12 10:00:00|4252|4251|4257|4256.5|4257.5|4257|4250.5|4250|13776
1620813900000|2021-05-12 10:05:00|4256.5|4256|4260|4259|4260|4259.5|4256.5|4256|17509
1620814200000|2021-05-12 10:10:00|4259.5|4259.5|4257|4256.5|4260|4259.5|4256|4255.5|22692
1620814500000|2021-05-12 10:15:00|4256.5|4256|4256|4255.5|4256.5|4256|4253|4252.5|9973
1620814800000|2021-05-12 10:20:00|4255.5|4255|4257.5|4256.5|4258|4257|4253.5|4253|11173
1620815100000|2021-05-12 10:25:00|4258|4257|4257|4256.5|4258|4257|4255|4254.5|19669
1620815400000|2021-05-12 10:30:00|4257.5|4257|4258|4257.5|4259.5|4259|4257.5|4257|10648
1620815700000|2021-05-12 10:35:00|4258.5|4258|4259|4258.5|4259.5|4259|4257.5|4257|44495
1620816000000|2021-05-12 10:40:00|4258.5|4258|4253.5|4253|4260|4259.5|4253.5|4253|19406
1620816300000|2021-05-12 10:45:00|4254|4253.5|4254.5|4254|4255.5|4255|4251|4250.5|18929
1620816600000|2021-05-12 10:50:00|4255|4253.5|4248|4247.5|4255|4254|4247|4246.5|25038
1620816900000|2021-05-12 10:55:00|4247.5|4247|4237.5|4237|4248|4247.5|4237.5|4237|20896
1620817200000|2021-05-12 11:00:00|4237|4236.5|4239.5|4238.5|4240|4239|4234.5|4234|19653
1620817500000|2021-05-12 11:05:00|4239|4238|4239.5|4238.5|4240.5|4240|4237|4236.5|14475
1620817800000|2021-05-12 11:10:00|4239|4238|4239.5|4239|4241.5|4240.5|4238|4237.5|16863
1620818100000|2021-05-12 11:15:00|4240|4239.5|4241|4240|4242|4241.5|4238.5|4238|20743
1620818400000|2021-05-12 11:20:00|4240.5|4239.5|4243.5|4243|4244.5|4243.5|4240|4239.5|18795
1620818700000|2021-05-12 11:25:00|4244|4243.5|4245.5|4245|4245.5|4245|4242|4241.5|14259
1620819000000|2021-05-12 11:30:00|4246|4245.5|4245.5|4245|4248|4247.5|4245.5|4245|15597
1620819300000|2021-05-12 11:35:00|4246|4245.5|4246.5|4246|4249|4248.5|4246|4245.5|15622
1620819600000|2021-05-12 11:40:00|4247|4246.5|4247.5|4247|4248|4247.5|4246|4245|11550
1620819900000|2021-05-12 11:45:00|4248|4247.5|4245.5|4245|4249.5|4249|4245.5|4245|17586
1620820200000|2021-05-12 11:50:00|4246|4244.5|4245.5|4244.5|4246|4245.5|4244|4243.5|31833
1620820500000|2021-05-12 11:55:00|4245|4245|4247|4246.5|4249.5|4248.5|4243.5|4243|25274
1620820800000|2021-05-12 12:00:00|4247.5|4247|4252.5|4252|4253|4252|4246.5|4246|14545
1620821100000|2021-05-12 12:05:00|4253|4252.5|4252.5|4252|4254|4253.5|4252|4251.5|12805
1620821400000|2021-05-12 12:10:00|4253|4252.5|4255.5|4255|4255.5|4255|4252.5|4252|7500
1620821700000|2021-05-12 12:15:00|4256|4254.5|4256.5|4255.5|4257|4256.5|4254.5|4254|11812
1620822000000|2021-05-12 12:20:00|4256|4256|4256.5|4256|4258.5|4258|4255.5|4255|12167
1620822300000|2021-05-12 12:25:00|4257|4256.5|4260|4259.5|4261.5|4260.5|4256.5|4256|29935
1620822600000|2021-05-12 12:30:00|4259.5|4259|4243.5|4242.5|4260.5|4259.5|4231|4230.5|109279
1620822900000|2021-05-12 12:35:00|4244|4243|4244|4243|4246|4245|4239|4238.5|47169
1620823200000|2021-05-12 12:40:00|4243.5|4242.5|4253|4252|4253|4252|4237.5|4237|48345
1620823500000|2021-05-12 12:45:00|4252.5|4251.5|4245|4244|4253|4252|4244|4243.5|116197
1620823800000|2021-05-12 12:50:00|4245.5|4244.5|4246|4245.5|4249|4248|4244|4243.5|20449
1620824100000|2021-05-12 12:55:00|4245.5|4245|4245|4244|4245.5|4245|4240.5|4240|29558
1620824400000|2021-05-12 13:00:00|4246|4244.5|4251|4249.5|4251.5|4251|4245.5|4244|21533
1620824700000|2021-05-12 13:05:00|4250.5|4249|4248|4247.5|4250.5|4249.5|4246.5|4246|26233
1620825000000|2021-05-12 13:10:00|4247.5|4247|4249|4248|4249.5|4249|4247|4246.5|24118
1620825300000|2021-05-12 13:15:00|4249.5|4248.5|4245|4244.5|4250|4249.5|4245|4244.5|17983
1620825600000|2021-05-12 13:20:00|4244.5|4244|4245.5|4244.5|4247|4246.5|4242.5|4242|16168
1620825900000|2021-05-12 13:25:00|4246|4245|4248|4247.5|4251|4250|4245.5|4245|20657
1620826200000|2021-05-12 13:30:00|4247.5|4247|4241|4240.5|4250.5|4250|4239|4238.5|43237
1620826500000|2021-05-12 13:35:00|4241.5|4241|4257.5|4257|4259|4257.5|4241.5|4241|48167
1620826800000|2021-05-12 13:40:00|4257|4256.5|4266.5|4266|4271|4270|4256.5|4255.5|40219
1620827100000|2021-05-12 13:45:00|4267|4265.5|4257.5|4257|4267|4265.5|4257.5|4257|29892
1620827400000|2021-05-12 13:50:00|4257|4256.5|4256.5|4255.5|4258.5|4258|4254.5|4254|20218
1620827700000|2021-05-12 13:55:00|4256|4255|4255.5|4254.5|4258.5|4257.5|4252|4251.5|25739
1620828000000|2021-05-12 14:00:00|4255|4255|4251|4250.5|4257|4256.5|4248.5|4248|23487
1620828300000|2021-05-12 14:05:00|4251.5|4251|4256.5|4255.5|4257.5|4256.5|4251|4250.5|32471
1620828600000|2021-05-12 14:10:00|4256|4256|4260|4259|4261.5|4260.5|4255.5|4255|125611
1620828900000|2021-05-12 14:15:00|4260.5|4259.5|4263.5|4262.5|4265|4264.5|4258.5|4257.5|26853
1620829200000|2021-05-12 14:20:00|4263|4263|4271|4270|4272|4271|4262.5|4262|27549
1620829500000|2021-05-12 14:25:00|4270.5|4269.5|4270.5|4270|4273|4272.5|4269.5|4269|24646
1620829800000|2021-05-12 14:30:00|4270|4269.5|4263.5|4263|4272.5|4271.5|4262|4261.5|28588
1620830100000|2021-05-12 14:35:00|4264|4263.5|4265.5|4265|4271|4270.5|4263.5|4263|28676
1620830400000|2021-05-12 14:40:00|4265|4264.5|4265.5|4264.5|4265.5|4265|4261|4260.5|18761
1620830700000|2021-05-12 14:45:00|4265|4265|4263.5|4263|4268.5|4267.5|4263.5|4263|25507
1620831000000|2021-05-12 14:50:00|4263|4262.5|4264.5|4264|4265|4264.5|4262|4261.5|17879
1620831300000|2021-05-12 14:55:00|4264|4263.5|4265|4264.5|4265|4264.5|4261|4260.5|22638
1620831600000|2021-05-12 15:00:00|4264.5|4264|4258.5|4258|4265.5|4265|4258.5|4258|25297
1620831900000|2021-05-12 15:05:00|4258|4257.5|4254.5|4254|4258|4257.5|4252|4251|15427
1620832200000|2021-05-12 15:10:00|4254|4253.5|4249.5|4249|4254.5|4254|4246.5|4246|21846
1620832500000|2021-05-12 15:15:00|4249|4248.5|4249.5|4248.5|4250.5|4250|4246|4245.5|34766
1620832800000|2021-05-12 15:20:00|4249|4249|4247.5|4247|4250|4249.5|4247|4246.5|35405
1620833100000|2021-05-12 15:25:00|4248|4246.5|4249|4247.5|4252|4251.5|4247|4246.5|83184
1620889200000|2021-05-13 07:00:00|4247|4236.5|4213.5|4211.5|4247|4240.5|4205.5|4204.5|63083
1620889500000|2021-05-13 07:05:00|4214|4212|4235|4233.5|4235|4234|4213.5|4212|45756
1620889800000|2021-05-13 07:10:00|4235.5|4234|4229|4227.5|4236|4235|4227|4226.5|42416
1620890100000|2021-05-13 07:15:00|4228.5|4227|4230.5|4229.5|4232|4231|4225|4224.5|46673
1620890400000|2021-05-13 07:20:00|4230|4229|4227.5|4226.5|4232|4231|4226|4225|29256
1620890700000|2021-05-13 07:25:00|4227|4226|4230|4229|4232|4231.5|4223.5|4222.5|18290
1620891000000|2021-05-13 07:30:00|4229.5|4228.5|4221.5|4220.5|4230|4228.5|4219|4218|20025
1620891300000|2021-05-13 07:35:00|4221|4221|4222.5|4221.5|4226|4225.5|4219|4218|27988
1620891600000|2021-05-13 07:40:00|4222|4221|4221.5|4220.5|4225|4224.5|4219|4218.5|25095
1620891900000|2021-05-13 07:45:00|4222|4221|4217|4216|4224|4223.5|4215.5|4215|40108
1620892200000|2021-05-13 07:50:00|4217.5|4216.5|4218|4217|4220.5|4219.5|4213|4212.5|38152
1620892500000|2021-05-13 07:55:00|4217.5|4216.5|4218|4217|4220.5|4219.5|4215.5|4214.5|23994
1620892800000|2021-05-13 08:00:00|4217.5|4216.5|4210|4209|4218|4217|4204|4203.5|49889
1620893100000|2021-05-13 08:05:00|4210.5|4209.5|4215|4214|4215.5|4214.5|4209.5|4209|25595
1620893400000|2021-05-13 08:10:00|4214.5|4213.5|4215|4214|4216.5|4215.5|4209|4208.5|33548
1620893700000|2021-05-13 08:15:00|4215.5|4214.5|4214.5|4213.5|4218|4217.5|4213|4212.5|29568
1620894000000|2021-05-13 08:20:00|4214|4213|4218|4217|4218.5|4217.5|4214|4213|18745
1620894300000|2021-05-13 08:25:00|4217.5|4216.5|4212.5|4212|4217.5|4217|4210|4209.5|46349
1620894600000|2021-05-13 08:30:00|4213|4211.5|4213|4212.5|4215|4214|4208|4207.5|37114
1620894900000|2021-05-13 08:35:00|4213.5|4212|4219|4218|4219.5|4219|4212|4211|18500
1620895200000|2021-05-13 08:40:00|4219.5|4218.5|4216|4215|4220|4219|4212.5|4211.5|22532
1620895500000|2021-05-13 08:45:00|4216.5|4215.5|4211|4210|4216.5|4215.5|4209.5|4208|17387
1620895800000|2021-05-13 08:50:00|4211.5|4210.5|4209.5|4208.5|4212.5|4211.5|4203.5|4203|18269
1620896100000|2021-05-13 08:55:00|4210|4209|4219.5|4218.5|4221.5|4220.5|4209|4208.5|25684
1620896400000|2021-05-13 09:00:00|4220|4219|4230|4229.5|4230.5|4229.5|4219.5|4218.5|15482
1620896700000|2021-05-13 09:05:00|4229.5|4229|4226.5|4225.5|4229.5|4229|4223.5|4222.5|9987
1620897000000|2021-05-13 09:10:00|4227|4226|4227|4226.5|4228.5|4227.5|4226|4225.5|10976
1620897300000|2021-05-13 09:15:00|4226.5|4226|4224|4223.5|4227.5|4227|4222|4221.5|15992
1620897600000|2021-05-13 09:20:00|4224.5|4224|4229|4228|4233.5|4233|4224.5|4224|17728
1620897900000|2021-05-13 09:25:00|4228.5|4228.5|4226.5|4225.5|4232.5|4231.5|4225.5|4224.5|13611
1620898200000|2021-05-13 09:30:00|4227|4226|4225.5|4224.5|4228.5|4227.5|4223.5|4223|19580
1620898500000|2021-05-13 09:35:00|4225|4224|4222.5|4221.5|4225.5|4224.5|4221|4220|12828
1620898800000|2021-05-13 09:40:00|4223|4222|4225|4224.5|4226.5|4225.5|4222.5|4222|9277
1620899100000|2021-05-13 09:45:00|4225.5|4225|4222.5|4221.5|4226|4225.5|4221|4220.5|19847
1620899400000|2021-05-13 09:50:00|4222|4221|4228|4227|4229.5|4228.5|4220.5|4220|33495
1620899700000|2021-05-13 09:55:00|4227.5|4226.5|4226.5|4225.5|4229|4227.5|4224.5|4223.5|12770
1620900000000|2021-05-13 10:00:00|4227|4226|4223.5|4222.5|4229|4228.5|4222|4221.5|12701
1620900300000|2021-05-13 10:05:00|4223|4222|4221.5|4220.5|4223|4222|4220|4219|9947
1620900600000|2021-05-13 10:10:00|4222|4220|4227|4226|4227.5|4226.5|4220.5|4219.5|106093
1620900900000|2021-05-13 10:15:00|4226.5|4225.5|4228|4227|4229|4228|4225|4224.5|6057
1620901200000|2021-05-13 10:20:00|4228.5|4227.5|4230|4229.5|4230|4229.5|4226|4225.5|13583
1620901500000|2021-05-13 10:25:00|4230.5|4230|4231|4230.5|4232|4231.5|4228.5|4227.5|63139
1620901800000|2021-05-13 10:30:00|4231.5|4231|4225|4224|4232|4231.5|4224|4223.5|12887
1620902100000|2021-05-13 10:35:00|4224.5|4223.5|4228.5|4228|4229|4228|4223.5|4223|6540
1620902400000|2021-05-13 10:40:00|4228|4227.5|4227|4226|4229|4228.5|4226|4225.5|14538
1620902700000|2021-05-13 10:45:00|4226.5|4225.5|4225|4224|4231|4230|4224.5|4224|13357
1620903000000|2021-05-13 10:50:00|4225.5|4224.5|4225.5|4224.5|4226|4225|4222.5|4221.5|6437
1620903300000|2021-05-13 10:55:00|4225|4224|4227|4226|4230.5|4229.5|4224.5|4224|131473
1620903600000|2021-05-13 11:00:00|4227.5|4226.5|4223.5|4222.5|4228.5|4228|4223|4222|11234
1620903900000|2021-05-13 11:05:00|4224|4223|4225.5|4224.5|4226|4225|4223|4222.5|10004
1620904200000|2021-05-13 11:10:00|4225|4224|4220.5|4220|4225.5|4224.5|4220.5|4220|11705
1620904500000|2021-05-13 11:15:00|4221|4219.5|4221.5|4221|4222.5|4221.5|4220|4219.5|58136
1620904800000|2021-05-13 11:20:00|4222|4221.5|4224.5|4224|4227.5|4227|4222|4221|12447
1620905100000|2021-05-13 11:25:00|4224|4223.5|4228|4227|4228|4227|4224|4223.5|9568
1620905400000|2021-05-13 11:30:00|4227.5|4226.5|4233.5|4232.5|4234|4232.5|4225.5|4225|8860
1620905700000|2021-05-13 11:35:00|4233|4232|4228.5|4228|4233|4232|4228|4227|12597
1620906000000|2021-05-13 11:40:00|4229|4228.5|4230|4229|4231.5|4230.5|4228.5|4228|15976
1620906300000|2021-05-13 11:45:00|4229.5|4228.5|4228|4227.5|4229.5|4229|4225|4224|32752
1620906600000|2021-05-13 11:50:00|4227.5|4227|4228|4227|4228|4227.5|4226|4225.5|14808
1620906900000|2021-05-13 11:55:00|4228.5|4227.5|4228|4227.5|4229.5|4229|4228|4227|9664
1620907200000|2021-05-13 12:00:00|4228.5|4228|4232.5|4231|4232.5|4232|4228|4227.5|9433
1620907500000|2021-05-13 12:05:00|4232|4231.5|4236|4235|4239|4238|4232|4231|13531
1620907800000|2021-05-13 12:10:00|4236.5|4235.5|4239.5|4238.5|4240.5|4239.5|4235.5|4235|11007
1620908100000|2021-05-13 12:15:00|4239|4238|4239.5|4238.5|4241|4240|4237.5|4236.5|10057
1620908400000|2021-05-13 12:20:00|4240|4239|4240|4239|4243.5|4243|4240|4239|25446
1620908700000|2021-05-13 12:25:00|4240.5|4239.5|4242.5|4242|4243.5|4243|4239.5|4239|13935
1620909000000|2021-05-13 12:30:00|4242|4241.5|4235.5|4234.5|4242.5|4241.5|4235.5|4234.5|22932
1620909300000|2021-05-13 12:35:00|4236|4235|4235.5|4235|4241|4240|4235.5|4234.5|12238
1620909600000|2021-05-13 12:40:00|4236|4235.5|4236|4235.5|4236.5|4236|4233.5|4232.5|11078
1620909900000|2021-05-13 12:45:00|4236.5|4236|4236.5|4236|4239|4238.5|4236|4235|8641
1620910200000|2021-05-13 12:50:00|4236|4235.5|4235.5|4234.5|4238|4237|4234.5|4234|13818
1620910500000|2021-05-13 12:55:00|4236|4235|4240|4239.5|4240|4239.5|4235.5|4235|9751
1620910800000|2021-05-13 13:00:00|4240.5|4240|4244.5|4243.5|4247|4246|4240.5|4239.5|13490
1620911100000|2021-05-13 13:05:00|4245|4244|4244|4243.5|4246.5|4245.5|4242.5|4242|14155
1620911400000|2021-05-13 13:10:00|4244.5|4243|4242.5|4241.5|4244.5|4243.5|4240.5|4240|12436
1620911700000|2021-05-13 13:15:00|4242|4241|4236.5|4235.5|4242|4241.5|4236|4235|26513
1620912000000|2021-05-13 13:20:00|4236|4236|4241|4240.5|4242.5|4241.5|4236|4236|23000
1620912300000|2021-05-13 13:25:00|4240.5|4240|4242|4241|4242.5|4242|4237.5|4237|31266
1620912600000|2021-05-13 13:30:00|4241.5|4241.5|4242.5|4241.5|4246.5|4246|4240|4239|60740
1620912900000|2021-05-13 13:35:00|4242|4242|4234|4233|4243|4242.5|4231|4230|81493
1620913200000|2021-05-13 13:40:00|4234.5|4233.5|4244|4243.5|4245|4244.5|4234|4233.5|42063
1620913500000|2021-05-13 13:45:00|4244.5|4244|4244.5|4244|4249.5|4249|4243|4241.5|37082
1620913800000|2021-05-13 13:50:00|4245|4244.5|4243.5|4242.5|4247.5|4246.5|4241.5|4240.5|54127
1620914100000|2021-05-13 13:55:00|4243|4242|4244|4243|4247|4246.5|4241.5|4240.5|30913
1620914400000|2021-05-13 14:00:00|4244.5|4243.5|4247.5|4247|4249|4248|4244|4243|33660
1620914700000|2021-05-13 14:05:00|4247|4246.5|4247.5|4246.5|4250|4249.5|4245|4244|34480
1620915000000|2021-05-13 14:10:00|4248|4247|4255|4254.5|4255.5|4255|4247|4246.5|35853
1620915300000|2021-05-13 14:15:00|4254.5|4254|4264|4263|4264.5|4263|4254.5|4254|45148
1620915600000|2021-05-13 14:20:00|4263.5|4262.5|4264.5|4264|4269|4268.5|4261|4260|53554
1620915900000|2021-05-13 14:25:00|4265|4264.5|4269.5|4269|4270|4269.5|4265|4264.5|50046
1620916200000|2021-05-13 14:30:00|4269|4268.5|4262.5|4262|4269.5|4268.5|4262|4261.5|34772
1620916500000|2021-05-13 14:35:00|4262|4261.5|4265|4264.5|4267|4266.5|4262|4261.5|23684
1620916800000|2021-05-13 14:40:00|4265.5|4265|4266.5|4266|4268.5|4267.5|4265|4264.5|34753
1620917100000|2021-05-13 14:45:00|4267|4265.5|4272.5|4272|4273.5|4273|4267|4265.5|30639
1620917400000|2021-05-13 14:50:00|4273|4271.5|4273|4272.5|4276.5|4276|4271|4270.5|21636
1620917700000|2021-05-13 14:55:00|4272.5|4272|4278|4277|4280.5|4280|4272.5|4272|40076
1620918000000|2021-05-13 15:00:00|4278.5|4277.5|4278.5|4278|4281|4280.5|4276|4275.5|35307
1620918300000|2021-05-13 15:05:00|4279|4278.5|4275|4274|4279|4278.5|4275|4274|23210
1620918600000|2021-05-13 15:10:00|4275.5|4274.5|4281|4280.5|4281.5|4281|4274.5|4274|54418
1620918900000|2021-05-13 15:15:00|4280.5|4280|4282|4281.5|4284|4283.5|4280.5|4279.5|42137
1620919200000|2021-05-13 15:20:00|4281.5|4281|4280|4279.5|4282|4281.5|4279.5|4279|70004
1620919500000|2021-05-13 15:25:00|4279.5|4279|4274.5|4273|4279.5|4279|4273|4272|90739
1620975600000|2021-05-14 07:00:00|4299.5|4291|4308.5|4307.5|4315|4313.5|4290.5|4289|120762
1620975900000|2021-05-14 07:05:00|4309|4308|4310.5|4308.5|4330|4328|4308|4306.5|142998
1620976200000|2021-05-14 07:10:00|4311|4309|4316|4315|4324|4322.5|4303.5|4302|59991
1620976500000|2021-05-14 07:15:00|4316.5|4315.5|4312|4310.5|4321.5|4320|4310.5|4309.5|34782
1620976800000|2021-05-14 07:20:00|4312.5|4311|4318|4317|4323.5|4322|4312.5|4311|42003
1620977100000|2021-05-14 07:25:00|4318.5|4316.5|4310|4309.5|4318.5|4318|4306.5|4305.5|30821
1620977400000|2021-05-14 07:30:00|4309|4309|4310|4309|4313.5|4312|4306.5|4306|21858
1620977700000|2021-05-14 07:35:00|4309.5|4308.5|4310|4309|4312|4311.5|4305|4303.5|17045
1620978000000|2021-05-14 07:40:00|4309.5|4308.5|4311|4310|4313|4312|4307|4306|17065
1620978300000|2021-05-14 07:45:00|4310.5|4309.5|4316|4315.5|4317|4316|4309.5|4308.5|21689
1620978600000|2021-05-14 07:50:00|4317|4316|4321|4320|4321.5|4320.5|4313.5|4313|35973
1620978900000|2021-05-14 07:55:00|4320.5|4319.5|4320.5|4319.5|4322|4321|4318.5|4318|24445
1620979200000|2021-05-14 08:00:00|4320|4319|4323.5|4322|4325|4324.5|4318.5|4318|26154
1620979500000|2021-05-14 08:05:00|4324|4322.5|4320.5|4319.5|4325|4324.5|4318|4317|15347
1620979800000|2021-05-14 08:10:00|4320|4319|4317.5|4316.5|4320.5|4319.5|4317|4316|11641
1620980100000|2021-05-14 08:15:00|4317|4317|4319.5|4318.5|4321.5|4321|4316.5|4316|13759
1620980400000|2021-05-14 08:20:00|4320|4319|4318|4317|4321|4320.5|4315.5|4315|16538
1620980700000|2021-05-14 08:25:00|4317.5|4317.5|4327.5|4326.5|4327.5|4327|4317|4316|51851
1620981000000|2021-05-14 08:30:00|4328|4327|4327|4326.5|4331|4330|4325.5|4325|24858
1620981300000|2021-05-14 08:35:00|4326.5|4326|4327|4326|4331.5|4331|4325.5|4325|20318
1620981600000|2021-05-14 08:40:00|4326.5|4326.5|4331|4330.5|4334.5|4333.5|4326.5|4326.5|17077
1620981900000|2021-05-14 08:45:00|4331.5|4330|4334|4333|4335.5|4335|4330.5|4330|16294
1620982200000|2021-05-14 08:50:00|4333.5|4333.5|4330|4329.5|4335|4334.5|4330|4329.5|11052
1620982500000|2021-05-14 08:55:00|4329.5|4329|4332|4331.5|4332.5|4332|4329.5|4328.5|10502
1620982800000|2021-05-14 09:00:00|4331.5|4331|4327.5|4327|4331.5|4331|4327|4326.5|25956
1620983100000|2021-05-14 09:05:00|4327|4326.5|4328|4327.5|4329|4328.5|4325.5|4325|19406
1620983400000|2021-05-14 09:10:00|4328.5|4328|4325|4324|4331.5|4331|4325|4324|52476
1620983700000|2021-05-14 09:15:00|4325.5|4324.5|4318|4317.5|4327|4326|4316.5|4315.5|25734
1620984000000|2021-05-14 09:20:00|4317.5|4317|4312.5|4311.5|4321|4320|4311|4310.5|15213
1620984300000|2021-05-14 09:25:00|4312|4312|4310.5|4309.5|4314.5|4313.5|4310.5|4309.5|17645
1620984600000|2021-05-14 09:30:00|4310|4310|4307|4306.5|4312|4311|4307|4306|29997
1620984900000|2021-05-14 09:35:00|4307.5|4307|4302|4301|4310|4309.5|4302|4301|59384
1620985200000|2021-05-14 09:40:00|4302.5|4301.5|4301.5|4301|4305|4304.5|4300|4299|11642
1620985500000|2021-05-14 09:45:00|4301|4300.5|4307.5|4306.5|4309.5|4308.5|4300.5|4300|13204
1620985800000|2021-05-14 09:50:00|4307|4306|4307.5|4307|4310|4309.5|4305.5|4305|11981
1620986100000|2021-05-14 09:55:00|4307|4306.5|4302.5|4302|4310|4309.5|4302|4301|16900
1620986400000|2021-05-14 10:00:00|4303|4301.5|4303|4302.5|4305.5|4304.5|4300|4299|12754
1620986700000|2021-05-14 10:05:00|4303.5|4302|4306|4305.5|4306|4305.5|4302.5|4301.5|24305
1620987000000|2021-05-14 10:10:00|4305.5|4305|4301.5|4300.5|4307.5|4307|4301.5|4300.5|11165
1620987300000|2021-05-14 10:15:00|4302|4301|4304.5|4303.5|4305|4304|4301|4300|7942
1620987600000|2021-05-14 10:20:00|4305|4304|4303|4302|4308|4307.5|4302|4301.5|13108
1620987900000|2021-05-14 10:25:00|4303.5|4302.5|4300.5|4299.5|4304|4303.5|4299.5|4298.5|13231
1620988200000|2021-05-14 10:30:00|4301|4300|4300.5|4300|4301|4300.5|4297|4296.5|11139
1620988500000|2021-05-14 10:35:00|4301|4300.5|4300|4299|4302|4301.5|4298.5|4298|13581
1620988800000|2021-05-14 10:40:00|4300.5|4299.5|4299.5|4298.5|4302|4301.5|4299.5|4298.5|14153
1620989100000|2021-05-14 10:45:00|4299|4299|4300.5|4300|4301.5|4300.5|4297|4296.5|7955
1620989400000|2021-05-14 10:50:00|4301|4300.5|4300|4299|4301.5|4301|4297|4296.5|14307
1620989700000|2021-05-14 10:55:00|4300.5|4299.5|4300|4299|4305|4304.5|4299.5|4299|18664
1620990000000|2021-05-14 11:00:00|4299.5|4298.5|4298|4297.5|4301|4300|4297|4296.5|10883
1620990300000|2021-05-14 11:05:00|4298.5|4297|4293|4292|4299.5|4299|4291.5|4291|16055
1620990600000|2021-05-14 11:10:00|4293.5|4292.5|4295|4294|4297|4296.5|4293|4292|9396
1620990900000|2021-05-14 11:15:00|4294.5|4294.5|4291.5|4291|4295.5|4295|4291.5|4291|9013
1620991200000|2021-05-14 11:20:00|4291|4290.5|4290.5|4290|4294.5|4294|4290|4289|17758
1620991500000|2021-05-14 11:25:00|4291|4290.5|4292.5|4292|4294|4293.5|4291|4290.5|10279
1620991800000|2021-05-14 11:30:00|4293|4292.5|4297.5|4297|4298|4297.5|4292|4291|21037
1620992100000|2021-05-14 11:35:00|4298|4297.5|4295.5|4295|4300|4298.5|4295|4294.5|10609
1620992400000|2021-05-14 11:40:00|4295|4294.5|4295|4294.5|4296|4295.5|4293.5|4293|10276
1620992700000|2021-05-14 11:45:00|4295.5|4295|4294|4293.5|4297|4296.5|4293|4292|10150
1620993000000|2021-05-14 11:50:00|4294.5|4294|4294.5|4294|4296|4295.5|4294|4293.5|10660
1620993300000|2021-05-14 11:55:00|4295|4294.5|4296.5|4296|4297.5|4297|4295|4294.5|8977
1620993600000|2021-05-14 12:00:00|4297|4296.5|4296.5|4296|4297|4296.5|4292.5|4292|13356
1620993900000|2021-05-14 12:05:00|4297|4296.5|4297.5|4297|4297.5|4297|4296|4295.5|8848
1620994200000|2021-05-14 12:10:00|4298|4297.5|4297.5|4297|4298|4297.5|4295.5|4294.5|8189
1620994500000|2021-05-14 12:15:00|4298|4296.5|4300|4299.5|4300.5|4300|4297|4296.5|13124
1620994800000|2021-05-14 12:20:00|4300.5|4300|4297|4296.5|4300.5|4300|4296|4295.5|6731
1620995100000|2021-05-14 12:25:00|4297.5|4297|4294|4293|4297.5|4297|4294|4293|10334
1620995400000|2021-05-14 12:30:00|4293.5|4292|4297.5|4296.5|4297.5|4296.5|4290.5|4290|20821
1620995700000|2021-05-14 12:35:00|4298|4297|4300|4299|4302|4301.5|4297.5|4297|24069
1620996000000|2021-05-14 12:40:00|4300.5|4299.5|4302|4301|4302|4301.5|4299.5|4298.5|12798
1620996300000|2021-05-14 12:45:00|4301.5|4301.5|4299.5|4298.5|4303|4302.5|4299|4298.5|11879
1620996600000|2021-05-14 12:50:00|4300|4299|4301|4300.5|4303.5|4303|4300|4298.5|18299
1620996900000|2021-05-14 12:55:00|4301.5|4300|4296.5|4296|4302|4301.5|4296.5|4296|31339
1620997200000|2021-05-14 13:00:00|4297|4296.5|4296|4295.5|4298|4297.5|4295|4294.5|12966
1620997500000|2021-05-14 13:05:00|4296.5|4296|4299.5|4299|4300|4299.5|4296|4295.5|14113
1620997800000|2021-05-14 13:10:00|4300|4299.5|4297|4296.5|4301|4300.5|4297|4296.5|19807
1620998100000|2021-05-14 13:15:00|4297.5|4296|4299.5|4299|4300|4299.5|4296|4295|11648
1620998400000|2021-05-14 13:20:00|4300|4299.5|4298|4297.5|4301|4300.5|4297|4296.5|14751
1620998700000|2021-05-14 13:25:00|4297.5|4297|4301|4300|4301|4300.5|4297.5|4297|23060
1620999000000|2021-05-14 13:30:00|4301.5|4300.5|4300.5|4300|4304|4303|4295|4294.5|53962
1620999300000|2021-05-14 13:35:00|4301|4299.5|4309.5|4309|4310|4309|4298.5|4297.5|35355
1620999600000|2021-05-14 13:40:00|4309|4308.5|4306|4305|4313.5|4312.5|4306|4305|38762
1620999900000|2021-05-14 13:45:00|4305.5|4305.5|4306|4304.5|4311|4310.5|4304.5|4303.5|21823
1621000200000|2021-05-14 13:50:00|4305.5|4305|4295|4294|4306|4305|4294|4293.5|18608
1621000500000|2021-05-14 13:55:00|4294.5|4294.5|4290|4289|4296.5|4295.5|4287|4286.5|27930
1621000800000|2021-05-14 14:00:00|4290.5|4289.5|4288.5|4287.5|4292.5|4291|4287.5|4286|35688
1621001100000|2021-05-14 14:05:00|4288|4287|4291|4290|4294.5|4293.5|4287|4286|25578
1621001400000|2021-05-14 14:10:00|4291.5|4290.5|4293.5|4292.5|4296|4295|4290.5|4290|27465
1621001700000|2021-05-14 14:15:00|4294|4293|4301|4300.5|4301.5|4300.5|4293|4292.5|26475
1621002000000|2021-05-14 14:20:00|4300.5|4300|4297|4296|4302.5|4302|4296.5|4295.5|21963
1621002300000|2021-05-14 14:25:00|4297.5|4296.5|4288.5|4288|4298.5|4298|4288.5|4287.5|29833
1621002600000|2021-05-14 14:30:00|4289|4288.5|4291.5|4291|4294|4293.5|4287.5|4287|26329
1621002900000|2021-05-14 14:35:00|4292|4291.5|4292.5|4292|4293.5|4293|4291.5|4291|18024
1621003200000|2021-05-14 14:40:00|4292|4291.5|4287|4286|4292.5|4291.5|4285|4284|24401
1621003500000|2021-05-14 14:45:00|4286.5|4285.5|4284|4283.5|4287|4286.5|4281|4280.5|28493
1621003800000|2021-05-14 14:50:00|4284.5|4283|4286.5|4286|4288|4287.5|4283|4282.5|26572
1621004100000|2021-05-14 14:55:00|4286|4285.5|4290|4289|4291|4290.5|4285|4284.5|28498
1621004400000|2021-05-14 15:00:00|4290.5|4289.5|4294.5|4294|4296|4295.5|4288.5|4287.5|31725
1621004700000|2021-05-14 15:05:00|4294|4293.5|4300.5|4300|4301|4300|4293.5|4293|29161
1621005000000|2021-05-14 15:10:00|4301|4300.5|4295.5|4294.5|4301.5|4301|4295.5|4294.5|39162
1621005300000|2021-05-14 15:15:00|4296|4295|4299.5|4298.5|4300.5|4300|4295.5|4294.5|33687
1621005600000|2021-05-14 15:20:00|4300|4299|4300|4299.5|4302|4301|4299.5|4298.5|39422
1621005900000|2021-05-14 15:25:00|4299.5|4299|4299.5|4298.5|4300.5|4299.5|4297|4296.5|36549
1621234800000|2021-05-17 07:00:00|4303|4298|4308|4306|4314.5|4312.5|4299|4298|24772
1621235100000|2021-05-17 07:05:00|4307.5|4305.5|4310|4308.5|4311|4309.5|4304|4302.5|31420
1621235400000|2021-05-17 07:10:00|4310.5|4309|4301.5|4300|4313.5|4312|4301.5|4300|26497
1621235700000|2021-05-17 07:15:00|4302|4300.5|4293|4292|4302|4301|4292.5|4292|17524
1621236000000|2021-05-17 07:20:00|4293.5|4292.5|4298.5|4297.5|4303.5|4302|4290|4289|39565
1621236300000|2021-05-17 07:25:00|4298|4297|4301.5|4300.5|4303|4301|4297|4296|9107
1621236600000|2021-05-17 07:30:00|4301|4300|4294|4293|4302.5|4302|4293.5|4292.5|14705
1621236900000|2021-05-17 07:35:00|4294.5|4293.5|4295.5|4294.5|4301.5|4300|4293.5|4293|13961
1621237200000|2021-05-17 07:40:00|4296|4295|4297.5|4296.5|4298|4296.5|4293|4292.5|20254
1621237500000|2021-05-17 07:45:00|4297|4296|4302.5|4301.5|4305|4303.5|4296.5|4295.5|15578
1621237800000|2021-05-17 07:50:00|4303|4302|4305|4304|4308|4307.5|4302.5|4302|20591
1621238100000|2021-05-17 07:55:00|4305.5|4304.5|4301|4300|4305.5|4305|4298.5|4298|14868
1621238400000|2021-05-17 08:00:00|4301.5|4299.5|4305.5|4305|4306.5|4305.5|4298.5|4298|10992
1621238700000|2021-05-17 08:05:00|4306|4305.5|4308|4307|4308|4307.5|4304.5|4304|9518
1621239000000|2021-05-17 08:10:00|4308.5|4307.5|4309.5|4308.5|4311.5|4310|4307|4306|15450
1621239300000|2021-05-17 08:15:00|4309|4308|4307.5|4307|4310|4309|4305.5|4305|13583
1621239600000|2021-05-17 08:20:00|4307|4306.5|4310|4309.5|4312|4311|4306.5|4306|7895
1621239900000|2021-05-17 08:25:00|4309.5|4309|4304.5|4303.5|4309.5|4309|4304.5|4303.5|17600
1621240200000|2021-05-17 08:30:00|4305|4304|4307.5|4306.5|4307.5|4307|4305|4304|14726
1621240500000|2021-05-17 08:35:00|4307|4306|4305.5|4304.5|4307|4306.5|4303.5|4302.5|16968
1621240800000|2021-05-17 08:40:00|4306|4305|4307|4306.5|4308|4307.5|4305|4304.5|13342
1621241100000|2021-05-17 08:45:00|4306.5|4306|4306.5|4306|4309|4308|4306|4305.5|10480
1621241400000|2021-05-17 08:50:00|4307|4306.5|4302.5|4301.5|4307.5|4306.5|4302.5|4301.5|10236
1621241700000|2021-05-17 08:55:00|4302|4301|4301|4300|4302|4301.5|4299.5|4298.5|7773
1621242000000|2021-05-17 09:00:00|4301.5|4300.5|4305|4304.5|4305|4304.5|4301|4300.5|7549
1621242300000|2021-05-17 09:05:00|4304.5|4304|4305|4304.5|4305|4304.5|4303.5|4303|6337
1621242600000|2021-05-17 09:10:00|4305.5|4305|4303|4302|4305.5|4305|4302.5|4302|8355
1621242900000|2021-05-17 09:15:00|4302.5|4301.5|4300.5|4300|4302.5|4302|4299|4298.5|10075
1621243200000|2021-05-17 09:20:00|4301|4300.5|4303.5|4302|4304.5|4304|4299.5|4299|10821
1621243500000|2021-05-17 09:25:00|4304|4302.5|4302.5|4301|4304.5|4304|4300|4299|18681
1621243800000|2021-05-17 09:30:00|4302|4300.5|4301.5|4300.5|4302.5|4302|4299|4298.5|11015
1621244100000|2021-05-17 09:35:00|4301|4300|4298|4297.5|4301.5|4300|4296|4295.5|19634
1621244400000|2021-05-17 09:40:00|4298.5|4297|4300|4299.5|4300.5|4299.5|4296|4295.5|6116
1621244700000|2021-05-17 09:45:00|4299.5|4299|4300.5|4300|4301.5|4300|4297.5|4296.5|9914
1621245000000|2021-05-17 09:50:00|4300|4299.5|4296.5|4295.5|4300|4299.5|4294.5|4294|28277
1621245300000|2021-05-17 09:55:00|4296|4295|4296.5|4296|4298.5|4297.5|4296|4295|8339
1621245600000|2021-05-17 10:00:00|4296|4295.5|4295|4294|4299|4298|4293|4292|7710
1621245900000|2021-05-17 10:05:00|4294.5|4294.5|4292.5|4292|4296|4295|4292.5|4291.5|9363
1621246200000|2021-05-17 10:10:00|4292|4291.5|4292.5|4291.5|4295|4294.5|4292|4291.5|12482
1621246500000|2021-05-17 10:15:00|4292|4292|4289|4288|4292|4292|4286.5|4285.5|19990
1621246800000|2021-05-17 10:20:00|4289.5|4288.5|4289.5|4289|4291|4290.5|4288|4287.5|12825
1621247100000|2021-05-17 10:25:00|4289|4288.5|4291|4290.5|4291.5|4290.5|4287.5|4286.5|15732
1621247400000|2021-05-17 10:30:00|4290.5|4290|4290|4289|4291|4290.5|4288.5|4287.5|11569
1621247700000|2021-05-17 10:35:00|4290.5|4289.5|4286.5|4285.5|4292|4291.5|4285|4284|18202
1621248000000|2021-05-17 10:40:00|4286|4285|4293.5|4292.5|4294|4293|4284.5|4283.5|16307
1621248300000|2021-05-17 10:45:00|4293|4292|4287.5|4287|4293|4292.5|4284.5|4283.5|13537
1621248600000|2021-05-17 10:50:00|4287|4286.5|4285.5|4285|4290|4289.5|4285|4284.5|28841
1621248900000|2021-05-17 10:55:00|4286|4285.5|4292.5|4292|4295|4294|4285.5|4285|26848
1621249200000|2021-05-17 11:00:00|4292|4291.5|4288.5|4287.5|4292.5|4291.5|4286|4285|16130
1621249500000|2021-05-17 11:05:00|4289|4288|4296|4295|4296.5|4295.5|4289|4288|20322
1621249800000|2021-05-17 11:10:00|4295.5|4294.5|4303.5|4303|4304|4303.5|4295|4294.5|9987
1621250100000|2021-05-17 11:15:00|4303|4302.5|4300|4299.5|4305.5|4305|4300|4298.5|9747
1621250400000|2021-05-17 11:20:00|4300.5|4300|4299.5|4298.5|4301.5|4300.5|4298|4297.5|12473
1621250700000|2021-05-17 11:25:00|4299|4298|4299|4297.5|4299.5|4298.5|4295|4294|7731
1621251000000|2021-05-17 11:30:00|4298.5|4298|4298|4297.5|4299|4298.5|4296.5|4296|11899
1621251300000|2021-05-17 11:35:00|4298.5|4298|4305|4304|4305|4304|4298.5|4297.5|8586
1621251600000|2021-05-17 11:40:00|4304.5|4304.5|4303.5|4302.5|4306.5|4306|4300.5|4300|14618
1621251900000|2021-05-17 11:45:00|4303|4302|4305.5|4304.5|4305.5|4305|4302|4300.5|14107
1621252200000|2021-05-17 11:50:00|4305|4305|4307|4306.5|4308.5|4308|4304.5|4304|13673
1621252500000|2021-05-17 11:55:00|4307.5|4307|4306|4305.5|4307.5|4307|4305.5|4304.5|9673
1621252800000|2021-05-17 12:00:00|4305.5|4305|4306.5|4305.5|4306.5|4305.5|4303.5|4302.5|7324
1621253100000|2021-05-17 12:05:00|4306|4306|4304|4303|4306.5|4306|4302.5|4301.5|10485
1621253400000|2021-05-17 12:10:00|4304.5|4303.5|4304.5|4303.5|4308|4307|4303|4302.5|15208
1621253700000|2021-05-17 12:15:00|4304|4304|4308|4307|4308|4307|4304|4303.5|10097
1621254000000|2021-05-17 12:20:00|4307.5|4306.5|4308.5|4308|4309.5|4308.5|4307|4306.5|7390
1621254300000|2021-05-17 12:25:00|4309|4308.5|4309|4308|4310|4309.5|4308.5|4307.5|13948
1621254600000|2021-05-17 12:30:00|4308.5|4307.5|4310.5|4310|4312|4311|4307.5|4307|10987
1621254900000|2021-05-17 12:35:00|4311|4310.5|4314|4313|4314|4313.5|4309.5|4309|16588
1621255200000|2021-05-17 12:40:00|4313.5|4313.5|4312|4311|4314|4313.5|4310.5|4310|17410
1621255500000|2021-05-17 12:45:00|4311.5|4310.5|4310.5|4309.5|4312|4311.5|4310|4309.5|7785
1621255800000|2021-05-17 12:50:00|4310|4309|4312.5|4311.5|4312.5|4311.5|4308|4307.5|7928
1621256100000|2021-05-17 12:55:00|4312|4312|4311|4310.5|4313.5|4313|4311|4310|15526
1621256400000|2021-05-17 13:00:00|4311.5|4310|4313.5|4313|4315|4314|4311.5|4310|12798
1621256700000|2021-05-17 13:05:00|4313|4312.5|4309.5|4308.5|4313.5|4312.5|4309|4308.5|15969
1621257000000|2021-05-17 13:10:00|4309|4308|4310.5|4309.5|4310.5|4310|4308.5|4307.5|6888
1621257300000|2021-05-17 13:15:00|4310|4310|4310.5|4309.5|4313|4312.5|4309.5|4309|15568
1621257600000|2021-05-17 13:20:00|4310|4309|4309|4308.5|4310.5|4310|4307|4306|11096
1621257900000|2021-05-17 13:25:00|4308.5|4308|4310.5|4310|4311|4310.5|4307.5|4306.5|11812
1621258200000|2021-05-17 13:30:00|4311|4310.5|4312|4311|4315|4314.5|4308.5|4308|40169
1621258500000|2021-05-17 13:35:00|4311.5|4310.5|4312.5|4312|4314|4313.5|4306|4305.5|30960
1621258800000|2021-05-17 13:40:00|4312|4311.5|4318|4317|4319|4318|4311|4310|34459
1621259100000|2021-05-17 13:45:00|4317.5|4316.5|4313|4312.5|4317.5|4316.5|4311|4310|26269
1621259400000|2021-05-17 13:50:00|4313.5|4312|4320.5|4320|4321|4320.5|4312.5|4312|47402
1621259700000|2021-05-17 13:55:00|4321|4319.5|4325.5|4324.5|4326.5|4325.5|4318|4317|21476
1621260000000|2021-05-17 14:00:00|4325|4324|4326|4325.5|4328|4326.5|4323|4322.5|38682
1621260300000|2021-05-17 14:05:00|4325.5|4325|4321|4320|4325.5|4325|4319.5|4318.5|33568
1621260600000|2021-05-17 14:10:00|4321.5|4320.5|4321|4320|4322|4321.5|4318|4317.5|29029
1621260900000|2021-05-17 14:15:00|4320.5|4319.5|4316.5|4315.5|4321|4320|4314.5|4313.5|35061
1621261200000|2021-05-17 14:20:00|4316|4316|4316|4315.5|4318|4317|4314.5|4314|13878
1621261500000|2021-05-17 14:25:00|4316.5|4315|4316|4315|4318.5|4317.5|4313.5|4312.5|33085
1621261800000|2021-05-17 14:30:00|4315.5|4315.5|4317.5|4316.5|4320.5|4320|4315.5|4315.5|19665
1621262100000|2021-05-17 14:35:00|4318|4317|4312|4311.5|4318|4317.5|4310|4308.5|28154
1621262400000|2021-05-17 14:40:00|4312.5|4311|4309|4308|4313.5|4313|4306.5|4305.5|16801
1621262700000|2021-05-17 14:45:00|4308.5|4307.5|4309.5|4309|4311|4310.5|4307.5|4307|17365
1621263000000|2021-05-17 14:50:00|4309|4308.5|4313|4312|4313.5|4312.5|4308.5|4308|18562
1621263300000|2021-05-17 14:55:00|4312.5|4312.5|4314.5|4313.5|4315.5|4315|4311.5|4311|21735
1621263600000|2021-05-17 15:00:00|4314|4313|4315|4314|4317|4316.5|4314|4313|17439
1621263900000|2021-05-17 15:05:00|4315.5|4314.5|4317|4316.5|4318|4317.5|4314.5|4314|22054
1621264200000|2021-05-17 15:10:00|4316|4316|4314.5|4314|4316.5|4316|4314|4313.5|16734
1621264500000|2021-05-17 15:15:00|4314|4313.5|4314|4313.5|4315|4314.5|4312.5|4312|21805
1621264800000|2021-05-17 15:20:00|4314.5|4314|4314|4313|4317|4316.5|4313|4312.5|49024
1621265100000|2021-05-17 15:25:00|4314.5|4313.5|4312|4311|4314.5|4314|4312|4311|26425
1621321200000|2021-05-18 07:00:00|4325.5|4324|4321.5|4320|4326|4324|4318.5|4316|28671
1621321500000|2021-05-18 07:05:00|4321|4320.5|4312|4311|4324|4322|4311.5|4311|29929
1621321800000|2021-05-18 07:10:00|4312.5|4311.5|4316.5|4315.5|4318.5|4317.5|4309|4308|33996
1621322100000|2021-05-18 07:15:00|4316|4315|4318.5|4318|4319.5|4318.5|4313|4311.5|22022
1621322400000|2021-05-18 07:20:00|4318|4317.5|4317|4316|4322|4320.5|4317|4316|12706
1621322700000|2021-05-18 07:25:00|4316.5|4315.5|4316.5|4316|4319.5|4319|4316.5|4315.5|18363
1621323000000|2021-05-18 07:30:00|4317|4315.5|4315.5|4314.5|4317|4316|4312.5|4311.5|18126
1621323300000|2021-05-18 07:35:00|4315|4314|4310|4309|4315.5|4314.5|4308|4307.5|16930
1621323600000|2021-05-18 07:40:00|4309.5|4308|4312.5|4312|4312.5|4312|4308.5|4308|10124
1621323900000|2021-05-18 07:45:00|4313|4312.5|4314|4313|4318|4317.5|4312.5|4312|9041
1621324200000|2021-05-18 07:50:00|4313.5|4313.5|4305|4304|4315|4314.5|4303|4302|21479
1621324500000|2021-05-18 07:55:00|4304.5|4303|4304.5|4303.5|4307|4306.5|4301|4300|16982
1621324800000|2021-05-18 08:00:00|4304|4303|4299|4298|4304|4303|4298|4297.5|18152
1621325100000|2021-05-18 08:05:00|4298.5|4298.5|4292|4291.5|4299.5|4299|4292|4291.5|16261
1621325400000|2021-05-18 08:10:00|4291.5|4290.5|4290|4289|4294|4292.5|4290|4288.5|14312
1621325700000|2021-05-18 08:15:00|4289.5|4288.5|4285|4284.5|4290.5|4289.5|4284.5|4284|30531
1621326000000|2021-05-18 08:20:00|4284.5|4284|4287|4286|4289|4288.5|4283.5|4282.5|14120
1621326300000|2021-05-18 08:25:00|4286.5|4286.5|4286|4284.5|4287|4286.5|4280|4279|16222
1621326600000|2021-05-18 08:30:00|4285.5|4284|4292|4290.5|4292|4290.5|4280.5|4280|12742
1621326900000|2021-05-18 08:35:00|4292.5|4291|4287|4286|4293.5|4292.5|4287|4286|21911
1621327200000|2021-05-18 08:40:00|4286.5|4285.5|4289|4288|4289.5|4288|4283.5|4282.5|20955
1621327500000|2021-05-18 08:45:00|4288.5|4287.5|4289|4288.5|4289.5|4289|4286.5|4286|19834
1621327800000|2021-05-18 08:50:00|4288.5|4288|4286|4285|4289.5|4289|4283|4282.5|44495
1621328100000|2021-05-18 08:55:00|4285.5|4285.5|4281.5|4280.5|4286.5|4285.5|4280.5|4279.5|42322
1621328400000|2021-05-18 09:00:00|4282|4281|4285.5|4285|4286|4285|4281.5|4281|14133
1621328700000|2021-05-18 09:05:00|4286|4284.5|4282.5|4281.5|4286|4284.5|4280|4279.5|44898
1621329000000|2021-05-18 09:10:00|4282|4281|4286.5|4286|4287.5|4287|4281.5|4280.5|27329
1621329300000|2021-05-18 09:15:00|4287|4285.5|4283.5|4282.5|4288|4287.5|4283|4282.5|29254
1621329600000|2021-05-18 09:20:00|4284|4283|4285|4284|4287|4286.5|4283|4282.5|51380
1621329900000|2021-05-18 09:25:00|4284.5|4283.5|4285.5|4284.5|4285.5|4285|4282.5|4282|35055
1621330200000|2021-05-18 09:30:00|4285|4284|4286|4285|4286|4285|4282.5|4282|33578
1621330500000|2021-05-18 09:35:00|4285.5|4284.5|4287.5|4287|4288.5|4287.5|4284|4283|44506
1621330800000|2021-05-18 09:40:00|4288|4286.5|4286.5|4286|4288|4287.5|4286.5|4285.5|104300
1621331100000|2021-05-18 09:45:00|4286|4285.5|4290|4289.5|4290.5|4290|4286|4285.5|43708
1621331400000|2021-05-18 09:50:00|4289.5|4289|4294|4293|4294|4293|4289.5|4289|11508
1621331700000|2021-05-18 09:55:00|4293.5|4293.5|4294|4293|4296.5|4296|4293|4292.5|16120
1621332000000|2021-05-18 10:00:00|4293.5|4292.5|4292|4291.5|4293.5|4292.5|4290|4289.5|17887
1621332300000|2021-05-18 10:05:00|4291.5|4291|4294|4293.5|4296.5|4295.5|4291.5|4291|14386
1621332600000|2021-05-18 10:10:00|4294.5|4294|4298|4297.5|4298|4297.5|4294.5|4294|16376
1621332900000|2021-05-18 10:15:00|4297.5|4297|4299.5|4299|4301|4300|4294.5|4294|42728
1621333200000|2021-05-18 10:20:00|4299|4298.5|4298.5|4298|4299.5|4298.5|4296.5|4296|22905
1621333500000|2021-05-18 10:25:00|4298|4297.5|4300|4299.5|4302|4301|4298|4297.5|44162
1621333800000|2021-05-18 10:30:00|4300.5|4300|4298|4297.5|4301.5|4301|4298|4297.5|19763
1621334100000|2021-05-18 10:35:00|4297.5|4297|4300|4299.5|4301.5|4300.5|4297.5|4296.5|14252
1621334400000|2021-05-18 10:40:00|4300.5|4300|4300.5|4300|4301|4300|4299|4298.5|14381
1621334700000|2021-05-18 10:45:00|4300|4299.5|4300.5|4300|4302|4301.5|4299|4298|25233
1621335000000|2021-05-18 10:50:00|4301|4300.5|4305|4304.5|4305.5|4304.5|4299|4298.5|19442
1621335300000|2021-05-18 10:55:00|4304.5|4304|4304.5|4304|4306.5|4306|4303.5|4303|8064
1621335600000|2021-05-18 11:00:00|4304|4303.5|4302.5|4302|4305|4304.5|4302.5|4302|11535
1621335900000|2021-05-18 11:05:00|4303|4302.5|4306.5|4305.5|4306.5|4305.5|4302.5|4302|5958
1621336200000|2021-05-18 11:10:00|4306|4305|4305|4304|4306|4305.5|4304|4303.5|8735
1621336500000|2021-05-18 11:15:00|4305.5|4304.5|4305.5|4305|4306.5|4306|4304.5|4304|5268
1621336800000|2021-05-18 11:20:00|4305|4304.5|4305|4304.5|4305.5|4305|4304|4303.5|7480
1621337100000|2021-05-18 11:25:00|4305.5|4305|4302|4301|4305.5|4305|4301.5|4300.5|18878
1621337400000|2021-05-18 11:30:00|4301.5|4300.5|4300|4299|4303.5|4303|4299|4297.5|21541
1621337700000|2021-05-18 11:35:00|4300.5|4299.5|4302|4301|4304|4303.5|4300|4299.5|12057
1621338000000|2021-05-18 11:40:00|4301.5|4300.5|4301|4300|4302|4301|4300.5|4300|12758
1621338300000|2021-05-18 11:45:00|4300.5|4299.5|4302.5|4302|4303|4302.5|4300|4299.5|6381
1621338600000|2021-05-18 11:50:00|4303|4302.5|4302|4301.5|4304|4303.5|4302|4301.5|8683
1621338900000|2021-05-18 11:55:00|4302.5|4302|4299.5|4299|4303.5|4303|4297|4296.5|22111
1621339200000|2021-05-18 12:00:00|4300|4299.5|4299.5|4299|4302.5|4301.5|4299|4298.5|14471
1621339500000|2021-05-18 12:05:00|4300|4298.5|4302|4301|4302|4301.5|4299|4298.5|16529
1621339800000|2021-05-18 12:10:00|4301.5|4300.5|4302.5|4301.5|4303|4302|4301|4300.5|4960
1621340100000|2021-05-18 12:15:00|4303|4302|4301|4300.5|4304|4303.5|4301|4300.5|9251
1621340400000|2021-05-18 12:20:00|4300.5|4300|4299.5|4298.5|4301.5|4301|4298|4297.5|10518
1621340700000|2021-05-18 12:25:00|4300|4299|4299|4297.5|4301|4300.5|4298.5|4297.5|9929
1621341000000|2021-05-18 12:30:00|4298.5|4298|4301.5|4300.5|4302|4300.5|4298.5|4298|8728
1621341300000|2021-05-18 12:35:00|4301|4300|4302|4301|4302.5|4301.5|4300.5|4300|7458
1621341600000|2021-05-18 12:40:00|4301.5|4300.5|4301.5|4301|4301.5|4301|4299.5|4299|14403
1621341900000|2021-05-18 12:45:00|4301|4300.5|4302|4301|4302|4301|4299.5|4298.5|25976
1621342200000|2021-05-18 12:50:00|4301.5|4300.5|4302|4301|4304|4303.5|4300|4299.5|16129
1621342500000|2021-05-18 12:55:00|4301.5|4300.5|4300.5|4300|4301.5|4300.5|4300|4299.5|10424
1621342800000|2021-05-18 13:00:00|4301|4300.5|4300|4299|4301.5|4301|4299.5|4299|27753
1621343100000|2021-05-18 13:05:00|4299.5|4298.5|4297.5|4297|4301|4300|4296.5|4296|26690
1621343400000|2021-05-18 13:10:00|4297|4296.5|4299|4298.5|4300.5|4300|4296.5|4296|47184
1621343700000|2021-05-18 13:15:00|4298.5|4298|4297|4296.5|4300.5|4299.5|4297|4296.5|33590
1621344000000|2021-05-18 13:20:00|4296.5|4296|4295.5|4295|4298|4297.5|4295.5|4295|38971
1621344300000|2021-05-18 13:25:00|4296|4294.5|4295|4294.5|4296|4295|4293.5|4292.5|49631
1621344600000|2021-05-18 13:30:00|4295.5|4295|4306.5|4305.5|4307.5|4307|4291|4290.5|121325
1621344900000|2021-05-18 13:35:00|4306|4306|4299.5|4298.5|4306.5|4306|4296|4295|67808
1621345200000|2021-05-18 13:40:00|4299|4298|4300|4299|4301|4300.5|4296|4295.5|68124
1621345500000|2021-05-18 13:45:00|4299.5|4299.5|4289.5|4288.5|4301.5|4301|4289.5|4288.5|55001
1621345800000|2021-05-18 13:50:00|4289|4288|4292.5|4291.5|4294.5|4293|4288|4287|27582
1621346100000|2021-05-18 13:55:00|4292|4292|4288.5|4287|4292.5|4292|4283.5|4283|30729
1621346400000|2021-05-18 14:00:00|4288|4286.5|4287.5|4286.5|4288.5|4288|4284|4283|35006
1621346700000|2021-05-18 14:05:00|4287|4286|4283.5|4283|4288|4287.5|4282|4281.5|28466
1621347000000|2021-05-18 14:10:00|4283|4282.5|4284.5|4283.5|4287|4286|4282.5|4282|34834
1621347300000|2021-05-18 14:15:00|4284|4283|4293|4292|4294|4293.5|4282.5|4281.5|33779
1621347600000|2021-05-18 14:20:00|4292.5|4291|4292.5|4292|4293|4292.5|4288.5|4288|125552
1621347900000|2021-05-18 14:25:00|4293|4292.5|4292|4291|4294.5|4294|4291|4290.5|24806
1621348200000|2021-05-18 14:30:00|4292.5|4291.5|4294.5|4294|4295|4294.5|4291|4290.5|26828
1621348500000|2021-05-18 14:35:00|4294|4293.5|4293|4292.5|4294.5|4294|4290|4289.5|21115
1621348800000|2021-05-18 14:40:00|4293.5|4293|4297.5|4296.5|4297.5|4297|4292.5|4292|24867
1621349100000|2021-05-18 14:45:00|4297|4297|4296|4295.5|4299|4298|4294.5|4293.5|26132
1621349400000|2021-05-18 14:50:00|4296.5|4296|4296|4295|4297.5|4297|4295|4294.5|22983
1621349700000|2021-05-18 14:55:00|4295.5|4295.5|4292|4291.5|4296|4295.5|4292|4291.5|119012
1621350000000|2021-05-18 15:00:00|4292.5|4291|4294|4293|4294.5|4294|4291|4290|28145
1621350300000|2021-05-18 15:05:00|4293.5|4292.5|4295|4294.5|4296.5|4296|4292|4291.5|27780
1621350600000|2021-05-18 15:10:00|4295.5|4295|4296|4295|4297.5|4297|4295|4294.5|30099
1621350900000|2021-05-18 15:15:00|4295.5|4294.5|4292|4291.5|4295.5|4295|4291.5|4291|75637
1621351200000|2021-05-18 15:20:00|4291.5|4291|4290|4289.5|4291.5|4291|4288|4287.5|33804
1621351500000|2021-05-18 15:25:00|4289.5|4289|4289|4288.5|4291|4290.5|4288|4287.5|67613
1621407600000|2021-05-19 07:00:00|4271|4263.5|4231|4229.5|4271|4267|4229|4227|95487
1621407900000|2021-05-19 07:05:00|4230.5|4230|4249.5|4248|4252.5|4251.5|4230.5|4229.5|84535
1621408200000|2021-05-19 07:10:00|4249|4247.5|4264.5|4263.5|4268.5|4267.5|4245|4244|58132
1621408500000|2021-05-19 07:15:00|4265.5|4264|4274.5|4273.5|4276|4274|4261.5|4260|41553
1621408800000|2021-05-19 07:20:00|4274|4273|4265|4263.5|4274|4273|4263.5|4262.5|47803
1621409100000|2021-05-19 07:25:00|4264.5|4263|4258|4257.5|4266|4265.5|4251.5|4250.5|53045
1621409400000|2021-05-19 07:30:00|4257.5|4257|4259.5|4258.5|4260|4259|4249|4247.5|23457
1621409700000|2021-05-19 07:35:00|4259|4258|4265.5|4264.5|4269.5|4268|4257.5|4256.5|20297
1621410000000|2021-05-19 07:40:00|4265|4264|4267|4265|4269|4267.5|4259|4258|22274
1621410300000|2021-05-19 07:45:00|4267.5|4265.5|4259.5|4258.5|4267.5|4266.5|4255|4254|24259
1621410600000|2021-05-19 07:50:00|4260|4259|4260.5|4259.5|4262|4261|4257.5|4256.5|13930
1621410900000|2021-05-19 07:55:00|4261|4260|4264|4263|4268|4266.5|4260.5|4260|16939
1621411200000|2021-05-19 08:00:00|4264.5|4263.5|4266|4265|4266|4265.5|4259|4257.5|14016
1621411500000|2021-05-19 08:05:00|4265.5|4264.5|4261.5|4260.5|4269.5|4268.5|4261|4260|18130
1621411800000|2021-05-19 08:10:00|4261|4260|4260.5|4259.5|4267|4266|4259.5|4259|11353
1621412100000|2021-05-19 08:15:00|4260|4259|4261.5|4261|4262.5|4261.5|4256.5|4255.5|13900
1621412400000|2021-05-19 08:20:00|4261|4260.5|4261.5|4260.5|4262.5|4261.5|4258.5|4257.5|17584
1621412700000|2021-05-19 08:25:00|4261|4260|4262|4261.5|4263.5|4262.5|4259.5|4259|16171
1621413000000|2021-05-19 08:30:00|4261.5|4261|4263.5|4262.5|4265|4264|4261|4260.5|14541
1621413300000|2021-05-19 08:35:00|4263|4262|4267.5|4266.5|4267.5|4266.5|4262|4261|11578
1621413600000|2021-05-19 08:40:00|4267|4266|4267|4266.5|4268.5|4267|4263.5|4262.5|11800
1621413900000|2021-05-19 08:45:00|4268|4266|4264|4263|4269.5|4269|4262|4261.5|14918
1621414200000|2021-05-19 08:50:00|4263.5|4262.5|4264.5|4264|4265.5|4264.5|4260|4259|16816
1621414500000|2021-05-19 08:55:00|4264|4263.5|4265|4263.5|4268.5|4267.5|4264|4263.5|15447
1621414800000|2021-05-19 09:00:00|4265.5|4264|4273.5|4272.5|4274.5|4273|4265|4264|16362
1621415100000|2021-05-19 09:05:00|4273|4273|4272|4271|4276|4275|4271.5|4271|33001
1621415400000|2021-05-19 09:10:00|4271.5|4271.5|4278|4277|4278.5|4277.5|4271.5|4271.5|22215
1621415700000|2021-05-19 09:15:00|4277.5|4276.5|4284.5|4283.5|4285.5|4284.5|4276|4275.5|16712
1621416000000|2021-05-19 09:20:00|4284|4283|4285|4284|4288|4287|4283.5|4282.5|28654
1621416300000|2021-05-19 09:25:00|4285.5|4284.5|4288|4287|4291.5|4291|4285|4284.5|15754
1621416600000|2021-05-19 09:30:00|4287.5|4286.5|4290.5|4289.5|4291.5|4290.5|4285|4284|26175
1621416900000|2021-05-19 09:35:00|4290|4290|4291.5|4290.5|4293.5|4292|4287.5|4287|16563
1621417200000|2021-05-19 09:40:00|4292|4291|4291|4289.5|4294|4293|4290|4289|11362
1621417500000|2021-05-19 09:45:00|4290.5|4289|4287|4286|4290.5|4289.5|4285.5|4285|18118
1621417800000|2021-05-19 09:50:00|4286.5|4285.5|4284|4283|4287.5|4286.5|4284|4283|15034
1621418100000|2021-05-19 09:55:00|4283.5|4283.5|4286|4285.5|4287|4286.5|4282.5|4282|13674
1621418400000|2021-05-19 10:00:00|4286.5|4285|4288|4287.5|4289|4288.5|4285.5|4285|7728
1621418700000|2021-05-19 10:05:00|4287.5|4287|4288.5|4287.5|4291|4290.5|4286.5|4285.5|15032
1621419000000|2021-05-19 10:10:00|4288|4288|4284.5|4284|4290|4289.5|4284|4283|16000
1621419300000|2021-05-19 10:15:00|4285|4283.5|4286|4285.5|4287|4286.5|4284|4283.5|9022
1621419600000|2021-05-19 10:20:00|4285.5|4285|4286|4285.5|4286.5|4286|4283.5|4282.5|10848
1621419900000|2021-05-19 10:25:00|4285.5|4285|4290.5|4289.5|4291|4290|4285.5|4284.5|12625
1621420200000|2021-05-19 10:30:00|4290|4289|4286.5|4285.5|4290.5|4289|4284.5|4284|21523
1621420500000|2021-05-19 10:35:00|4287|4286|4286.5|4285.5|4291.5|4290|4286|4285.5|12722
1621420800000|2021-05-19 10:40:00|4287|4286|4291|4290|4291|4290.5|4287|4285.5|14331
1621421100000|2021-05-19 10:45:00|4291.5|4290.5|4293|4292|4294|4293.5|4291.5|4290.5|8214
1621421400000|2021-05-19 10:50:00|4292.5|4291.5|4295.5|4294.5|4296.5|4296|4292.5|4291.5|9811
1621421700000|2021-05-19 10:55:00|4295|4295|4298.5|4298|4298.5|4298|4293.5|4292.5|8658
1621422000000|2021-05-19 11:00:00|4298|4297.5|4294.5|4293.5|4298|4297.5|4293|4292|12444
1621422300000|2021-05-19 11:05:00|4294|4294|4294.5|4293.5|4296.5|4295.5|4292|4291.5|13026
1621422600000|2021-05-19 11:10:00|4294|4294|4297.5|4297|4299|4298|4294|4293.5|14413
1621422900000|2021-05-19 11:15:00|4297|4296.5|4288.5|4288|4297|4296.5|4287.5|4286.5|20253
1621423200000|2021-05-19 11:20:00|4289|4288.5|4285|4284.5|4289|4288.5|4284|4283.5|36680
1621423500000|2021-05-19 11:25:00|4285.5|4285|4282|4281|4287.5|4287|4280.5|4280|28963
1621423800000|2021-05-19 11:30:00|4282.5|4281.5|4278|4277|4282.5|4282|4276.5|4275.5|26181
1621424100000|2021-05-19 11:35:00|4277.5|4277.5|4279.5|4279|4281|4280.5|4277.5|4277.5|62075
1621424400000|2021-05-19 11:40:00|4280|4278.5|4275|4274|4282|4281|4274|4273.5|42123
1621424700000|2021-05-19 11:45:00|4274.5|4273|4282.5|4281.5|4283|4282|4274|4273|21142
1621425000000|2021-05-19 11:50:00|4282|4281|4274.5|4273.5|4282.5|4281.5|4274.5|4273.5|20661
1621425300000|2021-05-19 11:55:00|4275|4274|4281.5|4280.5|4281.5|4280.5|4273.5|4273|13081
1621425600000|2021-05-19 12:00:00|4281|4281|4286|4285.5|4286.5|4285.5|4280.5|4280|16861
1621425900000|2021-05-19 12:05:00|4285.5|4285|4290.5|4290|4291.5|4290.5|4285|4284.5|12721
1621426200000|2021-05-19 12:10:00|4290|4289.5|4291|4290|4292.5|4291.5|4287.5|4287|13263
1621426500000|2021-05-19 12:15:00|4290.5|4289.5|4290|4289|4292.5|4291.5|4289|4288.5|11070
1621426800000|2021-05-19 12:20:00|4290.5|4289.5|4286|4285|4291|4290|4286|4285|10058
1621427100000|2021-05-19 12:25:00|4285.5|4285.5|4289.5|4288.5|4289.5|4288.5|4285.5|4285|12656
1621427400000|2021-05-19 12:30:00|4290|4289|4291|4289.5|4293.5|4292|4289|4288.5|10773
1621427700000|2021-05-19 12:35:00|4291.5|4290|4291|4290|4293|4292.5|4289.5|4289|9275
1621428000000|2021-05-19 12:40:00|4291.5|4290.5|4290|4289.5|4291.5|4290.5|4288|4287.5|10483
1621428300000|2021-05-19 12:45:00|4290.5|4290|4285|4284|4293.5|4293|4285|4284|16301
1621428600000|2021-05-19 12:50:00|4284.5|4283.5|4289.5|4288.5|4291|4290|4282.5|4282|21180
1621428900000|2021-05-19 12:55:00|4289|4289|4294|4293|4296.5|4295.5|4289|4288.5|30861
1621429200000|2021-05-19 13:00:00|4293.5|4292.5|4293.5|4292.5|4296.5|4295.5|4292|4290.5|22785
1621429500000|2021-05-19 13:05:00|4294|4293|4294|4293.5|4296|4295|4292|4291.5|11335
1621429800000|2021-05-19 13:10:00|4293.5|4293|4300|4299.5|4301|4300.5|4293|4292|29195
1621430100000|2021-05-19 13:15:00|4300.5|4300|4298|4297|4302|4301.5|4296|4295.5|38168
1621430400000|2021-05-19 13:20:00|4297.5|4297.5|4296.5|4296|4299|4298|4295|4294|18858
1621430700000|2021-05-19 13:25:00|4296|4295.5|4295.5|4295|4298.5|4298|4293|4292.5|40832
1621431000000|2021-05-19 13:30:00|4296|4295.5|4291.5|4290.5|4300|4299.5|4284.5|4284|100440
1621431300000|2021-05-19 13:35:00|4291|4290|4292.5|4291.5|4296.5|4296|4287|4285.5|49218
1621431600000|2021-05-19 13:40:00|4292|4292|4297.5|4296.5|4298.5|4297.5|4289.5|4289|50173
1621431900000|2021-05-19 13:45:00|4297|4296|4290|4288.5|4297.5|4296.5|4286|4284.5|45039
1621432200000|2021-05-19 13:50:00|4290.5|4289|4300|4299|4302.5|4302|4288.5|4288|142527
1621432500000|2021-05-19 13:55:00|4299.5|4298|4294|4293.5|4303|4302.5|4293|4292.5|39662
1621432800000|2021-05-19 14:00:00|4293.5|4293|4290.5|4289.5|4294|4293.5|4286|4285.5|36788
1621433100000|2021-05-19 14:05:00|4290|4290|4289.5|4289|4291.5|4291|4284.5|4284|31892
1621433400000|2021-05-19 14:10:00|4289|4288.5|4281|4280|4291|4290.5|4279|4278|61536
1621433700000|2021-05-19 14:15:00|4280.5|4279.5|4275.5|4274.5|4281.5|4281|4272|4271|49352
1621434000000|2021-05-19 14:20:00|4275|4274|4276|4275.5|4280|4279.5|4274|4273|27251
1621434300000|2021-05-19 14:25:00|4276.5|4275|4273.5|4273|4277|4276.5|4269.5|4268.5|36329
1621434600000|2021-05-19 14:30:00|4273|4272.5|4270|4269.5|4274|4273.5|4268.5|4268|41591
1621434900000|2021-05-19 14:35:00|4270.5|4270|4273.5|4272.5|4276|4275|4270|4269.5|45382
1621435200000|2021-05-19 14:40:00|4273|4272|4270.5|4269.5|4274|4273.5|4270|4269|29699
1621435500000|2021-05-19 14:45:00|4271|4270|4277|4276|4279.5|4278.5|4267.5|4267|34693
1621435800000|2021-05-19 14:50:00|4276.5|4276.5|4277.5|4277|4279|4278.5|4275.5|4275|25232
1621436100000|2021-05-19 14:55:00|4277|4276.5|4268.5|4268|4277.5|4277|4268.5|4268|32001
1621436400000|2021-05-19 15:00:00|4268|4267.5|4271|4270|4272.5|4272|4267.5|4267|34033
1621436700000|2021-05-19 15:05:00|4270.5|4270.5|4272.5|4272|4276.5|4276|4270.5|4270.5|35502
1621437000000|2021-05-19 15:10:00|4272|4271.5|4275.5|4275|4276|4275.5|4271.5|4270.5|29545
1621437300000|2021-05-19 15:15:00|4275|4274.5|4274.5|4274|4278|4277.5|4273|4272.5|42538
1621437600000|2021-05-19 15:20:00|4275|4274.5|4275.5|4275|4278|4277|4274.5|4273.5|55083
1621437900000|2021-05-19 15:25:00|4276|4275.5|4278|4277|4280.5|4279.5|4276|4275.5|59867
1621494000000|2021-05-20 07:00:00|4273.5|4255.5|4272.5|4270.5|4274.5|4271|4261|4255.5|22547
1621494300000|2021-05-20 07:05:00|4272|4271|4274.5|4272.5|4281|4279|4265.5|4264.5|55165
1621494600000|2021-05-20 07:10:00|4273.5|4273|4274.5|4273|4277.5|4276|4270.5|4269.5|22685
1621494900000|2021-05-20 07:15:00|4274|4272.5|4286.5|4285|4286.5|4285|4271.5|4271|17333
1621495200000|2021-05-20 07:20:00|4286|4284.5|4284|4283|4287|4285.5|4280|4279.5|46427
1621495500000|2021-05-20 07:25:00|4283.5|4282.5|4278.5|4277.5|4286.5|4285.5|4277|4276|61373
1621495800000|2021-05-20 07:30:00|4278|4277|4277.5|4276.5|4286.5|4285.5|4277.5|4276.5|44226
1621496100000|2021-05-20 07:35:00|4278|4277|4275|4274.5|4279.5|4278|4273|4272.5|20800
1621496400000|2021-05-20 07:40:00|4275.5|4275|4271|4270|4276|4275|4270.5|4270|13162
1621496700000|2021-05-20 07:45:00|4271.5|4270.5|4273|4272.5|4276|4275|4271.5|4270.5|23043
1621497000000|2021-05-20 07:50:00|4273.5|4273|4276.5|4276|4278|4277|4273.5|4272.5|7505
1621497300000|2021-05-20 07:55:00|4276|4275.5|4275.5|4274.5|4276.5|4275.5|4272|4271|11237
1621497600000|2021-05-20 08:00:00|4275|4274|4281.5|4280.5|4283|4282|4273.5|4273|23393
1621497900000|2021-05-20 08:05:00|4281|4281|4281|4280.5|4282.5|4281.5|4279.5|4278.5|19430
1621498200000|2021-05-20 08:10:00|4281.5|4280|4276|4275|4282|4281|4274|4273.5|16373
1621498500000|2021-05-20 08:15:00|4276.5|4275.5|4272|4271.5|4278|4277.5|4272|4271.5|8913
1621498800000|2021-05-20 08:20:00|4271.5|4271|4271.5|4271|4273|4272|4268.5|4268|9563
1621499100000|2021-05-20 08:25:00|4272|4271.5|4274.5|4274|4276|4275.5|4270|4269|24713
1621499400000|2021-05-20 08:30:00|4274|4273.5|4274.5|4273.5|4275.5|4274.5|4271|4270.5|15053
1621499700000|2021-05-20 08:35:00|4274|4272.5|4277|4276|4277.5|4276.5|4269.5|4269|43691
1621500000000|2021-05-20 08:40:00|4276.5|4275.5|4278|4277|4278.5|4277.5|4274.5|4274|10084
1621500300000|2021-05-20 08:45:00|4278.5|4277.5|4278|4277|4281|4280.5|4277.5|4277|9270
1621500600000|2021-05-20 08:50:00|4278.5|4277.5|4271.5|4270|4279|4278|4271|4270|15893
1621500900000|2021-05-20 08:55:00|4271|4270.5|4268.5|4267|4273.5|4272.5|4266|4264.5|17392
1621501200000|2021-05-20 09:00:00|4268|4267.5|4268.5|4267.5|4269|4268.5|4265|4264|17515
1621501500000|2021-05-20 09:05:00|4268|4267|4264|4262.5|4268|4267|4263|4261.5|13702
1621501800000|2021-05-20 09:10:00|4263.5|4263|4270|4268.5|4270|4269|4263|4262.5|13378
1621502100000|2021-05-20 09:15:00|4270.5|4269|4268|4266.5|4271|4270|4264.5|4263|11094
1621502400000|2021-05-20 09:20:00|4267.5|4266|4260|4258.5|4269|4268|4258|4257.5|26401
1621502700000|2021-05-20 09:25:00|4259.5|4258|4257.5|4257|4262|4261|4256.5|4256|20143
1621503000000|2021-05-20 09:30:00|4258|4256.5|4263.5|4262.5|4263.5|4262.5|4257|4256.5|16832
1621503300000|2021-05-20 09:35:00|4264|4263|4261.5|4260.5|4265.5|4264.5|4260|4259.5|13274
1621503600000|2021-05-20 09:40:00|4262|4261|4264|4263|4265|4264|4260|4259.5|9854
1621503900000|2021-05-20 09:45:00|4263.5|4262.5|4267.5|4266.5|4268.5|4268|4262.5|4262|15226
1621504200000|2021-05-20 09:50:00|4267|4266|4268|4267.5|4268.5|4268|4265.5|4265|11960
1621504500000|2021-05-20 09:55:00|4267.5|4267|4267.5|4266.5|4268|4267.5|4264.5|4263.5|17987
1621504800000|2021-05-20 10:00:00|4267|4266|4264.5|4264|4270.5|4269.5|4264.5|4263.5|14432
1621505100000|2021-05-20 10:05:00|4264|4263.5|4264.5|4263.5|4267|4266.5|4264|4263|14790
1621505400000|2021-05-20 10:10:00|4265|4264|4267.5|4267|4268.5|4267|4262.5|4262|22891
1621505700000|2021-05-20 10:15:00|4267|4266.5|4268.5|4267.5|4268.5|4268|4265.5|4264.5|12621
1621506000000|2021-05-20 10:20:00|4269|4268|4274|4273.5|4275|4274|4268|4267.5|8130
1621506300000|2021-05-20 10:25:00|4273.5|4273|4276|4275|4277|4275.5|4271.5|4270.5|9686
1621506600000|2021-05-20 10:30:00|4276.5|4275.5|4278|4277|4278.5|4277|4273.5|4272|9246
1621506900000|2021-05-20 10:35:00|4278.5|4276.5|4274.5|4273.5|4278.5|4277|4274|4273|12137
1621507200000|2021-05-20 10:40:00|4274|4274|4275|4274|4276.5|4275.5|4274|4273.5|18574
1621507500000|2021-05-20 10:45:00|4275.5|4274.5|4274|4273|4277.5|4276.5|4272|4271|11114
1621507800000|2021-05-20 10:50:00|4273.5|4272.5|4275|4274|4276|4274.5|4271.5|4271|10208
1621508100000|2021-05-20 10:55:00|4274.5|4273.5|4279.5|4278.5|4279.5|4278.5|4274|4273|11656
1621508400000|2021-05-20 11:00:00|4280|4279|4280.5|4279.5|4283|4282|4279|4278.5|26188
1621508700000|2021-05-20 11:05:00|4280|4279|4278.5|4277.5|4281|4280|4277|4276.5|10716
1621509000000|2021-05-20 11:10:00|4278|4278|4279|4277.5|4280|4279|4277.5|4277|10445
1621509300000|2021-05-20 11:15:00|4278.5|4278|4279.5|4279|4281|4280|4278.5|4278|6730
1621509600000|2021-05-20 11:20:00|4280|4278.5|4278.5|4277.5|4280|4279|4277.5|4276.5|6251
1621509900000|2021-05-20 11:25:00|4279|4278|4278.5|4277|4281|4280.5|4276.5|4276|13614
1621510200000|2021-05-20 11:30:00|4278|4277.5|4280|4279.5|4280|4279.5|4276.5|4275.5|13070
1621510500000|2021-05-20 11:35:00|4280.5|4280|4279.5|4279|4282|4281|4279|4278.5|6743
1621510800000|2021-05-20 11:40:00|4280|4278.5|4279|4278.5|4282|4281|4279|4278.5|12470
1621511100000|2021-05-20 11:45:00|4279.5|4279|4279|4278.5|4280|4279.5|4277.5|4276.5|14802
1621511400000|2021-05-20 11:50:00|4278.5|4278|4278.5|4278|4279.5|4278.5|4277.5|4277|16276
1621511700000|2021-05-20 11:55:00|4279|4278.5|4282|4281.5|4284.5|4283.5|4278.5|4278|17532
1621512000000|2021-05-20 12:00:00|4282.5|4282|4281.5|4281|4283.5|4282.5|4280|4279.5|6973
1621512300000|2021-05-20 12:05:00|4282|4281.5|4281|4280|4285|4284|4279.5|4279|15295
1621512600000|2021-05-20 12:10:00|4280.5|4280.5|4282.5|4282|4283|4282.5|4280.5|4280|7249
1621512900000|2021-05-20 12:15:00|4283|4281.5|4281.5|4281|4285|4284|4281|4280.5|13846
1621513200000|2021-05-20 12:20:00|4282|4280.5|4281|4280|4282|4281|4279|4278.5|10946
1621513500000|2021-05-20 12:25:00|4280.5|4279.5|4282.5|4281.5|4283|4282|4279|4278.5|11148
1621513800000|2021-05-20 12:30:00|4282|4282|4282.5|4281.5|4286.5|4285.5|4281|4280.5|15817
1621514100000|2021-05-20 12:35:00|4283|4282|4287.5|4286.5|4288.5|4287|4282.5|4282|26383
1621514400000|2021-05-20 12:40:00|4288|4287|4290.5|4290|4291|4290.5|4288|4287|18379
1621514700000|2021-05-20 12:45:00|4291|4290.5|4289|4288|4293.5|4292|4288.5|4287.5|19182
1621515000000|2021-05-20 12:50:00|4289.5|4287.5|4291|4290.5|4291.5|4290.5|4287|4286.5|8488
1621515300000|2021-05-20 12:55:00|4290.5|4290|4290|4289|4292.5|4292|4289|4288|12889
1621515600000|2021-05-20 13:00:00|4290.5|4289.5|4291|4290|4292|4291|4285.5|4285|23496
1621515900000|2021-05-20 13:05:00|4290.5|4289.5|4285|4284.5|4291|4290|4284.5|4284|19509
1621516200000|2021-05-20 13:10:00|4285.5|4285|4287.5|4287|4288.5|4288|4284.5|4284|13027
1621516500000|2021-05-20 13:15:00|4287|4286.5|4278|4277.5|4288|4287|4277.5|4277|23640
1621516800000|2021-05-20 13:20:00|4278.5|4277|4273|4272.5|4279|4278|4273|4272|32517
1621517100000|2021-05-20 13:25:00|4273.5|4272|4268.5|4267|4274.5|4274|4267.5|4267|32674
1621517400000|2021-05-20 13:30:00|4269|4267.5|4274.5|4274|4276.5|4275.5|4265.5|4265|81992
1621517700000|2021-05-20 13:35:00|4274|4273.5|4276.5|4275.5|4283|4281.5|4272.5|4272|48294
1621518000000|2021-05-20 13:40:00|4277|4276|4281.5|4280.5|4282.5|4281|4274.5|4273.5|32234
1621518300000|2021-05-20 13:45:00|4282|4281|4283.5|4282.5|4288.5|4287.5|4281|4280.5|21713
1621518600000|2021-05-20 13:50:00|4283|4282|4286|4285|4287.5|4286.5|4279.5|4278.5|24868
1621518900000|2021-05-20 13:55:00|4285.5|4284.5|4283|4282|4285.5|4285|4278.5|4277.5|34052
1621519200000|2021-05-20 14:00:00|4283.5|4282.5|4283|4282.5|4286|4285|4281.5|4281|25307
1621519500000|2021-05-20 14:05:00|4283.5|4282|4281.5|4281|4283.5|4282.5|4277|4276|33237
1621519800000|2021-05-20 14:10:00|4281|4280.5|4275.5|4275|4281.5|4280.5|4275.5|4275|28010
1621520100000|2021-05-20 14:15:00|4276|4275.5|4275|4274|4281|4280.5|4274.5|4274|40966
1621520400000|2021-05-20 14:20:00|4274.5|4274.5|4277.5|4276.5|4279.5|4278.5|4274.5|4274|34275
1621520700000|2021-05-20 14:25:00|4277|4276|4276.5|4275.5|4278|4277|4273|4272|36210
1621521000000|2021-05-20 14:30:00|4277|4276|4280.5|4280|4281.5|4280.5|4276.5|4276|57303
1621521300000|2021-05-20 14:35:00|4281|4280.5|4283|4282.5|4284.5|4284|4280|4279.5|73196
1621521600000|2021-05-20 14:40:00|4283.5|4282|4281.5|4280.5|4284|4283|4279.5|4279|36983
1621521900000|2021-05-20 14:45:00|4281|4281|4281.5|4280.5|4284.5|4284|4280.5|4280|36196
1621522200000|2021-05-20 14:50:00|4281|4281|4279.5|4278.5|4281.5|4281|4276|4275.5|48430
1621522500000|2021-05-20 14:55:00|4280|4279|4277|4276|4282|4281.5|4276|4275.5|51022
1621522800000|2021-05-20 15:00:00|4276.5|4276.5|4274.5|4273.5|4279|4278|4273.5|4272.5|38977
1621523100000|2021-05-20 15:05:00|4275|4274|4275|4274|4277.5|4276.5|4273.5|4272.5|44335
1621523400000|2021-05-20 15:10:00|4274.5|4274.5|4276|4275.5|4278|4277.5|4274.5|4274.5|48041
1621523700000|2021-05-20 15:15:00|4276.5|4276|4276|4275.5|4278.5|4278|4274|4273|86484
1621524000000|2021-05-20 15:20:00|4276.5|4276|4284.5|4284|4287.5|4287|4275.5|4275|65173
1621524300000|2021-05-20 15:25:00|4285|4284.5|4292.5|4291|4294|4293|4284.5|4284.5|66342
1621580400000|2021-05-21 07:00:00|4298|4268|4295.5|4293.5|4301.5|4299.5|4285|4268|38187
1621580700000|2021-05-21 07:05:00|4295|4293|4294.5|4293|4297.5|4297|4291.5|4289.5|52636
1621581000000|2021-05-21 07:10:00|4294|4292.5|4292|4290.5|4295|4294|4289|4288|34102
1621581300000|2021-05-21 07:15:00|4292.5|4291|4288|4287|4294.5|4294|4285|4284|51724
1621581600000|2021-05-21 07:20:00|4288.5|4287.5|4287.5|4286.5|4293.5|4292.5|4287|4286.5|31340
1621581900000|2021-05-21 07:25:00|4288|4287|4282|4281|4289.5|4288.5|4282|4280.5|25393
1621582200000|2021-05-21 07:30:00|4281.5|4280.5|4281.5|4281|4290|4288.5|4281|4280|24318
1621582500000|2021-05-21 07:35:00|4281|4280.5|4281|4280.5|4281.5|4281|4279|4278.5|13101
1621582800000|2021-05-21 07:40:00|4280.5|4280|4276.5|4275.5|4281|4280.5|4272.5|4272|18834
1621583100000|2021-05-21 07:45:00|4277|4276|4271.5|4270.5|4278|4277|4270.5|4270|12701
1621583400000|2021-05-21 07:50:00|4271|4270|4277|4276|4277|4276|4270|4268.5|24739
1621583700000|2021-05-21 07:55:00|4276.5|4275.5|4274|4273.5|4277.5|4276.5|4273|4272|15350
1621584000000|2021-05-21 08:00:00|4273.5|4273|4270.5|4269.5|4274|4273.5|4269|4268.5|24181
1621584300000|2021-05-21 08:05:00|4270|4270|4271|4270.5|4271.5|4271|4267|4266.5|19844
1621584600000|2021-05-21 08:10:00|4270.5|4270|4262|4261.5|4271|4270.5|4261|4260|18742
1621584900000|2021-05-21 08:15:00|4261.5|4261|4261.5|4260.5|4262.5|4261.5|4256.5|4256|19366
1621585200000|2021-05-21 08:20:00|4261|4259.5|4264.5|4263|4264.5|4263.5|4260.5|4259.5|31975
1621585500000|2021-05-21 08:25:00|4265|4263.5|4267.5|4266.5|4268|4267.5|4264.5|4263.5|32652
1621585800000|2021-05-21 08:30:00|4267|4266|4265.5|4264.5|4269|4267.5|4265|4264|20166
1621586100000|2021-05-21 08:35:00|4265|4265|4265|4264.5|4266.5|4266|4264|4263.5|18996
1621586400000|2021-05-21 08:40:00|4265.5|4265|4266|4265|4269|4268|4264|4263|22973
1621586700000|2021-05-21 08:45:00|4266.5|4265.5|4270|4269|4270|4269|4266|4265.5|15775
1621587000000|2021-05-21 08:50:00|4269.5|4269.5|4268|4267.5|4270|4269.5|4265.5|4265|17571
1621587300000|2021-05-21 08:55:00|4267.5|4267|4265.5|4265|4268.5|4268|4265|4264.5|11601
1621587600000|2021-05-21 09:00:00|4265|4264.5|4267|4266|4267|4266.5|4263.5|4262.5|21323
1621587900000|2021-05-21 09:05:00|4266.5|4266.5|4262.5|4261.5|4271.5|4270.5|4262|4261.5|23146
1621588500000|2021-05-21 09:15:00|4271|4270|4272.5|4271.5|4281|4280.5|4270|4269|78166
1621588800000|2021-05-21 09:20:00|4272|4271|4273.5|4272.5|4274.5|4274|4271|4270.5|44175
1621589100000|2021-05-21 09:25:00|4273|4272|4273|4272|4274.5|4274|4271.5|4271|49726
1621589400000|2021-05-21 09:30:00|4272.5|4271.5|4269.5|4269|4273.5|4273|4267|4266|34600
1621589700000|2021-05-21 09:35:00|4270|4269.5|4274.5|4273.5|4275|4274|4269.5|4269|31492
1621590000000|2021-05-21 09:40:00|4274|4273|4268.5|4267.5|4274|4273|4268|4267.5|19416
1621590300000|2021-05-21 09:45:00|4268|4267|4265.5|4264.5|4268|4267|4264.5|4264|14265
1621590600000|2021-05-21 09:50:00|4266|4265|4269|4268.5|4271.5|4270.5|4264|4263.5|83357
1621590900000|2021-05-21 09:55:00|4269.5|4268|4269|4268|4272.5|4271.5|4266.5|4265.5|129152
1621591200000|2021-05-21 10:00:00|4268.5|4268.5|4265.5|4264.5|4269|4268.5|4260|4259|19435
1621591500000|2021-05-21 10:05:00|4266|4265|4263|4262|4266.5|4265.5|4263|4262|6516
1621591800000|2021-05-21 10:10:00|4263.5|4262.5|4266|4265.5|4266|4265.5|4261.5|4260.5|9973
1621592100000|2021-05-21 10:15:00|4266.5|4265|4266|4265|4266.5|4266|4264|4263.5|12883
1621592400000|2021-05-21 10:20:00|4266.5|4265.5|4261.5|4261|4266.5|4265.5|4261|4260.5|7328
1621592700000|2021-05-21 10:25:00|4262|4261.5|4264.5|4264|4266|4265.5|4261.5|4261|10637
1621593000000|2021-05-21 10:30:00|4264|4263.5|4267|4266.5|4267|4266.5|4264|4263|12321
1621593300000|2021-05-21 10:35:00|4266.5|4266|4263|4262|4267|4266.5|4261.5|4261|11673
1621593600000|2021-05-21 10:40:00|4262.5|4261.5|4259.5|4258|4263|4261.5|4257.5|4256.5|19755
1621593900000|2021-05-21 10:45:00|4260|4258.5|4260.5|4259.5|4262|4261|4259|4258.5|8918
1621594200000|2021-05-21 10:50:00|4260|4259|4260.5|4260|4261.5|4260|4259.5|4259|5925
1621594500000|2021-05-21 10:55:00|4261|4260.5|4262|4261.5|4265|4264|4260.5|4260|31402
1621594800000|2021-05-21 11:00:00|4262.5|4262|4268.5|4267.5|4269|4268|4262.5|4261.5|11337
1621595100000|2021-05-21 11:05:00|4268|4267|4270|4269|4270|4269.5|4266|4265.5|13122
1621595400000|2021-05-21 11:10:00|4269.5|4269.5|4271.5|4271|4271.5|4271|4268.5|4267.5|10238
1621595700000|2021-05-21 11:15:00|4272|4271.5|4270|4269|4272|4271.5|4269|4268.5|5949
1621596000000|2021-05-21 11:20:00|4270.5|4269.5|4272|4271|4273|4272.5|4269.5|4269|13295
1621596300000|2021-05-21 11:25:00|4272.5|4271.5|4272|4271|4273.5|4273|4270|4269.5|10422
1621596600000|2021-05-21 11:30:00|4271.5|4271.5|4268.5|4267.5|4272|4271.5|4268|4267|11988
1621596900000|2021-05-21 11:35:00|4269|4268|4270.5|4269.5|4272.5|4271.5|4269|4268|11766
1621597200000|2021-05-21 11:40:00|4270|4270|4272.5|4271.5|4272.5|4272|4269|4268|14186
1621597500000|2021-05-21 11:45:00|4272|4271|4274.5|4273.5|4275|4274|4270.5|4269.5|10336
1621597800000|2021-05-21 11:50:00|4275.5|4274|4273|4272|4276.5|4275.5|4272|4271.5|10137
1621598100000|2021-05-21 11:55:00|4272.5|4271.5|4273|4272|4276.5|4276|4272|4271|10883
1621598400000|2021-05-21 12:00:00|4273.5|4272.5|4272.5|4272|4275.5|4274.5|4272.5|4272|8541
1621598700000|2021-05-21 12:05:00|4272|4271.5|4272|4271|4274.5|4273.5|4271.5|4271|12194
1621599000000|2021-05-21 12:10:00|4271.5|4271.5|4272|4271.5|4272.5|4272|4270|4269|19067
1621599300000|2021-05-21 12:15:00|4272.5|4272|4275.5|4275|4278|4277|4271.5|4271|16954
1621599600000|2021-05-21 12:20:00|4276|4275.5|4275|4274.5|4276.5|4276|4272.5|4271.5|15662
1621599900000|2021-05-21 12:25:00|4274.5|4274|4273.5|4272.5|4275|4274|4269.5|4269|12731
1621600200000|2021-05-21 12:30:00|4273|4272|4271|4270.5|4273|4272|4271|4270.5|7397
1621600500000|2021-05-21 12:35:00|4271.5|4271|4272|4271|4272.5|4272|4270|4269.5|8181
1621600800000|2021-05-21 12:40:00|4272.5|4271.5|4273.5|4272.5|4274.5|4274|4272.5|4271.5|17714
1621601100000|2021-05-21 12:45:00|4273|4273|4275.5|4275|4275.5|4275|4273|4272|9873
1621601400000|2021-05-21 12:50:00|4276|4275.5|4278.5|4278|4279|4278|4274.5|4274|15999
1621601700000|2021-05-21 12:55:00|4279|4278.5|4286.5|4285.5|4286.5|4286|4279|4278.5|13540
1621602000000|2021-05-21 13:00:00|4286|4286|4283|4282.5|4286.5|4286|4282|4281|14700
1621602300000|2021-05-21 13:05:00|4283.5|4283|4278.5|4277.5|4284|4283.5|4278|4276.5|14870
1621602600000|2021-05-21 13:10:00|4279|4278|4281|4280|4282|4281|4279|4277.5|15175
1621602900000|2021-05-21 13:15:00|4281.5|4280.5|4279.5|4278.5|4281.5|4281|4277|4276.5|11617
1621603200000|2021-05-21 13:20:00|4279|4278|4281|4280.5|4281|4280.5|4277.5|4276.5|12394
1621603500000|2021-05-21 13:25:00|4280.5|4280|4278.5|4277.5|4283|4282|4278.5|4277.5|18523
1621603800000|2021-05-21 13:30:00|4278|4278|4288|4287|4295|4293.5|4278|4277.5|43254
1621604100000|2021-05-21 13:35:00|4287.5|4287.5|4284.5|4283.5|4292|4291.5|4281.5|4281|32407
1621604400000|2021-05-21 13:40:00|4284|4283|4283|4282|4284.5|4283.5|4277|4276|37981
1621604700000|2021-05-21 13:45:00|4282.5|4282.5|4281|4280|4284.5|4283.5|4278.5|4278|34530
1621605000000|2021-05-21 13:50:00|4280.5|4279.5|4278.5|4278|4286|4285|4278.5|4278|55768
1621605300000|2021-05-21 13:55:00|4278|4277.5|4282|4281|4285|4284|4277.5|4277|59294
1621605600000|2021-05-21 14:00:00|4281.5|4280|4277|4276|4283|4281.5|4271.5|4270|36239
1621605900000|2021-05-21 14:05:00|4276.5|4275.5|4277|4276|4280|4279|4275|4274.5|48840
1621606200000|2021-05-21 14:10:00|4276.5|4275.5|4276.5|4275.5|4280.5|4280|4274|4273|29904
1621606500000|2021-05-21 14:15:00|4277|4276|4281.5|4280.5|4285.5|4284.5|4276.5|4276|30497
1621606800000|2021-05-21 14:20:00|4281|4280|4274|4273|4282|4281|4272.5|4272|27398
1621607100000|2021-05-21 14:25:00|4273.5|4273.5|4269.5|4269|4276|4275|4269|4268.5|28066
1621607400000|2021-05-21 14:30:00|4270|4269.5|4271.5|4271|4272.5|4271.5|4268|4267.5|33175
1621607700000|2021-05-21 14:35:00|4271|4270.5|4274|4273|4274.5|4273.5|4266.5|4266|43592
1621608000000|2021-05-21 14:40:00|4274.5|4273.5|4271.5|4271|4275|4274.5|4270.5|4270|49974
1621608300000|2021-05-21 14:45:00|4272|4270.5|4276.5|4275.5|4277|4276|4271|4270.5|51823
1621608600000|2021-05-21 14:50:00|4276|4275|4272.5|4271|4276.5|4275.5|4270|4269.5|40131
1621608900000|2021-05-21 14:55:00|4272|4271.5|4272|4271.5|4274|4273.5|4269|4268.5|30963
1621609200000|2021-05-21 15:00:00|4272.5|4272|4270.5|4270|4275.5|4275|4270.5|4270|36301
1621609500000|2021-05-21 15:05:00|4271|4270.5|4272|4271|4272|4271|4268|4267.5|38196
1621609800000|2021-05-21 15:10:00|4272.5|4271.5|4272|4271.5|4276|4275.5|4271.5|4271|86033
1621610100000|2021-05-21 15:15:00|4272.5|4272|4273|4272|4276|4275.5|4272|4271.5|51829
1621610400000|2021-05-21 15:20:00|4272.5|4272.5|4274.5|4274|4277.5|4276.5|4272.5|4272|93498
1621610700000|2021-05-21 15:25:00|4274|4273.5|4279.5|4278.5|4280|4278.5|4274|4273|91634
1621839600000|2021-05-24 07:00:00|4293|4291|4291.5|4290|4306|4303.5|4287.5|4285|23386
1621839900000|2021-05-24 07:05:00|4292|4289.5|4287|4285.5|4292|4289.5|4285.5|4284|14992
1621840200000|2021-05-24 07:10:00|4286.5|4286|4282|4281.5|4287|4286|4279|4278|24854
1621840500000|2021-05-24 07:15:00|4282.5|4282|4284.5|4284|4289.5|4289|4282.5|4281.5|35881
1621840800000|2021-05-24 07:20:00|4285|4284.5|4280|4279|4285.5|4285|4279|4278|14020
1621841100000|2021-05-24 07:25:00|4280.5|4279.5|4283|4282.5|4283.5|4283|4279.5|4279|15263
1621841400000|2021-05-24 07:30:00|4282.5|4282|4282.5|4281.5|4283|4282.5|4279.5|4278.5|20170
1621841700000|2021-05-24 07:35:00|4283|4282|4280.5|4280|4283|4282|4280|4279.5|12575
1621842000000|2021-05-24 07:40:00|4281|4280.5|4282|4281.5|4283|4282.5|4279.5|4279|13604
1621842300000|2021-05-24 07:45:00|4282.5|4282|4279|4278.5|4283|4282.5|4277.5|4277|26663
1621842600000|2021-05-24 07:50:00|4278.5|4278|4278.5|4278|4279.5|4279|4277|4276.5|20966
1621842900000|2021-05-24 07:55:00|4278|4277.5|4278.5|4277.5|4279.5|4279|4276.5|4276|18337
1621843200000|2021-05-24 08:00:00|4278|4277|4280|4279.5|4282|4281.5|4277.5|4277|24547
1621843500000|2021-05-24 08:05:00|4279.5|4279|4283.5|4282.5|4283.5|4283|4279.5|4279|15490
1621843800000|2021-05-24 08:10:00|4283|4283|4284.5|4283.5|4284.5|4284|4281.5|4281|18060
1621844100000|2021-05-24 08:15:00|4285|4284|4282.5|4282|4286|4285|4282|4281.5|18298
1621844400000|2021-05-24 08:20:00|4282|4281.5|4282|4281.5|4282.5|4282|4281|4280|9124
1621844700000|2021-05-24 08:25:00|4282.5|4282|4277.5|4276.5|4282.5|4282|4277|4276.5|36341
1621845000000|2021-05-24 08:30:00|4277|4276|4281|4280.5|4281|4280.5|4275|4274.5|14286
1621845300000|2021-05-24 08:35:00|4280.5|4280|4281.5|4281|4282.5|4281.5|4280|4279.5|12343
1621845600000|2021-05-24 08:40:00|4281|4280.5|4281|4280.5|4281|4280.5|4277|4276.5|16398
1621845900000|2021-05-24 08:45:00|4280.5|4280|4279.5|4279|4281.5|4280.5|4279|4278.5|14641
1621846200000|2021-05-24 08:50:00|4280|4279.5|4281.5|4281|4281.5|4281|4280|4279.5|7348
1621846500000|2021-05-24 08:55:00|4282|4281.5|4278|4277.5|4282|4281.5|4278|4277.5|10509
1621846800000|2021-05-24 09:00:00|4278.5|4278|4280|4279.5|4280.5|4280|4278|4277.5|15674
1621847100000|2021-05-24 09:05:00|4279.5|4279|4280|4279.5|4280.5|4280|4279|4278.5|10839
1621847400000|2021-05-24 09:10:00|4279.5|4279|4279|4278.5|4280|4279.5|4277.5|4277|19280
1621847700000|2021-05-24 09:15:00|4279.5|4279|4279.5|4279|4280.5|4280|4279|4278.5|8961
1621848000000|2021-05-24 09:20:00|4279|4278.5|4278.5|4278|4280|4279.5|4278|4277.5|13410
1621848300000|2021-05-24 09:25:00|4278|4277.5|4279|4278.5|4280|4279.5|4278|4277.5|19345
1621848600000|2021-05-24 09:30:00|4279.5|4279|4278.5|4278|4279.5|4279|4278.5|4278|13513
1621848900000|2021-05-24 09:35:00|4278|4277.5|4280|4279.5|4280|4279.5|4278|4277.5|11847
1621849200000|2021-05-24 09:40:00|4280.5|4280|4282|4281.5|4282.5|4282|4280.5|4280|9865
1621849500000|2021-05-24 09:45:00|4282.5|4282|4283.5|4282.5|4284|4283|4282|4281.5|17048
1621849800000|2021-05-24 09:50:00|4283|4282|4286|4285.5|4286|4285.5|4282.5|4282|16528
1621850100000|2021-05-24 09:55:00|4286.5|4286|4289|4288.5|4290|4289.5|4286.5|4286|14194
1621850400000|2021-05-24 10:00:00|4288.5|4288|4292|4291|4292|4291.5|4287|4286.5|15161
1621850700000|2021-05-24 10:05:00|4291.5|4290.5|4292|4291.5|4293.5|4293|4290.5|4290|15065
1621851000000|2021-05-24 10:10:00|4291.5|4291|4289.5|4289|4291.5|4291|4289.5|4289|8924
1621851300000|2021-05-24 10:15:00|4289|4288.5|4291.5|4290.5|4291.5|4290.5|4289|4288.5|5650
1621851600000|2021-05-24 10:20:00|4291|4290|4290.5|4290|4291.5|4290.5|4290|4289.5|3749
1621851900000|2021-05-24 10:25:00|4291|4290.5|4292|4291|4292|4291.5|4290.5|4290|8890
1621852200000|2021-05-24 10:30:00|4292.5|4291.5|4291.5|4291|4293|4292.5|4290.5|4290|11916
1621852500000|2021-05-24 10:35:00|4292|4290.5|4292.5|4292|4293|4292.5|4291|4290.5|12022
1621852800000|2021-05-24 10:40:00|4292|4291.5|4292|4291.5|4292|4291.5|4291|4290.5|15515
1621853100000|2021-05-24 10:45:00|4291.5|4291|4289.5|4289|4291.5|4291|4289.5|4289|9381
1621853400000|2021-05-24 10:50:00|4289|4288.5|4289|4288.5|4289.5|4289|4288|4287.5|13227
1621853700000|2021-05-24 10:55:00|4289.5|4289|4290.5|4289.5|4291|4290.5|4289.5|4289|12606
1621854000000|2021-05-24 11:00:00|4290|4290|4291.5|4291|4291.5|4291|4290|4289.5|5363
1621854300000|2021-05-24 11:05:00|4291|4290.5|4290|4289.5|4291|4290.5|4289.5|4289|8434
1621854600000|2021-05-24 11:10:00|4289.5|4289|4289.5|4289|4289.5|4289|4289|4288.5|7541
1621854900000|2021-05-24 11:15:00|4289|4288.5|4288.5|4287.5|4289|4288.5|4287|4286.5|10914
1621855200000|2021-05-24 11:20:00|4288|4287|4288|4287.5|4288.5|4288|4287.5|4287|5633
1621855500000|2021-05-24 11:25:00|4288.5|4288|4290|4289.5|4290.5|4290|4288|4287.5|7593
1621855800000|2021-05-24 11:30:00|4289.5|4289|4290|4289.5|4291|4290.5|4289.5|4289|8627
1621856100000|2021-05-24 11:35:00|4289.5|4289|4290|4289.5|4292|4291|4289.5|4289|8309
1621856400000|2021-05-24 11:40:00|4290.5|4290|4292.5|4292|4292.5|4292|4290.5|4290|10593
1621856700000|2021-05-24 11:45:00|4292|4291.5|4293.5|4293|4293.5|4293|4291.5|4291|8182
1621857000000|2021-05-24 11:50:00|4294|4293.5|4293.5|4293|4295|4294.5|4292.5|4292|12015
1621857300000|2021-05-24 11:55:00|4294|4293.5|4295|4294.5|4295.5|4295|4294|4293.5|5967
1621857600000|2021-05-24 12:00:00|4295.5|4295|4296.5|4296|4296.5|4296|4295|4294.5|11358
1621857900000|2021-05-24 12:05:00|4296|4295.5|4292.5|4292|4296.5|4296|4292.5|4292|7768
1621858200000|2021-05-24 12:10:00|4293|4292.5|4290.5|4290|4293|4292.5|4290|4289.5|11850
1621858500000|2021-05-24 12:15:00|4290|4289.5|4287|4286.5|4290.5|4290|4287|4286.5|9520
1621858800000|2021-05-24 12:20:00|4286.5|4286|4286|4285.5|4286.5|4286|4284.5|4284|17328
1621859100000|2021-05-24 12:25:00|4285.5|4285|4285.5|4285|4286|4285.5|4285|4284.5|15610
1621859400000|2021-05-24 12:30:00|4285|4284.5|4286.5|4286|4286.5|4286|4284.5|4284|20422
1621859700000|2021-05-24 12:35:00|4287|4286.5|4287.5|4287|4288|4287.5|4286.5|4286|17064
1621860000000|2021-05-24 12:40:00|4288|4287.5|4288|4287.5|4289|4288.5|4287.5|4287|9902
1621860300000|2021-05-24 12:45:00|4288.5|4288|4287.5|4287|4288.5|4288|4287.5|4287|9688
1621860600000|2021-05-24 12:50:00|4287|4286.5|4285.5|4285|4287|4286.5|4285|4284|178280
1621860900000|2021-05-24 12:55:00|4285|4284.5|4285|4284|4285.5|4285|4283.5|4283|9694
1621861200000|2021-05-24 13:00:00|4284.5|4283.5|4282|4281.5|4284.5|4283.5|4281.5|4281|17668
1621861500000|2021-05-24 13:05:00|4281.5|4281|4281|4280.5|4282|4281.5|4281|4280.5|18874
1621861800000|2021-05-24 13:10:00|4280.5|4280|4281.5|4281|4281.5|4281|4279.5|4279|16804
1621862100000|2021-05-24 13:15:00|4281|4280.5|4279.5|4279|4281.5|4281|4279|4278.5|10137
1621862400000|2021-05-24 13:20:00|4280|4279.5|4279|4278.5|4280|4279.5|4278.5|4278|14089
1621862700000|2021-05-24 13:25:00|4278.5|4278|4277|4276.5|4280|4279.5|4277|4276.5|17333
1621863000000|2021-05-24 13:30:00|4276.5|4276|4278.5|4277.5|4282|4281|4275|4274.5|58388
1621863300000|2021-05-24 13:35:00|4278|4278|4275|4274.5|4278|4278|4273.5|4273|46866
1621863600000|2021-05-24 13:40:00|4275.5|4275|4270|4269.5|4275.5|4275|4269.5|4269|45228
1621863900000|2021-05-24 13:45:00|4270.5|4270|4269.5|4269|4272.5|4271.5|4269|4268.5|39710
1621864200000|2021-05-24 13:50:00|4270|4269.5|4273|4272.5|4273|4272.5|4268.5|4268|25543
1621864500000|2021-05-24 13:55:00|4273.5|4273|4273|4272.5|4273.5|4273|4270|4269.5|27961
1621864800000|2021-05-24 14:00:00|4273.5|4273|4278|4277.5|4278|4277.5|4272|4271.5|18497
1621865100000|2021-05-24 14:05:00|4277.5|4277|4281.5|4281|4283|4282|4277.5|4277|32632
1621865400000|2021-05-24 14:10:00|4281|4280.5|4281.5|4280.5|4282|4281.5|4279|4278.5|24086
1621865700000|2021-05-24 14:15:00|4281|4281|4281|4280.5|4282.5|4282|4279|4278.5|31171
1621866000000|2021-05-24 14:20:00|4281.5|4281|4282|4281.5|4284|4283.5|4280|4279.5|30431
1621866300000|2021-05-24 14:25:00|4281.5|4281|4282.5|4281.5|4283|4282.5|4280.5|4280|27306
1621866600000|2021-05-24 14:30:00|4282|4282|4282.5|4282|4283|4282.5|4281|4280.5|45212
1621866900000|2021-05-24 14:35:00|4283|4282.5|4279.5|4279|4283|4282.5|4279.5|4279|37543
1621867200000|2021-05-24 14:40:00|4280|4279.5|4280.5|4280|4281.5|4281|4280|4279.5|28235
1621867500000|2021-05-24 14:45:00|4281|4280.5|4281.5|4280.5|4281.5|4281|4279.5|4279|35707
1621867800000|2021-05-24 14:50:00|4281|4281|4281|4280|4281.5|4281|4280.5|4280|42697
1621868100000|2021-05-24 14:55:00|4281.5|4280.5|4283.5|4283|4283.5|4283|4279.5|4279|59834
1621868400000|2021-05-24 15:00:00|4283|4282.5|4281.5|4280.5|4284.5|4284|4281|4280.5|44217
1621868700000|2021-05-24 15:05:00|4282|4281|4279.5|4279|4283.5|4283|4279.5|4279|39564
1621869000000|2021-05-24 15:10:00|4279|4278.5|4276|4275.5|4279.5|4279|4276|4275.5|38706
1621869300000|2021-05-24 15:15:00|4276.5|4276|4278|4277.5|4280|4279.5|4276.5|4276|17980
1621869600000|2021-05-24 15:20:00|4277.5|4277|4279|4278.5|4280.5|4280|4276.5|4276|50089
1621869900000|2021-05-24 15:25:00|4279.5|4279|4280|4279.5|4282|4281.5|4279.5|4279|60571
1621926000000|2021-05-25 07:00:00|4277|4270.5|4281.5|4279.5|4282|4279.5|4268|4266|22804
1621926300000|2021-05-25 07:05:00|4281|4280|4284|4282.5|4289|4287.5|4278.5|4277.5|60372
1621926600000|2021-05-25 07:10:00|4284.5|4283|4292|4290.5|4292|4290.5|4284.5|4283|29595
1621926900000|2021-05-25 07:15:00|4292.5|4291|4293|4292.5|4298.5|4297.5|4292|4290.5|25181
1621927200000|2021-05-25 07:20:00|4293.5|4292|4290|4289.5|4296.5|4295.5|4290|4289.5|23127
1621927500000|2021-05-25 07:25:00|4290.5|4290|4293|4292.5|4294|4293|4289|4288|14773
1621927800000|2021-05-25 07:30:00|4293.5|4292|4298.5|4297.5|4299.5|4298.5|4291|4290.5|16782
1621928100000|2021-05-25 07:35:00|4298|4297|4302.5|4301.5|4303|4302|4294|4293.5|25790
1621928400000|2021-05-25 07:40:00|4302|4301|4296.5|4296|4302.5|4301.5|4296.5|4295.5|27699
1621928700000|2021-05-25 07:45:00|4297|4296.5|4294|4293|4299|4298.5|4293|4292|12862
1621929000000|2021-05-25 07:50:00|4293.5|4292.5|4290.5|4289.5|4294|4293.5|4289|4288.5|13419
1621929300000|2021-05-25 07:55:00|4290|4289|4293.5|4292.5|4293.5|4293|4288|4287|4644
1621929600000|2021-05-25 08:00:00|4293|4292|4295|4294.5|4298.5|4297|4291.5|4290.5|22255
1621929900000|2021-05-25 08:05:00|4295.5|4294|4292|4291|4295.5|4294.5|4289.5|4289|20717
1621930200000|2021-05-25 08:10:00|4291.5|4290.5|4290.5|4290|4292.5|4292|4288|4287.5|39479
1621930500000|2021-05-25 08:15:00|4291|4290.5|4287|4286|4293.5|4293|4286|4285|17490
1621930800000|2021-05-25 08:20:00|4288|4286.5|4288.5|4287.5|4290.5|4289.5|4284.5|4283.5|19355
1621931100000|2021-05-25 08:25:00|4289|4288|4294|4293|4295|4294.5|4289|4288|12663
1621931400000|2021-05-25 08:30:00|4293.5|4292.5|4288|4287|4294|4293|4287|4286.5|40424
1621931700000|2021-05-25 08:35:00|4288.5|4287.5|4289.5|4289|4289.5|4289|4284.5|4283.5|30105
1621932000000|2021-05-25 08:40:00|4290|4289.5|4289.5|4289|4292|4291|4288|4287.5|21919
1621932300000|2021-05-25 08:45:00|4290|4289.5|4294|4293.5|4295|4294.5|4290|4289.5|11545
1621932600000|2021-05-25 08:50:00|4293|4293|4289.5|4289|4293.5|4293|4289|4288.5|13901
1621932900000|2021-05-25 08:55:00|4289|4288.5|4292.5|4292|4293|4292|4288.5|4288|6330
1621933200000|2021-05-25 09:00:00|4292|4291.5|4290.5|4289.5|4292|4291.5|4285.5|4285|17697
1621933500000|2021-05-25 09:05:00|4290|4289|4285.5|4284.5|4290.5|4289|4283|4282|11061
1621933800000|2021-05-25 09:10:00|4285|4284|4283.5|4283|4285.5|4285|4282.5|4282|18350
1621934100000|2021-05-25 09:15:00|4283|4282.5|4287.5|4286.5|4288.5|4287.5|4282.5|4282|6306
1621934400000|2021-05-25 09:20:00|4287|4286|4289|4288.5|4289.5|4288.5|4286.5|4286|4639
1621934700000|2021-05-25 09:25:00|4289.5|4289|4288|4287.5|4290|4289.5|4287|4286.5|8227
1621935000000|2021-05-25 09:30:00|4287.5|4287|4284.5|4284|4288|4287.5|4284|4283.5|13582
1621935300000|2021-05-25 09:35:00|4284|4283.5|4287|4286|4287|4286|4284|4283.5|7801
1621935600000|2021-05-25 09:40:00|4286.5|4285.5|4285.5|4285|4287|4286|4283.5|4282.5|9864
1621935900000|2021-05-25 09:45:00|4286|4285.5|4282|4281.5|4286|4285.5|4282|4281.5|10979
1621936200000|2021-05-25 09:50:00|4282.5|4282|4281.5|4281|4284|4283|4281.5|4281|9513
1621936500000|2021-05-25 09:55:00|4282|4281.5|4282.5|4282|4284.5|4283.5|4281.5|4281|6233
1621936800000|2021-05-25 10:00:00|4282|4281.5|4285.5|4285|4286|4285|4280.5|4280|12104
1621937100000|2021-05-25 10:05:00|4286|4285.5|4290.5|4290|4291.5|4290.5|4286|4285.5|7551
1621937400000|2021-05-25 10:10:00|4290|4289.5|4293.5|4292.5|4293.5|4292.5|4289.5|4289|13474
1621937700000|2021-05-25 10:15:00|4293|4292|4290.5|4289.5|4293.5|4292|4288|4287.5|17119
1621938000000|2021-05-25 10:20:00|4290|4289|4289.5|4288.5|4290.5|4290|4288.5|4287.5|8822
1621938300000|2021-05-25 10:25:00|4289|4288|4288.5|4287.5|4289.5|4288.5|4287.5|4287|9163
1621938600000|2021-05-25 10:30:00|4288|4287|4283.5|4283|4288|4287|4282.5|4282|10922
1621938900000|2021-05-25 10:35:00|4284|4283.5|4284|4283.5|4285.5|4285|4283.5|4283|12617
1621939200000|2021-05-25 10:40:00|4284.5|4284|4285|4284.5|4285|4284.5|4282|4281.5|10398
1621939500000|2021-05-25 10:45:00|4285.5|4285|4286|4285.5|4287|4286|4284|4283.5|9514
1621939800000|2021-05-25 10:50:00|4285.5|4285|4284.5|4284|4287|4286.5|4284|4283.5|11313
1621940100000|2021-05-25 10:55:00|4284|4283.5|4281|4280.5|4284.5|4284|4281|4280.5|8779
1621940400000|2021-05-25 11:00:00|4281.5|4281|4286.5|4285.5|4286.5|4286|4281|4280.5|19199
1621940700000|2021-05-25 11:05:00|4286|4286|4290.5|4290|4291|4290|4285|4284.5|13664
1621941000000|2021-05-25 11:10:00|4290|4289.5|4288.5|4288|4290.5|4289.5|4287.5|4287|18801
1621941300000|2021-05-25 11:15:00|4288|4287.5|4286.5|4285.5|4288.5|4287.5|4286|4285|6991
1621941600000|2021-05-25 11:20:00|4286|4286|4283.5|4283|4286.5|4286|4283|4282|7150
1621941900000|2021-05-25 11:25:00|4283|4282.5|4284.5|4284|4286|4285|4283|4282.5|9242
1621942200000|2021-05-25 11:30:00|4284|4283.5|4282.5|4282|4284.5|4283.5|4282|4281.5|7476
1621942500000|2021-05-25 11:35:00|4283|4282.5|4283|4282.5|4284.5|4283.5|4283|4282.5|7933
1621942800000|2021-05-25 11:40:00|4283.5|4283|4285|4284|4287|4286|4283|4282.5|18316
1621943100000|2021-05-25 11:45:00|4284.5|4284.5|4284.5|4283.5|4286.5|4286|4284.5|4283.5|9848
1621943400000|2021-05-25 11:50:00|4284|4284|4286.5|4285.5|4287|4286.5|4284|4283.5|13746
1621943700000|2021-05-25 11:55:00|4287|4286|4287|4286.5|4287.5|4287|4286.5|4285.5|11920
1621944000000|2021-05-25 12:00:00|4287.5|4287|4288|4287.5|4289.5|4289|4287|4286.5|23407
1621944300000|2021-05-25 12:05:00|4287.5|4287|4289|4288.5|4289|4288.5|4286.5|4286|11222
1621944600000|2021-05-25 12:10:00|4288.5|4288|4289.5|4289|4291|4290.5|4287|4286.5|15357
1621944900000|2021-05-25 12:15:00|4289|4288.5|4291.5|4291|4292|4291.5|4289|4288.5|14007
1621945200000|2021-05-25 12:20:00|4291|4290.5|4290.5|4290|4292.5|4291.5|4290.5|4290|12148
1621945500000|2021-05-25 12:25:00|4290|4289.5|4291.5|4291|4291.5|4291|4288.5|4288|14167
1621945800000|2021-05-25 12:30:00|4292|4291.5|4288.5|4288|4292|4291.5|4288.5|4288|18656
1621946100000|2021-05-25 12:35:00|4289|4288.5|4290|4289.5|4290.5|4290|4288.5|4288|7571
1621946400000|2021-05-25 12:40:00|4290.5|4290|4289|4288.5|4290.5|4290|4288|4287.5|11350
1621946700000|2021-05-25 12:45:00|4288.5|4288|4294|4293.5|4294.5|4293.5|4286.5|4286|71510
1621947000000|2021-05-25 12:50:00|4293.5|4293|4295.5|4295|4296|4295.5|4292.5|4292|34499
1621947300000|2021-05-25 12:55:00|4296|4295.5|4294|4293.5|4297.5|4297|4294|4293.5|36592
1621947600000|2021-05-25 13:00:00|4294.5|4294|4297.5|4297|4300|4299.5|4294|4293.5|39950
1621947900000|2021-05-25 13:05:00|4297|4296.5|4299|4298.5|4299|4298.5|4296.5|4296|53549
1621948200000|2021-05-25 13:10:00|4298.5|4298|4300|4299.5|4301|4300.5|4296|4295.5|30770
1621948500000|2021-05-25 13:15:00|4299.5|4299|4300|4299.5|4301|4300.5|4298.5|4298|18383
1621948800000|2021-05-25 13:20:00|4300.5|4300|4306.5|4306|4308|4307|4300|4299.5|27082
1621949100000|2021-05-25 13:25:00|4307|4306.5|4302.5|4302|4308|4307|4302.5|4302|23754
1621949400000|2021-05-25 13:30:00|4302|4301.5|4297|4296.5|4302.5|4302|4291|4290.5|362277
1621949700000|2021-05-25 13:35:00|4296.5|4296|4287|4286.5|4296.5|4296|4283|4282.5|59753
1621950000000|2021-05-25 13:40:00|4286.5|4286|4288.5|4287|4289|4288|4284|4283|52471
1621950300000|2021-05-25 13:45:00|4288|4287.5|4281.5|4280.5|4290|4288.5|4280.5|4280|25910
1621950600000|2021-05-25 13:50:00|4281|4280|4290.5|4289.5|4292|4291|4279|4278.5|29741
1621950900000|2021-05-25 13:55:00|4291|4290|4297.5|4297|4298|4297|4290|4289.5|23244
1621951200000|2021-05-25 14:00:00|4297|4296.5|4295.5|4294.5|4297.5|4297|4293|4292.5|46058
1621951500000|2021-05-25 14:05:00|4295|4294|4293|4292|4297|4296.5|4292|4291|46486
1621951800000|2021-05-25 14:10:00|4293.5|4292.5|4290.5|4289.5|4294|4293|4288|4287.5|37782
1621952100000|2021-05-25 14:15:00|4290|4289|4295.5|4294.5|4295.5|4294.5|4288.5|4288|40831
1621952400000|2021-05-25 14:20:00|4295|4294|4301|4300|4301|4300|4294|4293.5|61294
1621952700000|2021-05-25 14:25:00|4300.5|4299.5|4299.5|4298.5|4300.5|4300|4297|4296.5|30182
1621953000000|2021-05-25 14:30:00|4299|4298|4303|4302.5|4303|4302.5|4296|4295|34873
1621953300000|2021-05-25 14:35:00|4303.5|4303|4304|4303.5|4306.5|4305.5|4301.5|4301|50762
1621953600000|2021-05-25 14:40:00|4303.5|4303|4301|4300.5|4304|4303.5|4298.5|4298|52932
1621953900000|2021-05-25 14:45:00|4301.5|4300|4299.5|4298.5|4303.5|4302.5|4299|4298.5|68690
1621954200000|2021-05-25 14:50:00|4299|4299|4296.5|4296|4300|4299|4295.5|4295|307636
1621954500000|2021-05-25 14:55:00|4297|4296.5|4302.5|4302|4303|4302|4297|4296|37089
1621954800000|2021-05-25 15:00:00|4302|4301.5|4305.5|4304.5|4305.5|4305|4300|4299.5|50604
1621955100000|2021-05-25 15:05:00|4306|4305|4307.5|4306.5|4307.5|4306.5|4304.5|4303.5|31274
1621955400000|2021-05-25 15:10:00|4307|4306|4306.5|4306|4309|4308|4305|4304.5|40528
1621955700000|2021-05-25 15:15:00|4306|4305.5|4308|4307|4308.5|4308|4305.5|4305|69186
1621956000000|2021-05-25 15:20:00|4307.5|4307.5|4305.5|4305|4308|4307.5|4305|4304.5|35568
1621956300000|2021-05-25 15:25:00|4305|4304.5|4309|4308|4309|4308|4304.5|4304|32253
1622012400000|2021-05-26 07:00:00|4315|4311.5|4336|4335|4337.5|4335.5|4315|4311.5|68507
1622012700000|2021-05-26 07:05:00|4336.5|4336|4340.5|4339|4341|4339.5|4323|4321|46367
1622013000000|2021-05-26 07:10:00|4340|4339.5|4329.5|4328.5|4340.5|4339.5|4329|4328|51148
1622013300000|2021-05-26 07:15:00|4330|4329.5|4333|4332|4334|4333|4330|4328.5|27572
1622013600000|2021-05-26 07:20:00|4332.5|4331.5|4337|4336.5|4338|4337.5|4331.5|4331|63425
1622013900000|2021-05-26 07:25:00|4336.5|4336|4335|4334.5|4336.5|4336|4333|4331.5|20122
1622014200000|2021-05-26 07:30:00|4335.5|4335|4334.5|4334|4338|4337.5|4331.5|4330.5|48000
1622014500000|2021-05-26 07:35:00|4334|4333.5|4336.5|4336|4337|4336|4332|4331|41674
1622014800000|2021-05-26 07:40:00|4337|4335.5|4334.5|4334|4338|4337.5|4331|4330.5|28043
1622015100000|2021-05-26 07:45:00|4334|4333.5|4334|4333.5|4336.5|4335.5|4330.5|4330|32983
1622015400000|2021-05-26 07:50:00|4334.5|4334|4342|4341|4342.5|4341.5|4334.5|4333.5|42141
1622015700000|2021-05-26 07:55:00|4341.5|4340.5|4337|4336|4343|4342.5|4335.5|4335|43896
1622016000000|2021-05-26 08:00:00|4336.5|4336.5|4336.5|4335.5|4337.5|4337|4333.5|4333|18378
1622016300000|2021-05-26 08:05:00|4337|4336|4340|4339|4341|4340.5|4337|4336|17525
1622016600000|2021-05-26 08:10:00|4339.5|4339.5|4340.5|4340|4341.5|4341|4338.5|4338|26461
1622016900000|2021-05-26 08:15:00|4341|4340.5|4343.5|4343|4343.5|4343|4339.5|4339|15513
1622017200000|2021-05-26 08:20:00|4344|4343.5|4344|4343.5|4345|4344.5|4340.5|4340|31660
1622017500000|2021-05-26 08:25:00|4344.5|4344|4341.5|4341|4346|4345.5|4340.5|4339.5|32108
1622017800000|2021-05-26 08:30:00|4342|4341.5|4340.5|4339.5|4342.5|4342|4338.5|4338|44587
1622018100000|2021-05-26 08:35:00|4340|4340|4337|4336.5|4340.5|4340|4336.5|4336|19500
1622018400000|2021-05-26 08:40:00|4336.5|4336|4337|4336|4338|4337.5|4335|4334|19804
1622018700000|2021-05-26 08:45:00|4336.5|4336.5|4336.5|4336|4339.5|4339|4335.5|4335|20545
1622019000000|2021-05-26 08:50:00|4336|4335.5|4338.5|4338|4338.5|4338|4335|4334.5|10590
1622019300000|2021-05-26 08:55:00|4339|4337.5|4335.5|4335|4339|4338|4335|4334.5|20840
1622019600000|2021-05-26 09:00:00|4336|4335.5|4337.5|4337|4339|4338.5|4336|4335.5|18008
1622019900000|2021-05-26 09:05:00|4337|4336.5|4336|4335.5|4339.5|4339|4335|4334.5|25049
1622020200000|2021-05-26 09:10:00|4336.5|4336|4337|4336.5|4338.5|4338|4336.5|4336|27767
1622020500000|2021-05-26 09:15:00|4336.5|4336|4336.5|4336|4336.5|4336|4333|4332|17652
1622020800000|2021-05-26 09:20:00|4336|4335.5|4337.5|4337|4338|4337.5|4335|4334.5|22680
1622021100000|2021-05-26 09:25:00|4338|4337.5|4338.5|4338|4339|4338.5|4336|4335.5|19778
1622021400000|2021-05-26 09:30:00|4339|4338.5|4339|4338.5|4343.5|4343|4338.5|4338|27619
1622021700000|2021-05-26 09:35:00|4339.5|4339|4339.5|4339|4340|4339.5|4338|4337.5|13810
1622022000000|2021-05-26 09:40:00|4339|4338.5|4334.5|4334|4339.5|4338.5|4334|4333.5|30014
1622022300000|2021-05-26 09:45:00|4334|4333.5|4331.5|4331|4334|4333.5|4330|4329.5|21405
1622022600000|2021-05-26 09:50:00|4332|4331.5|4329.5|4329|4333|4332.5|4326.5|4326|94291
1622022900000|2021-05-26 09:55:00|4330|4329.5|4325|4324.5|4331|4330|4324|4323|19107
1622023200000|2021-05-26 10:00:00|4324.5|4324|4324.5|4324|4326.5|4326|4324|4323.5|11624
1622023500000|2021-05-26 10:05:00|4325|4324.5|4322.5|4321.5|4325|4324.5|4321.5|4320.5|20523
1622023800000|2021-05-26 10:10:00|4322|4322|4323|4322.5|4325|4324.5|4320.5|4319.5|35436
1622024100000|2021-05-26 10:15:00|4322.5|4322|4321.5|4321|4323.5|4323|4320.5|4320|10638
1622024400000|2021-05-26 10:20:00|4322|4321.5|4321.5|4320.5|4323.5|4323|4321|4320.5|11923
1622024700000|2021-05-26 10:25:00|4321|4321|4320|4319|4322|4321.5|4318.5|4318|8793
1622025000000|2021-05-26 10:30:00|4320.5|4319.5|4316.5|4316|4320.5|4320|4316|4315.5|15941
1622025300000|2021-05-26 10:35:00|4316|4315.5|4315.5|4315|4316.5|4316|4313.5|4313|8678
1622025600000|2021-05-26 10:40:00|4316|4315.5|4314.5|4314|4316.5|4316|4314|4313.5|10138
1622025900000|2021-05-26 10:45:00|4314|4313.5|4315.5|4315|4317|4316.5|4313.5|4313|10898
1622026200000|2021-05-26 10:50:00|4316|4315.5|4318.5|4317.5|4318.5|4318|4316|4315.5|11114
1622026500000|2021-05-26 10:55:00|4318|4318|4314.5|4314|4319.5|4319|4314.5|4314|16075
1622026800000|2021-05-26 11:00:00|4315|4314.5|4315.5|4315|4316|4315.5|4314|4313.5|32248
1622027100000|2021-05-26 11:05:00|4315|4314.5|4314.5|4314|4317|4316.5|4314.5|4314|26597
1622027400000|2021-05-26 11:10:00|4315|4314.5|4313.5|4313|4315|4314.5|4312|4311.5|21898
1622027700000|2021-05-26 11:15:00|4314|4313.5|4314.5|4314|4315|4314.5|4312.5|4312|1131473
1622028000000|2021-05-26 11:20:00|4315|4314.5|4318.5|4318|4318.5|4318|4314.5|4314|24366
1622028300000|2021-05-26 11:25:00|4319|4318.5|4316.5|4315.5|4320.5|4320|4316.5|4315.5|19005
1622028600000|2021-05-26 11:30:00|4316|4315|4317|4316|4319|4318|4315|4314.5|9389
1622028900000|2021-05-26 11:35:00|4317.5|4316.5|4319|4318|4319|4318.5|4317.5|4316.5|14891
1622029200000|2021-05-26 11:40:00|4319.5|4318.5|4318.5|4317.5|4320.5|4320|4318|4317|14795
1622029500000|2021-05-26 11:45:00|4318|4318|4317.5|4317|4318.5|4318|4317|4316.5|8264
1622029800000|2021-05-26 11:50:00|4317|4316.5|4316.5|4316|4317.5|4317|4316|4315.5|6618
1622030100000|2021-05-26 11:55:00|4317|4316.5|4309|4308|4317|4316.5|4308.5|4308|35612
1622030400000|2021-05-26 12:00:00|4308.5|4307.5|4301.5|4300.5|4310|4309.5|4301.5|4300.5|21281
1622030700000|2021-05-26 12:05:00|4301|4301|4302|4301|4302.5|4302|4300.5|4300|13421
1622031000000|2021-05-26 12:10:00|4302.5|4301.5|4303.5|4303|4304.5|4304|4301.5|4300.5|14778
1622031300000|2021-05-26 12:15:00|4304|4303.5|4309|4308.5|4310|4309.5|4304|4303.5|20487
1622031600000|2021-05-26 12:20:00|4309.5|4309|4310|4309|4310.5|4310|4308.5|4308|14399
1622031900000|2021-05-26 12:25:00|4309.5|4309.5|4313|4312.5|4313.5|4313|4309.5|4309.5|16344
1622032200000|2021-05-26 12:30:00|4312.5|4312|4310.5|4310|4315|4314.5|4310|4309|11338
1622032500000|2021-05-26 12:35:00|4311|4310.5|4310|4309.5|4312|4311.5|4310|4309.5|12324
1622032800000|2021-05-26 12:40:00|4309.5|4309|4307.5|4307|4309.5|4309|4306.5|4306|10367
1622033100000|2021-05-26 12:45:00|4308|4307.5|4311|4310.5|4311.5|4311|4307|4306.5|30784
1622033400000|2021-05-26 12:50:00|4311.5|4310|4310|4309.5|4313|4312.5|4310|4309.5|33184
1622033700000|2021-05-26 12:55:00|4310.5|4310|4311.5|4311|4311.5|4311|4309|4308|12277
1622034000000|2021-05-26 13:00:00|4312|4311.5|4312|4311.5|4313|4312.5|4310|4309.5|17085
1622034300000|2021-05-26 13:05:00|4312.5|4312|4311.5|4311|4314|4313.5|4311.5|4310.5|18832
1622034600000|2021-05-26 13:10:00|4312|4311.5|4315|4314.5|4315.5|4315|4311.5|4311|18220
1622034900000|2021-05-26 13:15:00|4315.5|4315|4315.5|4315|4319|4318.5|4315.5|4315|30273
1622035200000|2021-05-26 13:20:00|4316|4315.5|4319.5|4319|4322|4321.5|4315|4314.5|18398
1622035500000|2021-05-26 13:25:00|4320|4319.5|4320.5|4319.5|4324|4323.5|4319|4318|34301
1622035800000|2021-05-26 13:30:00|4320|4318.5|4315.5|4315|4323.5|4323|4315.5|4315|73887
1622036100000|2021-05-26 13:35:00|4316|4315.5|4310.5|4310|4316.5|4316|4307.5|4307|47197
1622036400000|2021-05-26 13:40:00|4311|4310.5|4313|4312.5|4315.5|4314.5|4311|4310.5|33995
1622036700000|2021-05-26 13:45:00|4313.5|4313|4311.5|4311|4314.5|4314|4306.5|4306|27217
1622037000000|2021-05-26 13:50:00|4312|4311.5|4311.5|4311|4315|4314.5|4309.5|4309|30784
1622037300000|2021-05-26 13:55:00|4312|4311.5|4320|4319.5|4320|4319.5|4312|4311.5|36101
1622037600000|2021-05-26 14:00:00|4319.5|4319|4320.5|4319.5|4321|4320.5|4319|4318.5|38797
1622037900000|2021-05-26 14:05:00|4320|4319|4323|4322|4323.5|4322.5|4316|4315|49031
1622038200000|2021-05-26 14:10:00|4322.5|4322.5|4321|4320|4325|4324|4318.5|4318|67848
1622038500000|2021-05-26 14:15:00|4320.5|4320.5|4321.5|4320.5|4321.5|4321|4318|4317.5|38525
1622038800000|2021-05-26 14:20:00|4321|4321|4324|4323.5|4324|4323.5|4318|4317.5|24746
1622039100000|2021-05-26 14:25:00|4324.5|4324|4318|4317.5|4326|4325.5|4317.5|4317|43065
1622039400000|2021-05-26 14:30:00|4317.5|4317|4318.5|4318|4318.5|4318|4314.5|4314|18608
1622039700000|2021-05-26 14:35:00|4318|4317.5|4314.5|4313.5|4318.5|4318|4313.5|4313|31404
1622040000000|2021-05-26 14:40:00|4314|4314|4314.5|4313.5|4316|4315.5|4312.5|4312|23297
1622040300000|2021-05-26 14:45:00|4314|4314|4311|4310|4316|4315.5|4310.5|4310|124374
1622040600000|2021-05-26 14:50:00|4310.5|4310.5|4308|4307.5|4311|4310.5|4307|4306.5|23060
1622040900000|2021-05-26 14:55:00|4307.5|4307|4312|4311.5|4313|4312.5|4307|4306.5|35432
1622041200000|2021-05-26 15:00:00|4311.5|4311|4313|4312.5|4316.5|4316|4311|4310.5|32315
1622041500000|2021-05-26 15:05:00|4313.5|4313|4312|4311|4316.5|4315.5|4311.5|4311|25081
1622041800000|2021-05-26 15:10:00|4311.5|4311.5|4308.5|4308|4313|4312.5|4308.5|4308|31184
1622042100000|2021-05-26 15:15:00|4309|4308.5|4309|4308.5|4312.5|4312|4308|4307.5|34394
1622042400000|2021-05-26 15:20:00|4308.5|4308|4305.5|4305|4309|4308.5|4305|4304.5|82893
1622042700000|2021-05-26 15:25:00|4305|4304.5|4309|4308.5|4310|4309|4304|4303.5|58459
1622098800000|2021-05-27 07:00:00|4300|4293.5|4290|4288.5|4300|4293.5|4280.5|4280|52099
1622099100000|2021-05-27 07:05:00|4290.5|4289|4297|4296|4300|4299|4283.5|4282|46669
1622099400000|2021-05-27 07:10:00|4297.5|4296.5|4298|4297|4299.5|4298.5|4293|4291.5|25411
1622099700000|2021-05-27 07:15:00|4298.5|4297.5|4288.5|4287.5|4300|4299.5|4285.5|4285|43187
1622100000000|2021-05-27 07:20:00|4289|4288|4288|4287.5|4293.5|4292.5|4286.5|4285.5|33030
1622100300000|2021-05-27 07:25:00|4288.5|4288|4295.5|4295|4296|4295|4288.5|4288|44822
1622100600000|2021-05-27 07:30:00|4296|4295.5|4298.5|4298|4298.5|4298|4294|4293.5|38452
1622100900000|2021-05-27 07:35:00|4298|4297.5|4294|4293.5|4301.5|4300.5|4293|4292.5|46525
1622101200000|2021-05-27 07:40:00|4293.5|4293|4296.5|4295.5|4297.5|4296|4292.5|4291.5|17259
1622101500000|2021-05-27 07:45:00|4297|4296|4299|4298.5|4299|4298.5|4296.5|4295.5|15786
1622101800000|2021-05-27 07:50:00|4299.5|4299|4298.5|4297.5|4302.5|4301.5|4297.5|4296.5|17809
1622102100000|2021-05-27 07:55:00|4298|4298|4297|4296.5|4301|4300.5|4294|4293.5|23021
1622102400000|2021-05-27 08:00:00|4297.5|4297|4298.5|4298|4299|4298.5|4295|4294.5|29305
1622102700000|2021-05-27 08:05:00|4299|4298.5|4298|4297.5|4299|4298.5|4295|4294.5|19347
1622103000000|2021-05-27 08:10:00|4298.5|4298|4291|4290.5|4300.5|4300|4291|4290|32263
1622103300000|2021-05-27 08:15:00|4290.5|4290|4290|4289.5|4290.5|4290|4287|4286|20149
1622103600000|2021-05-27 08:20:00|4290.5|4290|4293.5|4293|4294.5|4294|4290.5|4290|17416
1622103900000|2021-05-27 08:25:00|4293|4292.5|4289|4288.5|4293.5|4292.5|4288.5|4288|14274
1622104200000|2021-05-27 08:30:00|4289.5|4289|4292.5|4292|4293.5|4292.5|4288.5|4288|27462
1622104500000|2021-05-27 08:35:00|4292|4291.5|4289.5|4289|4292|4291.5|4289|4288.5|20977
1622104800000|2021-05-27 08:40:00|4289|4288.5|4289.5|4289|4291|4290.5|4287.5|4287|24320
1622105100000|2021-05-27 08:45:00|4289|4288.5|4289|4288.5|4290|4289.5|4286.5|4286|15457
1622105400000|2021-05-27 08:50:00|4289.5|4289|4293|4292.5|4294.5|4294|4289|4288.5|16810
1622105700000|2021-05-27 08:55:00|4292.5|4292|4291.5|4291|4293.5|4293|4291.5|4291|15403
1622106000000|2021-05-27 09:00:00|4291|4290.5|4287|4286.5|4291.5|4291|4287|4286.5|31310
1622106300000|2021-05-27 09:05:00|4287.5|4287|4285|4284.5|4288.5|4288|4284.5|4284|18211
1622106600000|2021-05-27 09:10:00|4285.5|4285|4288.5|4288|4288.5|4288|4284|4283.5|14885
1622106900000|2021-05-27 09:15:00|4288|4287.5|4288|4287.5|4290.5|4290|4288|4287.5|23319
1622107200000|2021-05-27 09:20:00|4288.5|4288|4291.5|4291|4291.5|4291|4288.5|4288|22293
1622107500000|2021-05-27 09:25:00|4292|4291.5|4287.5|4287|4293|4292.5|4287.5|4287|13180
1622107800000|2021-05-27 09:30:00|4287|4286.5|4290|4289.5|4290.5|4290|4287|4286.5|15284
1622108100000|2021-05-27 09:35:00|4289.5|4289|4288|4287.5|4291|4290.5|4288|4287|22592
1622108400000|2021-05-27 09:40:00|4288.5|4288|4284|4283.5|4288.5|4288|4284|4283.5|16056
1622108700000|2021-05-27 09:45:00|4283.5|4283|4285|4284.5|4286.5|4286|4283|4282|24695
1622109000000|2021-05-27 09:50:00|4285.5|4285|4288|4287|4288.5|4288|4285|4284.5|11877
1622109300000|2021-05-27 09:55:00|4287.5|4286.5|4285.5|4285|4287.5|4287|4285|4284.5|12523
1622109600000|2021-05-27 10:00:00|4286|4285.5|4283.5|4283|4286.5|4286|4282|4281|13818
1622109900000|2021-05-27 10:05:00|4284|4283.5|4286|4285|4286.5|4286|4283|4282|13027
1622110200000|2021-05-27 10:10:00|4285.5|4285.5|4283|4282.5|4286|4285.5|4282.5|4282|11402
1622110500000|2021-05-27 10:15:00|4282.5|4282|4281|4280.5|4283.5|4283|4279.5|4279|18530
1622110800000|2021-05-27 10:20:00|4281.5|4281|4280|4279.5|4281.5|4281|4278.5|4278|10954
1622111100000|2021-05-27 10:25:00|4280.5|4280|4277.5|4277|4281|4280.5|4276.5|4276|17124
1622111400000|2021-05-27 10:30:00|4277|4276.5|4280|4279.5|4281|4280.5|4276.5|4276|12989
1622111700000|2021-05-27 10:35:00|4280.5|4280|4280.5|4280|4281.5|4281|4278.5|4278|16635
1622112000000|2021-05-27 10:40:00|4281|4280.5|4276.5|4276|4282|4281.5|4276.5|4276|11684
1622112300000|2021-05-27 10:45:00|4277|4276.5|4280.5|4280|4280.5|4280|4276.5|4276|12460
1622112600000|2021-05-27 10:50:00|4281|4280.5|4279.5|4279|4282|4281.5|4279|4278.5|12863
1622112900000|2021-05-27 10:55:00|4279|4278.5|4280.5|4280|4281|4280.5|4278|4277.5|14872
1622113200000|2021-05-27 11:00:00|4280|4279.5|4279|4278.5|4282|4281.5|4278.5|4278|26453
1622113500000|2021-05-27 11:05:00|4278.5|4278|4270|4269.5|4279|4278.5|4270|4269|23040
1622113800000|2021-05-27 11:10:00|4270.5|4270|4264.5|4264|4271|4270.5|4263.5|4263|25062
1622114100000|2021-05-27 11:15:00|4265|4264.5|4267.5|4266.5|4268|4267|4265|4264.5|13671
1622114400000|2021-05-27 11:20:00|4267|4267|4265|4264.5|4268.5|4268|4264|4263.5|13350
1622114700000|2021-05-27 11:25:00|4264.5|4264|4260.5|4260|4265|4264.5|4260.5|4260|16616
1622115000000|2021-05-27 11:30:00|4260|4259.5|4259|4258.5|4260.5|4260|4257.5|4256.5|20979
1622115300000|2021-05-27 11:35:00|4259.5|4259|4255.5|4255|4260|4259.5|4254.5|4253.5|20957
1622115600000|2021-05-27 11:40:00|4256|4255.5|4255.5|4255|4259|4258|4253|4252.5|29716
1622115900000|2021-05-27 11:45:00|4256|4255.5|4260|4259.5|4260|4259.5|4255.5|4255|31051
1622116200000|2021-05-27 11:50:00|4259.5|4259|4260.5|4260|4261|4260|4259.5|4259|16984
1622116500000|2021-05-27 11:55:00|4261|4260.5|4260|4259.5|4261.5|4261|4259|4258.5|33448
1622116800000|2021-05-27 12:00:00|4260.5|4259|4259|4258.5|4263|4262|4256.5|4256|26109
1622117100000|2021-05-27 12:05:00|4259.5|4259|4258.5|4258|4261.5|4261|4258|4257.5|25568
1622117400000|2021-05-27 12:10:00|4258|4257.5|4254.5|4254|4258.5|4258|4252.5|4252|21278
1622117700000|2021-05-27 12:15:00|4255|4254.5|4255.5|4255|4256|4255.5|4253|4252.5|21675
1622118000000|2021-05-27 12:20:00|4256|4255.5|4253.5|4253|4256|4255.5|4251|4250.5|36090
1622118300000|2021-05-27 12:25:00|4253|4252.5|4252.5|4252|4255.5|4255|4251|4250.5|35635
1622118600000|2021-05-27 12:30:00|4253|4252.5|4253|4252|4255|4254|4251|4250.5|55898
1622118900000|2021-05-27 12:35:00|4253.5|4252.5|4254.5|4254|4254.5|4254|4250.5|4250|31668
1622119200000|2021-05-27 12:40:00|4254|4253.5|4251.5|4251|4255|4254.5|4251|4250.5|20422
1622119500000|2021-05-27 12:45:00|4251|4250.5|4252.5|4252|4252.5|4252|4249.5|4249|20908
1622119800000|2021-05-27 12:50:00|4253|4252.5|4261|4260.5|4261.5|4261|4252|4251.5|25441
1622120100000|2021-05-27 12:55:00|4260.5|4260|4259|4258.5|4262.5|4262|4258|4257.5|39200
1622120400000|2021-05-27 13:00:00|4259.5|4259|4255.5|4254.5|4260|4259.5|4255.5|4254.5|35061
1622120700000|2021-05-27 13:05:00|4255|4255|4249.5|4249|4256|4255.5|4249.5|4249|32192
1622121000000|2021-05-27 13:10:00|4250|4249.5|4252|4251|4253.5|4253|4249.5|4249|37369
1622121300000|2021-05-27 13:15:00|4251.5|4251.5|4248.5|4248|4252|4251.5|4247|4246.5|24455
1622121600000|2021-05-27 13:20:00|4248|4247.5|4250|4249.5|4252|4251|4247|4246.5|26880
1622121900000|2021-05-27 13:25:00|4249.5|4249|4251|4250.5|4252.5|4252|4249.5|4249|46930
1622122200000|2021-05-27 13:30:00|4251.5|4251|4252|4251|4260|4259|4249.5|4249|140773
1622122500000|2021-05-27 13:35:00|4252.5|4251.5|4256.5|4255.5|4259.5|4259|4252.5|4251|82956
1622122800000|2021-05-27 13:40:00|4256|4255|4265|4264|4265|4264.5|4255|4254.5|93341
1622123100000|2021-05-27 13:45:00|4265.5|4264.5|4261.5|4261|4269|4268|4260.5|4259.5|54545
1622123400000|2021-05-27 13:50:00|4261|4260.5|4249.5|4249|4261|4260.5|4248.5|4248|41506
1622123700000|2021-05-27 13:55:00|4249|4248.5|4251.5|4250.5|4254|4253|4247|4246|53819
1622124000000|2021-05-27 14:00:00|4252|4251|4253.5|4253|4259.5|4258.5|4251.5|4251|48108
1622124300000|2021-05-27 14:05:00|4253|4252.5|4247|4246.5|4254|4253.5|4246|4245.5|47587
1622124600000|2021-05-27 14:10:00|4247.5|4247|4252|4251.5|4253.5|4253|4247.5|4247|60900
1622124900000|2021-05-27 14:15:00|4251.5|4251|4259|4258|4259|4258|4251.5|4251|52428
1622125200000|2021-05-27 14:20:00|4258.5|4257.5|4256.5|4256|4259|4258.5|4254.5|4254|59643
1622125500000|2021-05-27 14:25:00|4257|4256.5|4255.5|4255|4257.5|4256.5|4255|4254.5|54959
1622125800000|2021-05-27 14:30:00|4255|4254.5|4259.5|4259|4261|4260.5|4255|4254|65764
1622126100000|2021-05-27 14:35:00|4259|4258.5|4259|4258.5|4259.5|4259|4256.5|4256|42781
1622126400000|2021-05-27 14:40:00|4258.5|4258|4256|4255.5|4259.5|4259|4255.5|4255|54524
1622126700000|2021-05-27 14:45:00|4255.5|4255|4252.5|4252|4257|4256.5|4252|4251.5|49109
1622127000000|2021-05-27 14:50:00|4252|4251.5|4252.5|4252|4254|4253.5|4250|4249.5|52855
1622127300000|2021-05-27 14:55:00|4252|4251.5|4242|4241.5|4252.5|4252|4241.5|4240.5|69333
1622127600000|2021-05-27 15:00:00|4241.5|4241|4235.5|4235|4242|4241.5|4234.5|4234|108004
1622127900000|2021-05-27 15:05:00|4236.5|4235.5|4231|4230|4237|4236|4230|4229.5|102263
1622128200000|2021-05-27 15:10:00|4230.5|4229.5|4230|4229.5|4231|4229.5|4226|4225.5|76836
1622128500000|2021-05-27 15:15:00|4230.5|4230|4230.5|4230|4232|4231.5|4229.5|4229|78820
1622128800000|2021-05-27 15:20:00|4231|4230.5|4222.5|4221.5|4234|4233.5|4221.5|4221|192621
1622129100000|2021-05-27 15:25:00|4222|4222|4210|4209|4224|4223.5|4210|4209|233418
1622185200000|2021-05-28 07:00:00|4189.5|4187.5|4215|4214|4221|4220|4176|4171.5|211778
1622185500000|2021-05-28 07:05:00|4214.5|4213.5|4213|4211.5|4218.5|4217|4210|4207.5|63609
1622185800000|2021-05-28 07:10:00|4213.5|4212|4203|4202|4215|4213.5|4203|4202|76709
1622186100000|2021-05-28 07:15:00|4203.5|4202.5|4199|4197.5|4208|4207|4197.5|4197|53862
1622186400000|2021-05-28 07:20:00|4198.5|4198|4206|4204.5|4207.5|4207|4198.5|4198|25565
1622186700000|2021-05-28 07:25:00|4205.5|4204|4203.5|4202.5|4207|4206|4201|4200.5|31956
1622187000000|2021-05-28 07:30:00|4204|4203|4206|4204.5|4206|4204.5|4199|4198.5|24453
1622187300000|2021-05-28 07:35:00|4206.5|4205|4206|4205|4211|4209.5|4205|4204.5|29382
1622187600000|2021-05-28 07:40:00|4205.5|4205.5|4209.5|4208.5|4212.5|4212|4205|4204.5|21175
1622187900000|2021-05-28 07:45:00|4209|4208|4211|4210.5|4211.5|4211|4208|4207|27672
1622188200000|2021-05-28 07:50:00|4210.5|4210|4210|4209|4211.5|4211|4208.5|4208|29340
1622188500000|2021-05-28 07:55:00|4209.5|4208.5|4206|4205|4210|4208.5|4203.5|4203|18082
1622188800000|2021-05-28 08:00:00|4205.5|4204.5|4215.5|4214.5|4217|4216.5|4205|4204.5|36218
1622189100000|2021-05-28 08:05:00|4216|4215|4213.5|4213|4217|4216.5|4213.5|4213|22083
1622189400000|2021-05-28 08:10:00|4213|4212.5|4216|4215|4218|4217.5|4210.5|4210|37810
1622189700000|2021-05-28 08:15:00|4215.5|4215.5|4210.5|4210|4217.5|4217|4210.5|4210|25479
1622190000000|2021-05-28 08:20:00|4211|4209.5|4214|4213|4214.5|4214|4209.5|4209|19585
1622190300000|2021-05-28 08:25:00|4213.5|4213.5|4216.5|4216|4218|4217.5|4213.5|4213|19381
1622190600000|2021-05-28 08:30:00|4216|4215.5|4213.5|4213|4218.5|4218|4212.5|4211.5|30421
1622190900000|2021-05-28 08:35:00|4214|4213.5|4214|4213.5|4217.5|4217|4212.5|4212|29616
1622191200000|2021-05-28 08:40:00|4213.5|4213|4211.5|4211|4214|4213.5|4211|4210.5|20417
1622191500000|2021-05-28 08:45:00|4212|4211.5|4219|4218.5|4220.5|4220|4210.5|4209.5|43946
1622191800000|2021-05-28 08:50:00|4218.5|4218|4217.5|4217|4222|4221|4217|4216.5|80771
1622192100000|2021-05-28 08:55:00|4218|4216.5|4215.5|4215|4218.5|4217.5|4215|4214.5|13258
1622192400000|2021-05-28 09:00:00|4216|4215.5|4217|4216.5|4217.5|4217|4215.5|4215|15042
1622192700000|2021-05-28 09:05:00|4216.5|4216|4211|4210.5|4216.5|4216|4210|4209.5|35616
1622193000000|2021-05-28 09:10:00|4210.5|4210|4216|4215|4216|4215.5|4210.5|4210|18265
1622193300000|2021-05-28 09:15:00|4215.5|4215.5|4217.5|4217|4219|4218.5|4214.5|4214|21706
1622193600000|2021-05-28 09:20:00|4218|4217.5|4218.5|4218|4219|4218.5|4216.5|4216|21338
1622193900000|2021-05-28 09:25:00|4219|4218.5|4222|4221.5|4225.5|4224.5|4219|4218.5|17790
1622194200000|2021-05-28 09:30:00|4221.5|4221|4224.5|4224|4225|4224.5|4221.5|4221|18347
1622194500000|2021-05-28 09:35:00|4224|4223.5|4222|4221.5|4227.5|4227|4220.5|4219.5|19808
1622194800000|2021-05-28 09:40:00|4221.5|4221|4222|4221.5|4223.5|4223|4220.5|4220|30749
1622195100000|2021-05-28 09:45:00|4222.5|4222|4220|4219.5|4224|4223|4220|4219.5|18378
1622195400000|2021-05-28 09:50:00|4220.5|4220|4219|4218.5|4221.5|4220.5|4218.5|4218|11282
1622195700000|2021-05-28 09:55:00|4219.5|4219|4219|4218.5|4221.5|4221|4218|4217.5|11712
1622196000000|2021-05-28 10:00:00|4218.5|4218|4217.5|4217|4219.5|4219|4217|4216.5|16972
1622196300000|2021-05-28 10:05:00|4217|4216.5|4214|4213|4217.5|4217|4213.5|4213|12108
1622196600000|2021-05-28 10:10:00|4213.5|4212.5|4215|4214.5|4216|4215.5|4210.5|4210|11379
1622196900000|2021-05-28 10:15:00|4214.5|4214|4214|4213|4215|4214.5|4213|4212.5|8737
1622197200000|2021-05-28 10:20:00|4213.5|4213.5|4216.5|4216|4217|4216.5|4213.5|4213.5|5250
1622197500000|2021-05-28 10:25:00|4217|4216.5|4216|4215.5|4219|4218|4216|4215.5|21761
1622197800000|2021-05-28 10:30:00|4216.5|4216|4214|4213.5|4217.5|4217|4213.5|4213|17296
1622198100000|2021-05-28 10:35:00|4213.5|4213|4213.5|4213|4215|4214.5|4213|4212.5|20021
1622198400000|2021-05-28 10:40:00|4213|4212.5|4216|4215.5|4216.5|4215.5|4212.5|4212|11086
1622198700000|2021-05-28 10:45:00|4216.5|4216|4215.5|4215|4217.5|4217|4215.5|4215|12033
1622199000000|2021-05-28 10:50:00|4216|4215.5|4219|4218.5|4222|4221|4216|4215.5|26665
1622199300000|2021-05-28 10:55:00|4219.5|4219|4223.5|4223|4224|4223.5|4219|4218.5|26872
1622199600000|2021-05-28 11:00:00|4223|4222.5|4218.5|4217.5|4223|4222.5|4218|4217.5|57705
1622199900000|2021-05-28 11:05:00|4218|4218|4220.5|4220|4222.5|4221.5|4218|4218|20264
1622200200000|2021-05-28 11:10:00|4220|4219.5|4221.5|4221|4221.5|4221|4217.5|4217|10411
1622200500000|2021-05-28 11:15:00|4221|4220.5|4219.5|4219|4222|4221.5|4218.5|4218|34344
1622200800000|2021-05-28 11:20:00|4220|4218.5|4224|4223.5|4225.5|4224.5|4219|4218.5|49186
1622201100000|2021-05-28 11:25:00|4223.5|4223|4223|4222.5|4223.5|4223|4220.5|4220|19900
1622201400000|2021-05-28 11:30:00|4223.5|4223|4222|4221|4226.5|4226|4221.5|4221|30833
1622201700000|2021-05-28 11:35:00|4221.5|4220.5|4222|4221.5|4223|4222.5|4220.5|4220|12419
1622202000000|2021-05-28 11:40:00|4221.5|4221|4222.5|4221.5|4224|4223.5|4221|4220.5|18745
1622202300000|2021-05-28 11:45:00|4222|4222|4223|4221.5|4225|4224|4221.5|4221|15030
1622202600000|2021-05-28 11:50:00|4223.5|4222|4223.5|4223|4224|4223.5|4221.5|4221|38238
1622202900000|2021-05-28 11:55:00|4224|4222.5|4223.5|4222.5|4227.5|4227|4222.5|4222|116351
1622203200000|2021-05-28 12:00:00|4223|4223|4223.5|4223|4224|4223.5|4222|4221.5|14371
1622203500000|2021-05-28 12:05:00|4224|4223.5|4222|4221.5|4224.5|4224|4222|4221|18105
1622203800000|2021-05-28 12:10:00|4221.5|4221|4221|4220.5|4223.5|4223|4221|4220.5|10097
1622204100000|2021-05-28 12:15:00|4221.5|4220|4222|4221.5|4223|4222.5|4219.5|4219|11063
1622204400000|2021-05-28 12:20:00|4222.5|4222|4223|4222.5|4223.5|4222.5|4221.5|4221|15694
1622204700000|2021-05-28 12:25:00|4222.5|4222|4222.5|4221.5|4223|4222.5|4221.5|4221|22072
1622205000000|2021-05-28 12:30:00|4222|4222|4223.5|4222.5|4226|4225|4222|4221.5|46217
1622205300000|2021-05-28 12:35:00|4223|4222|4226|4225.5|4227|4226.5|4222|4221.5|24675
1622205600000|2021-05-28 12:40:00|4225.5|4225|4224.5|4224|4226.5|4225.5|4224|4223.5|22520
1622205900000|2021-05-28 12:45:00|4225|4223.5|4227|4226.5|4228|4227.5|4224|4223.5|14745
1622206200000|2021-05-28 12:50:00|4227.5|4227|4226.5|4226|4229|4228.5|4225|4224.5|75039
1622206500000|2021-05-28 12:55:00|4226|4225.5|4225.5|4224.5|4226.5|4225.5|4224.5|4223.5|20859
1622206800000|2021-05-28 13:00:00|4225|4224|4223.5|4223|4226|4225.5|4222.5|4222|14163
1622207100000|2021-05-28 13:05:00|4224|4223.5|4226|4225.5|4228|4227.5|4223.5|4223|33377
1622207400000|2021-05-28 13:10:00|4226.5|4226|4226.5|4226|4226.5|4226|4224|4223.5|18417
1622207700000|2021-05-28 13:15:00|4227|4226.5|4227|4226|4227|4226.5|4225.5|4225|13845
1622208000000|2021-05-28 13:20:00|4226.5|4226.5|4227|4226.5|4228|4227.5|4226|4225.5|17963
1622208300000|2021-05-28 13:25:00|4226.5|4226|4226|4225.5|4228|4227.5|4225|4224.5|24586
1622208600000|2021-05-28 13:30:00|4226.5|4226|4226.5|4226|4230|4229.5|4224|4223.5|69601
1622208900000|2021-05-28 13:35:00|4227|4226.5|4231|4230|4234|4233|4227|4226.5|51540
1622209200000|2021-05-28 13:40:00|4230.5|4230.5|4236.5|4236|4237|4236.5|4229|4228.5|26830
1622209500000|2021-05-28 13:45:00|4236|4235.5|4241.5|4240.5|4244.5|4243.5|4236|4235.5|52729
1622209800000|2021-05-28 13:50:00|4241|4241|4241.5|4241|4245|4244|4238.5|4238|38231
1622210100000|2021-05-28 13:55:00|4241|4240.5|4242|4241|4244.5|4244|4239|4238.5|27446
1622210400000|2021-05-28 14:00:00|4241.5|4240.5|4238.5|4237.5|4241.5|4241|4237.5|4236|30240
1622210700000|2021-05-28 14:05:00|4239|4238|4240|4239|4243|4242|4239|4238|27341
1622211000000|2021-05-28 14:10:00|4239.5|4238.5|4239|4238|4240|4239.5|4236.5|4236|29154
1622211300000|2021-05-28 14:15:00|4238.5|4238.5|4242|4241.5|4242|4241.5|4237.5|4237|26620
1622211600000|2021-05-28 14:20:00|4242.5|4242|4242|4241.5|4243|4242.5|4239|4238.5|35806
1622211900000|2021-05-28 14:25:00|4241.5|4241|4243|4242.5|4244|4243.5|4240.5|4240|34175
1622212200000|2021-05-28 14:30:00|4243.5|4243|4244.5|4244|4244.5|4244|4242|4241|61638
1622212500000|2021-05-28 14:35:00|4245|4244.5|4244.5|4243.5|4247|4246.5|4244|4243.5|65185
1622212800000|2021-05-28 14:40:00|4244|4243|4239|4238|4244|4243|4238.5|4238|38464
1622213100000|2021-05-28 14:45:00|4238.5|4238.5|4236|4235.5|4240.5|4240|4234.5|4234|31849
1622213400000|2021-05-28 14:50:00|4236.5|4236|4233.5|4233|4236.5|4236|4233.5|4233|24120
1622213700000|2021-05-28 14:55:00|4233|4232.5|4227.5|4226.5|4233.5|4232.5|4227|4226|39994
1622214000000|2021-05-28 15:00:00|4227|4227|4227|4226|4228.5|4228|4226.5|4226|29190
1622214300000|2021-05-28 15:05:00|4227.5|4226.5|4227|4226.5|4228.5|4228|4226|4225.5|23588
1622214600000|2021-05-28 15:10:00|4226.5|4226|4224.5|4224|4227|4226.5|4224.5|4224|25713
1622214900000|2021-05-28 15:15:00|4224|4223.5|4226.5|4226|4227|4226.5|4223|4222.5|58090
1622215200000|2021-05-28 15:20:00|4227|4226.5|4226.5|4225.5|4227|4226.5|4225.5|4225|39462
1622215500000|2021-05-28 15:25:00|4226|4225|4232.5|4232|4232.5|4232|4225|4224.5|62603
1622530800000|2021-06-01 07:00:00|4240|4236.5|4229|4227|4253.5|4250|4225|4222.5|74849
1622531100000|2021-06-01 07:05:00|4228.5|4227.5|4232|4231|4232.5|4231.5|4226.5|4225|41361
1622531400000|2021-06-01 07:10:00|4232.5|4231.5|4221|4219.5|4234.5|4233.5|4216.5|4215|64713
1622531700000|2021-06-01 07:15:00|4221.5|4220|4207.5|4207|4222|4221|4207|4206.5|42241
1622532000000|2021-06-01 07:20:00|4207|4206.5|4210|4209.5|4212.5|4212|4205.5|4205|23071
1622532300000|2021-06-01 07:25:00|4209.5|4209|4212|4211|4215.5|4215|4209|4208.5|17822
1622532600000|2021-06-01 07:30:00|4212.5|4211.5|4209|4208|4213|4212.5|4204|4203|37296
1622532900000|2021-06-01 07:35:00|4208.5|4208.5|4210|4209|4210|4209|4204.5|4203.5|16982
1622533200000|2021-06-01 07:40:00|4209.5|4208.5|4219.5|4218.5|4220.5|4220|4209|4208.5|19958
1622533500000|2021-06-01 07:45:00|4219|4219|4222|4221.5|4227.5|4227|4219|4218.5|19921
1622533800000|2021-06-01 07:50:00|4222.5|4222|4221|4220|4223.5|4223|4217.5|4217|17099
1622534100000|2021-06-01 07:55:00|4221.5|4220.5|4228.5|4228|4229.5|4228.5|4220.5|4220|15431
1622534400000|2021-06-01 08:00:00|4229|4228.5|4231|4230|4236|4235|4228|4227|28425
1622534700000|2021-06-01 08:05:00|4231.5|4230.5|4235|4234|4235.5|4234.5|4229.5|4229|25694
1622535000000|2021-06-01 08:10:00|4234.5|4233.5|4225|4224|4234.5|4233.5|4222.5|4222|24291
1622535300000|2021-06-01 08:15:00|4225.5|4224.5|4225.5|4224.5|4227|4226.5|4222.5|4222|20494
1622535600000|2021-06-01 08:20:00|4226|4225|4221|4220.5|4226.5|4225.5|4219.5|4219|25919
1622535900000|2021-06-01 08:25:00|4221.5|4220|4225|4224.5|4225|4224.5|4220.5|4220|12814
1622536200000|2021-06-01 08:30:00|4225.5|4225|4230.5|4229.5|4231|4230.5|4225.5|4224.5|24478
1622536500000|2021-06-01 08:35:00|4231|4230|4232|4231|4233.5|4233|4231|4229.5|28096
1622536800000|2021-06-01 08:40:00|4231.5|4230.5|4236.5|4235.5|4236.5|4236|4229|4228|12599
1622537100000|2021-06-01 08:45:00|4237|4236|4240|4239|4241.5|4240.5|4237|4236|19500
1622537400000|2021-06-01 08:50:00|4240.5|4239.5|4246|4245.5|4247|4246|4240.5|4239.5|19864
1622537700000|2021-06-01 08:55:00|4246.5|4245|4246|4245|4250|4249|4245|4244.5|23771
1622538000000|2021-06-01 09:00:00|4246.5|4245.5|4248.5|4248|4248.5|4248|4244.5|4244|11711
1622538300000|2021-06-01 09:05:00|4248|4247.5|4250|4249|4250|4249.5|4246|4245.5|19828
1622538600000|2021-06-01 09:10:00|4250.5|4249.5|4255|4254.5|4255|4254.5|4248|4247|14307
1622538900000|2021-06-01 09:15:00|4255.5|4255|4259.5|4258.5|4259.5|4259|4254.5|4254|34251
1622539200000|2021-06-01 09:20:00|4259|4259|4257.5|4257|4259.5|4259|4256.5|4256|24863
1622539500000|2021-06-01 09:25:00|4258|4257.5|4257.5|4257|4260.5|4260|4257|4256.5|21458
1622539800000|2021-06-01 09:30:00|4258|4257.5|4259|4258.5|4261|4260.5|4258|4257|19720
1622540100000|2021-06-01 09:35:00|4258.5|4258|4254.5|4254|4259|4258.5|4253.5|4253|28671
1622540400000|2021-06-01 09:40:00|4254|4253.5|4254.5|4254|4255|4254.5|4251|4250.5|37000
1622540700000|2021-06-01 09:45:00|4254|4253.5|4249|4248|4254|4253.5|4248.5|4248|36310
1622541000000|2021-06-01 09:50:00|4248.5|4248.5|4248.5|4248|4249|4248.5|4247|4246.5|15233
1622541300000|2021-06-01 09:55:00|4249|4248.5|4248|4247.5|4250|4249.5|4246|4245|18347
1622541600000|2021-06-01 10:00:00|4248.5|4248|4247.5|4246.5|4250|4249.5|4246.5|4246|18415
1622541900000|2021-06-01 10:05:00|4248|4247|4244.5|4244|4249|4248.5|4244.5|4244|16453
1622542200000|2021-06-01 10:10:00|4245|4243.5|4245|4244|4247|4246.5|4243.5|4243|14992
1622542500000|2021-06-01 10:15:00|4244.5|4244.5|4238|4237.5|4245|4244.5|4236.5|4235.5|20247
1622542800000|2021-06-01 10:20:00|4238.5|4238|4242.5|4241.5|4242.5|4242|4237.5|4237|14106
1622543100000|2021-06-01 10:25:00|4242|4242|4240.5|4239.5|4243.5|4243|4239|4238.5|11209
1622543400000|2021-06-01 10:30:00|4240|4239|4237|4236|4240|4239.5|4236.5|4236|7636
1622543700000|2021-06-01 10:35:00|4236.5|4235.5|4239.5|4239|4241|4240.5|4235|4234.5|9939
1622544000000|2021-06-01 10:40:00|4239|4238.5|4240.5|4240|4241|4240.5|4238.5|4238|7372
1622544300000|2021-06-01 10:45:00|4241|4240.5|4239.5|4239|4242|4241.5|4239|4238.5|13676
1622544600000|2021-06-01 10:50:00|4240|4238.5|4239.5|4238.5|4240|4239.5|4238.5|4237.5|5850
1622544900000|2021-06-01 10:55:00|4239|4239|4241.5|4241|4244.5|4243.5|4239|4239|14465
1622545200000|2021-06-01 11:00:00|4242|4241.5|4244.5|4244|4246.5|4246|4242|4241.5|12644
1622545500000|2021-06-01 11:05:00|4244|4243.5|4249|4248|4249|4248|4244|4243.5|17366
1622545800000|2021-06-01 11:10:00|4248.5|4247.5|4247|4246.5|4248.5|4247.5|4245.5|4245|10667
1622546100000|2021-06-01 11:15:00|4246.5|4246|4248.5|4248|4250|4249.5|4246.5|4246|9030
1622546400000|2021-06-01 11:20:00|4249|4248.5|4247|4246|4249.5|4249|4246.5|4246|18038
1622546700000|2021-06-01 11:25:00|4246.5|4246.5|4246.5|4246|4249|4248.5|4246|4245.5|24752
1622547000000|2021-06-01 11:30:00|4247|4246.5|4247.5|4246.5|4248|4247.5|4246|4245.5|13657
1622547300000|2021-06-01 11:35:00|4247|4246|4249.5|4249|4250.5|4250|4246.5|4246|38825
1622547600000|2021-06-01 11:40:00|4250|4249.5|4253.5|4253|4253.5|4253|4250|4249.5|11741
1622547900000|2021-06-01 11:45:00|4254|4253.5|4254|4253.5|4256.5|4255.5|4252.5|4252|16543
1622548200000|2021-06-01 11:50:00|4254.5|4254|4255.5|4254.5|4255.5|4254.5|4253|4252.5|7638
1622548500000|2021-06-01 11:55:00|4255|4254|4258.5|4258|4258.5|4258|4253.5|4253|6562
1622548800000|2021-06-01 12:00:00|4259|4258.5|4260|4259.5|4261|4260.5|4258.5|4258|10692
1622549100000|2021-06-01 12:05:00|4259.5|4259|4262.5|4262|4262.5|4262|4259.5|4259|9434
1622549400000|2021-06-01 12:10:00|4263|4261.5|4263.5|4262.5|4263.5|4263|4262|4261.5|11515
1622549700000|2021-06-01 12:15:00|4263|4262|4259|4258.5|4263|4262|4259|4258.5|14358
1622550000000|2021-06-01 12:20:00|4258.5|4258|4260|4259.5|4260.5|4259.5|4258|4257.5|10023
1622550300000|2021-06-01 12:25:00|4260.5|4260|4258.5|4258|4261|4260.5|4258|4257.5|11618
1622550600000|2021-06-01 12:30:00|4258|4257.5|4260.5|4260|4261.5|4260.5|4257.5|4257|12553
1622550900000|2021-06-01 12:35:00|4261|4260.5|4260|4259.5|4262.5|4261.5|4260|4259.5|17859
1622551200000|2021-06-01 12:40:00|4259.5|4259|4259|4258.5|4260.5|4260|4257.5|4257|24699
1622551500000|2021-06-01 12:45:00|4259.5|4259|4261.5|4260.5|4262|4261.5|4259|4258.5|14204
1622551800000|2021-06-01 12:50:00|4261|4260|4262|4261.5|4263|4262.5|4260.5|4260|15731
1622552100000|2021-06-01 12:55:00|4262.5|4262|4262.5|4262|4264|4263.5|4262|4261.5|13915
1622552400000|2021-06-01 13:00:00|4263|4262.5|4263.5|4262.5|4264.5|4264|4262.5|4262|14370
1622552700000|2021-06-01 13:05:00|4263|4263|4260|4259.5|4263.5|4263|4259.5|4258.5|36083
1622553000000|2021-06-01 13:10:00|4260.5|4260|4260|4259.5|4262|4261.5|4260|4259.5|21410
1622553300000|2021-06-01 13:15:00|4260.5|4260|4259|4258.5|4261|4260.5|4258|4257.5|27570
1622553600000|2021-06-01 13:20:00|4259.5|4258|4259|4258.5|4260.5|4260|4258.5|4258|21097
1622553900000|2021-06-01 13:25:00|4258.5|4258|4259.5|4258.5|4259.5|4259|4257|4256.5|14828
1622554200000|2021-06-01 13:30:00|4259|4259|4253.5|4253|4261.5|4261|4253.5|4253|48648
1622554500000|2021-06-01 13:35:00|4253|4252.5|4252.5|4251.5|4254|4253.5|4247|4246|35299
1622554800000|2021-06-01 13:40:00|4252|4251|4246.5|4246|4252.5|4251.5|4245|4244.5|41070
1622555100000|2021-06-01 13:45:00|4247|4246.5|4246.5|4245.5|4247.5|4247|4243.5|4243|30705
1622555400000|2021-06-01 13:50:00|4246|4246|4244|4243|4247|4246.5|4240|4239.5|31805
1622555700000|2021-06-01 13:55:00|4244.5|4243.5|4247.5|4246|4248|4247|4244|4243|59667
1622556000000|2021-06-01 14:00:00|4247|4245.5|4243|4242|4247|4245.5|4237.5|4236|80579
1622556300000|2021-06-01 14:05:00|4242.5|4242.5|4242.5|4241.5|4244.5|4244|4241|4240.5|48214
1622556600000|2021-06-01 14:10:00|4242|4241|4246.5|4245.5|4247.5|4246.5|4238.5|4238|41824
1622556900000|2021-06-01 14:15:00|4246|4246|4248.5|4247.5|4252|4251.5|4245.5|4245|58519
1622557200000|2021-06-01 14:20:00|4248|4247|4245.5|4244.5|4249.5|4249|4245|4244.5|46978
1622557500000|2021-06-01 14:25:00|4246|4245|4251.5|4251|4251.5|4251|4245.5|4244.5|35026
1622557800000|2021-06-01 14:30:00|4252|4250.5|4249.5|4249|4252|4251.5|4248.5|4248|48239
1622558100000|2021-06-01 14:35:00|4249|4248.5|4244|4243.5|4249|4248.5|4243|4242.5|34420
1622558400000|2021-06-01 14:40:00|4244.5|4244|4243.5|4243|4246|4245.5|4243|4242.5|24950
1622558700000|2021-06-01 14:45:00|4243|4242.5|4244|4243.5|4245.5|4245|4241.5|4241|38615
1622559000000|2021-06-01 14:50:00|4243.5|4243|4246.5|4246|4246.5|4246|4243|4242.5|24403
1622559300000|2021-06-01 14:55:00|4247|4246.5|4248.5|4248|4250|4249.5|4246|4245.5|29231
1622559600000|2021-06-01 15:00:00|4248|4247.5|4245|4244.5|4248.5|4248|4244|4243.5|27033
1622559900000|2021-06-01 15:05:00|4245.5|4245|4246|4245.5|4247|4246.5|4243.5|4243|31189
1622560200000|2021-06-01 15:10:00|4246.5|4246|4250|4249.5|4252.5|4252|4246|4245.5|32311
1622560500000|2021-06-01 15:15:00|4249.5|4249|4248|4247.5|4251.5|4251|4247|4246.5|43314
1622560800000|2021-06-01 15:20:00|4248.5|4248|4249.5|4249|4252|4251.5|4247.5|4247|37318
1622561100000|2021-06-01 15:25:00|4249|4248.5|4247|4246.5|4249.5|4249|4246|4245.5|44962
1622617200000|2021-06-02 07:00:00|4245|4240.5|4265.5|4263.5|4270|4269.5|4241|4239|64461
1622617500000|2021-06-02 07:05:00|4266.5|4264|4273|4271.5|4279.5|4278.5|4262.5|4260.5|97392
1622617800000|2021-06-02 07:10:00|4273.5|4272|4275.5|4274.5|4276.5|4276|4270.5|4269|45876
1622618100000|2021-06-02 07:15:00|4275|4273.5|4275|4274.5|4277.5|4276.5|4272.5|4272|30689
1622618400000|2021-06-02 07:20:00|4274.5|4274|4273.5|4273|4276.5|4275.5|4271.5|4271|30758
1622618700000|2021-06-02 07:25:00|4274|4273.5|4267|4266|4278.5|4277.5|4265|4264|26736
1622619000000|2021-06-02 07:30:00|4266.5|4265.5|4274|4272.5|4274|4272.5|4265.5|4264.5|15634
1622619300000|2021-06-02 07:35:00|4273.5|4272|4277.5|4277|4277.5|4277|4272|4271|18775
1622619600000|2021-06-02 07:40:00|4278|4277.5|4279.5|4278.5|4279.5|4279|4275.5|4274.5|30144
1622619900000|2021-06-02 07:45:00|4279|4279|4282.5|4281.5|4282.5|4281.5|4278.5|4277.5|22733
1622620200000|2021-06-02 07:50:00|4283|4282|4277|4276|4283|4282|4276|4275|17614
1622620500000|2021-06-02 07:55:00|4276.5|4276.5|4273.5|4272.5|4280.5|4280|4273.5|4272.5|13050
1622620800000|2021-06-02 08:00:00|4274.5|4273|4274.5|4274|4277|4276.5|4273.5|4272.5|18383
1622621100000|2021-06-02 08:05:00|4275|4274.5|4272|4271.5|4276|4275.5|4271|4270|15151
1622621400000|2021-06-02 08:10:00|4272.5|4272|4269.5|4269|4273.5|4273|4269.5|4269|9236
1622621700000|2021-06-02 08:15:00|4270|4269.5|4271.5|4270.5|4272|4271|4269.5|4268.5|13525
1622622000000|2021-06-02 08:20:00|4271|4270|4272|4271.5|4273|4272|4269|4268|9107
1622622300000|2021-06-02 08:25:00|4272.5|4272|4272|4271.5|4273|4272.5|4271.5|4271|9217
1622622600000|2021-06-02 08:30:00|4273|4272|4273|4272|4273.5|4273|4270.5|4270|12488
1622622900000|2021-06-02 08:35:00|4272.5|4271.5|4267|4265.5|4272.5|4272|4266|4265.5|14751
1622623200000|2021-06-02 08:40:00|4267.5|4266|4263.5|4262.5|4267.5|4266.5|4262.5|4262|14292
1622623500000|2021-06-02 08:45:00|4263|4263|4266|4265|4268.5|4268|4263|4263|11173
1622623800000|2021-06-02 08:50:00|4265.5|4264.5|4261|4260|4266.5|4265|4260.5|4259|12221
1622624100000|2021-06-02 08:55:00|4260.5|4260.5|4261|4260|4261.5|4261|4259|4258|13633
1622624400000|2021-06-02 09:00:00|4260.5|4259.5|4253|4252.5|4260.5|4259.5|4252|4251.5|9505
1622624700000|2021-06-02 09:05:00|4253.5|4253|4256.5|4256|4257.5|4256.5|4253.5|4253|5514
1622625000000|2021-06-02 09:10:00|4257|4256.5|4257|4256.5|4261|4260.5|4256|4255|21186
1622625300000|2021-06-02 09:15:00|4257.5|4257|4261|4260.5|4262|4261.5|4257|4256.5|11614
1622625600000|2021-06-02 09:20:00|4261.5|4260|4256|4255|4261.5|4260|4256|4255|8996
1622625900000|2021-06-02 09:25:00|4255.5|4254.5|4256.5|4256|4257|4256.5|4255|4254|5020
1622626200000|2021-06-02 09:30:00|4257|4256.5|4255.5|4254.5|4257.5|4257|4254|4253|9445
1622626500000|2021-06-02 09:35:00|4255|4255|4252.5|4251.5|4256.5|4255.5|4251.5|4250.5|9968
1622626800000|2021-06-02 09:40:00|4252|4252|4249.5|4248.5|4254|4252.5|4249|4248.5|11904
1622627100000|2021-06-02 09:45:00|4249|4248|4250.5|4250|4252|4251|4248|4247|7530
1622627400000|2021-06-02 09:50:00|4251|4250.5|4255.5|4254.5|4256.5|4255.5|4251|4250.5|14797
1622627700000|2021-06-02 09:55:00|4255|4254|4257|4256.5|4258.5|4257.5|4254.5|4254|10485
1622628000000|2021-06-02 10:00:00|4256.5|4256|4251|4250|4257|4256.5|4249.5|4249|25876
1622628300000|2021-06-02 10:05:00|4250.5|4249.5|4250|4249|4252.5|4251.5|4248.5|4248|13113
1622628600000|2021-06-02 10:10:00|4249.5|4248.5|4249.5|4249|4251|4250|4248.5|4248|11479
1622628900000|2021-06-02 10:15:00|4249|4248.5|4243.5|4242.5|4250.5|4250|4243|4241.5|22633
1622629200000|2021-06-02 10:20:00|4244|4243|4250|4249.5|4250.5|4249.5|4244|4243|10091
1622629500000|2021-06-02 10:25:00|4249.5|4249|4254|4253.5|4254|4253.5|4249.5|4249|24723
1622629800000|2021-06-02 10:30:00|4254.5|4254|4254.5|4254|4258|4257|4253.5|4252.5|15616
1622630100000|2021-06-02 10:35:00|4255|4254.5|4257|4256|4257.5|4256.5|4255|4254.5|4884
1622630400000|2021-06-02 10:40:00|4257.5|4256.5|4256.5|4256|4258.5|4257.5|4255.5|4255|8016
1622630700000|2021-06-02 10:45:00|4257|4256.5|4255.5|4254.5|4258.5|4257.5|4254.5|4254|9968
1622631000000|2021-06-02 10:50:00|4255|4255|4258|4257|4258|4257|4254.5|4254|5675
1622631300000|2021-06-02 10:55:00|4257.5|4257.5|4264|4263|4264.5|4263.5|4257.5|4257.5|14686
1622631600000|2021-06-02 11:00:00|4263.5|4263.5|4264|4263.5|4266.5|4265.5|4263.5|4263|11827
1622631900000|2021-06-02 11:05:00|4264.5|4264|4261|4260|4265|4264|4260.5|4259.5|8997
1622632200000|2021-06-02 11:10:00|4260.5|4259.5|4258.5|4257.5|4260.5|4259.5|4257.5|4257|4896
1622632500000|2021-06-02 11:15:00|4258|4258|4260.5|4260|4262|4261|4257.5|4257|12943
1622632800000|2021-06-02 11:20:00|4260|4259.5|4262|4261.5|4263|4262|4257.5|4257|6469
1622633100000|2021-06-02 11:25:00|4261.5|4261|4258.5|4257.5|4262|4261|4257.5|4257|20554
1622633400000|2021-06-02 11:30:00|4259|4258|4258|4257.5|4260|4259|4257|4256.5|10687
1622633700000|2021-06-02 11:35:00|4258.5|4258|4258.5|4258|4259.5|4259|4258|4257.5|7288
1622634000000|2021-06-02 11:40:00|4259|4258.5|4260.5|4259.5|4261|4260|4257.5|4257|14158
1622634300000|2021-06-02 11:45:00|4260|4259|4261.5|4260.5|4262|4261|4259.5|4259|20390
1622634600000|2021-06-02 11:50:00|4261|4261|4260.5|4259.5|4263|4262.5|4259.5|4259|14884
1622634900000|2021-06-02 11:55:00|4260|4260|4263.5|4263|4263.5|4263|4260|4260|34405
1622635200000|2021-06-02 12:00:00|4264|4263.5|4266|4265.5|4267.5|4267|4264|4263.5|27117
1622635500000|2021-06-02 12:05:00|4265.5|4265|4263|4262.5|4266.5|4266|4263|4262.5|12960
1622635800000|2021-06-02 12:10:00|4263.5|4263|4264.5|4263.5|4265|4264|4262|4261|8259
1622636100000|2021-06-02 12:15:00|4264|4263|4259.5|4259|4265|4264.5|4259.5|4259|7291
1622636400000|2021-06-02 12:20:00|4259|4258.5|4258|4257.5|4260.5|4259.5|4257.5|4256.5|17122
1622636700000|2021-06-02 12:25:00|4257.5|4257|4257.5|4257|4261|4260|4257.5|4257|15227
1622637000000|2021-06-02 12:30:00|4258|4257.5|4253.5|4253|4258.5|4258|4253|4252.5|28302
1622637300000|2021-06-02 12:35:00|4254|4252.5|4252|4251.5|4254|4252.5|4250|4249.5|20553
1622637600000|2021-06-02 12:40:00|4251.5|4251|4250.5|4249.5|4252|4251.5|4248|4247.5|18474
1622637900000|2021-06-02 12:45:00|4250|4250|4250.5|4250|4251.5|4250.5|4245.5|4245|24182
1622638200000|2021-06-02 12:50:00|4251|4249.5|4243|4242|4251|4250|4241.5|4241|25178
1622638500000|2021-06-02 12:55:00|4243.5|4242.5|4245.5|4244.5|4245.5|4244.5|4242.5|4241.5|27201
1622638800000|2021-06-02 13:00:00|4245|4244|4246.5|4245.5|4248.5|4248|4244.5|4243.5|22783
1622639100000|2021-06-02 13:05:00|4246|4246|4247.5|4247|4247.5|4247|4245.5|4245|17460
1622639400000|2021-06-02 13:10:00|4248|4247.5|4246.5|4246|4249|4248.5|4246|4245.5|24870
1622639700000|2021-06-02 13:15:00|4247|4246.5|4247.5|4246.5|4248|4247|4244.5|4244|62745
1622640000000|2021-06-02 13:20:00|4248|4247|4250.5|4249.5|4250.5|4250|4247|4246.5|16030
1622640300000|2021-06-02 13:25:00|4250|4249|4249.5|4249|4250.5|4250|4247|4246.5|32912
1622640600000|2021-06-02 13:30:00|4250|4249.5|4250|4249|4253|4252.5|4243.5|4242.5|76604
1622640900000|2021-06-02 13:35:00|4249.5|4248.5|4236|4235|4249.5|4248.5|4236|4235|35880
1622641200000|2021-06-02 13:40:00|4235.5|4234.5|4234.5|4234|4236.5|4236|4232.5|4232|27719
1622641500000|2021-06-02 13:45:00|4234|4233.5|4237.5|4237|4239|4238.5|4234|4233.5|72779
1622641800000|2021-06-02 13:50:00|4237|4236.5|4241.5|4241|4242|4241|4236.5|4236|26804
1622642100000|2021-06-02 13:55:00|4241|4240.5|4243.5|4243|4247.5|4246.5|4240|4239.5|28831
1622642400000|2021-06-02 14:00:00|4243|4242.5|4237.5|4237|4244|4243|4235.5|4235|32505
1622642700000|2021-06-02 14:05:00|4237|4236.5|4238|4237.5|4240.5|4239.5|4237|4236.5|31589
1622643000000|2021-06-02 14:10:00|4237.5|4237|4238|4237.5|4240.5|4240|4237.5|4237|23142
1622643300000|2021-06-02 14:15:00|4238.5|4238|4240|4239|4242.5|4242|4238|4237|37862
1622643600000|2021-06-02 14:20:00|4239.5|4239.5|4243.5|4243|4243.5|4243|4239.5|4239.5|26730
1622643900000|2021-06-02 14:25:00|4243|4242.5|4245|4244.5|4246.5|4246|4243|4242.5|49093
1622644200000|2021-06-02 14:30:00|4244.5|4244|4250.5|4250|4253|4252.5|4244.5|4244|71724
1622644500000|2021-06-02 14:35:00|4250|4249.5|4251|4250.5|4251.5|4251|4250|4249.5|29484
1622644800000|2021-06-02 14:40:00|4250.5|4250|4250.5|4250|4251|4250.5|4249|4248.5|43354
1622645100000|2021-06-02 14:45:00|4251|4250.5|4251.5|4251|4254.5|4253.5|4251|4250.5|40848
1622645400000|2021-06-02 14:50:00|4251|4250.5|4250|4249.5|4252.5|4252|4248.5|4248|17516
1622645700000|2021-06-02 14:55:00|4250.5|4250|4254.5|4254|4255.5|4254.5|4250.5|4249.5|38167
1622646000000|2021-06-02 15:00:00|4255|4254.5|4253|4252.5|4256|4255.5|4253|4252.5|28953
1622646300000|2021-06-02 15:05:00|4253.5|4253|4254|4253|4254|4253.5|4250.5|4249.5|20213
1622646600000|2021-06-02 15:10:00|4253.5|4253.5|4253|4252.5|4255|4254.5|4252.5|4252|22795
1622646900000|2021-06-02 15:15:00|4253.5|4253|4253.5|4253|4255.5|4255|4253|4252|31888
1622647200000|2021-06-02 15:20:00|4254|4253.5|4249.5|4249|4254|4253.5|4249.5|4249|27497
1622647500000|2021-06-02 15:25:00|4249|4248.5|4250.5|4250|4251|4250.5|4249|4248|37187
1622703600000|2021-06-03 07:00:00|4248|4242|4259.5|4258|4265|4264|4243.5|4241.5|36278
1622703900000|2021-06-03 07:05:00|4260|4258.5|4263.5|4263|4266|4264.5|4259|4258|25677
1622704200000|2021-06-03 07:10:00|4263|4262.5|4255|4254|4263|4262.5|4254.5|4253|10130
1622704500000|2021-06-03 07:15:00|4254.5|4253.5|4259.5|4259|4260|4259.5|4252.5|4251.5|13756
1622704800000|2021-06-03 07:20:00|4260|4258.5|4255.5|4254.5|4260|4258.5|4254|4253|11660
1622705100000|2021-06-03 07:25:00|4256|4255|4259.5|4258.5|4259.5|4259|4255.5|4254.5|13151
1622705400000|2021-06-03 07:30:00|4259|4258|4253.5|4252|4259.5|4258.5|4253|4252|8086
1622705700000|2021-06-03 07:35:00|4253|4251.5|4254|4253.5|4257|4256|4251.5|4251|13029
1622706000000|2021-06-03 07:40:00|4253.5|4253|4252|4251.5|4254.5|4254|4251|4250.5|9494
1622706300000|2021-06-03 07:45:00|4252.5|4252|4256.5|4255.5|4258.5|4257.5|4252.5|4252|28999
1622706600000|2021-06-03 07:50:00|4257|4256|4253|4252|4257|4256.5|4252|4251.5|17242
1622706900000|2021-06-03 07:55:00|4252.5|4251.5|4248.5|4247.5|4253.5|4253|4247.5|4247|30071
1622707200000|2021-06-03 08:00:00|4248|4248|4248|4247|4250.5|4250|4247.5|4247|16872
1622707500000|2021-06-03 08:05:00|4247.5|4247.5|4245|4244.5|4248.5|4248|4242.5|4242|17961
1622707800000|2021-06-03 08:10:00|4244.5|4244|4242.5|4242|4246|4245.5|4241.5|4241|16157
1622708100000|2021-06-03 08:15:00|4242|4241.5|4243|4242.5|4243.5|4243|4240.5|4239.5|12932
1622708400000|2021-06-03 08:20:00|4242.5|4242|4241|4240.5|4243|4242.5|4240|4239.5|12135
1622708700000|2021-06-03 08:25:00|4240.5|4240|4240.5|4240|4241|4240.5|4238|4237.5|20838
1622709000000|2021-06-03 08:30:00|4240|4239.5|4239.5|4239|4240|4239.5|4233.5|4233|24805
1622709300000|2021-06-03 08:35:00|4240|4239.5|4243|4242|4244.5|4244|4239.5|4239|27696
1622709600000|2021-06-03 08:40:00|4243.5|4242.5|4246|4245.5|4246|4245.5|4241.5|4241|18448
1622709900000|2021-06-03 08:45:00|4245.5|4245|4249.5|4249|4251.5|4251|4242.5|4242|32543
1622710200000|2021-06-03 08:50:00|4250|4249.5|4251.5|4251|4253|4252.5|4249|4248.5|25705
1622710500000|2021-06-03 08:55:00|4252|4251.5|4251.5|4250.5|4253.5|4253|4249.5|4249|14528
1622710800000|2021-06-03 09:00:00|4251|4251|4251.5|4251|4252.5|4252|4247|4246.5|21073
1622711100000|2021-06-03 09:05:00|4251|4250.5|4251.5|4250.5|4252.5|4252|4250|4249|10501
1622711400000|2021-06-03 09:10:00|4251|4251|4245|4244.5|4251.5|4251|4245|4244.5|9491
1622711700000|2021-06-03 09:15:00|4244.5|4244|4244|4243|4247|4246|4242.5|4242|17178
1622712000000|2021-06-03 09:20:00|4243.5|4243.5|4246|4245|4246|4245.5|4243.5|4242.5|11084
1622712300000|2021-06-03 09:25:00|4245.5|4245.5|4245|4244.5|4246|4245.5|4244|4243.5|6122
1622712600000|2021-06-03 09:30:00|4244.5|4244|4244.5|4244|4247|4246.5|4244.5|4244|22047
1622712900000|2021-06-03 09:35:00|4245|4244.5|4246.5|4246|4246.5|4246|4244.5|4244|8729
1622713200000|2021-06-03 09:40:00|4247|4246.5|4246.5|4246|4248|4247.5|4246|4245.5|8899
1622713500000|2021-06-03 09:45:00|4246|4245.5|4244.5|4244|4246|4245.5|4244|4243.5|10140
1622713800000|2021-06-03 09:50:00|4245|4244.5|4245.5|4244.5|4245.5|4244.5|4242.5|4242|14455
1622714100000|2021-06-03 09:55:00|4245|4244|4245|4244.5|4246|4245.5|4243.5|4243|13830
1622714400000|2021-06-03 10:00:00|4243.5|4244|4241|4240.5|4244|4244|4239|4238.5|13410
1622714700000|2021-06-03 10:05:00|4240.5|4240|4235|4234.5|4240.5|4240|4235|4234|25408
1622715000000|2021-06-03 10:10:00|4234.5|4234|4238.5|4237.5|4239.5|4238.5|4234|4233|22141
1622715300000|2021-06-03 10:15:00|4238|4237|4240|4239.5|4241|4240.5|4236.5|4236|15328
1622715600000|2021-06-03 10:20:00|4240.5|4240|4239|4238.5|4240.5|4240|4237.5|4237|15151
1622715900000|2021-06-03 10:25:00|4239.5|4239|4239|4238.5|4240.5|4239.5|4237|4236.5|12833
1622716200000|2021-06-03 10:30:00|4238.5|4238|4235.5|4235|4240|4239.5|4235.5|4235|24264
1622716500000|2021-06-03 10:35:00|4236|4235.5|4237|4236.5|4237.5|4237|4234.5|4234|7322
1622716800000|2021-06-03 10:40:00|4236.5|4236|4238|4237.5|4239|4238.5|4236|4235.5|14145
1622717100000|2021-06-03 10:45:00|4237.5|4237|4236|4235.5|4239|4238.5|4235.5|4235|14314
1622717400000|2021-06-03 10:50:00|4235.5|4235|4237.5|4237|4237.5|4237|4234|4233.5|21307
1622717700000|2021-06-03 10:55:00|4237|4236.5|4234.5|4234|4237.5|4237|4231.5|4231|31271
1622718000000|2021-06-03 11:00:00|4235|4234.5|4229|4228|4235|4234.5|4228.5|4227.5|25479
1622718300000|2021-06-03 11:05:00|4229.5|4228.5|4229|4228|4231.5|4231|4226|4225.5|17298
1622718600000|2021-06-03 11:10:00|4229.5|4228.5|4233|4232.5|4233.5|4233|4229|4228|34452
1622718900000|2021-06-03 11:15:00|4233.5|4233|4237.5|4237|4238|4237.5|4233.5|4233|36030
1622719200000|2021-06-03 11:20:00|4237|4236.5|4239|4238.5|4239.5|4239|4236|4235.5|39296
1622719500000|2021-06-03 11:25:00|4239.5|4239|4239|4238.5|4244.5|4243.5|4239|4238.5|17736
1622719800000|2021-06-03 11:30:00|4239.5|4238|4240.5|4239.5|4242.5|4242|4238.5|4237.5|18052
1622720100000|2021-06-03 11:35:00|4240|4240|4240.5|4240|4241.5|4241|4237.5|4237|38568
1622720400000|2021-06-03 11:40:00|4240|4239.5|4242|4241.5|4242|4241.5|4239.5|4239|13938
1622720700000|2021-06-03 11:45:00|4241.5|4241|4240|4239.5|4241.5|4241|4239|4238|45621
1622721000000|2021-06-03 11:50:00|4239.5|4239|4240.5|4239.5|4241.5|4240.5|4239|4238.5|34672
1622721300000|2021-06-03 11:55:00|4241|4240|4241|4240.5|4242.5|4242|4240|4239.5|17703
1622721600000|2021-06-03 12:00:00|4240.5|4240|4240|4239.5|4242.5|4242|4239.5|4239|31246
1622721900000|2021-06-03 12:05:00|4240.5|4240|4243|4242.5|4243|4242.5|4240.5|4240|8564
1622722200000|2021-06-03 12:10:00|4242.5|4242|4244|4243.5|4244|4243.5|4241.5|4241|17566
1622722500000|2021-06-03 12:15:00|4243.5|4243|4244|4243|4245|4244.5|4241|4240.5|7789
1622722800000|2021-06-03 12:20:00|4243.5|4243.5|4248|4247.5|4249|4248.5|4243.5|4243|14042
1622723100000|2021-06-03 12:25:00|4248.5|4248|4249.5|4249|4251|4250.5|4248.5|4248|14592
1622723400000|2021-06-03 12:30:00|4250|4249.5|4250|4249.5|4251.5|4251|4248.5|4248|13611
1622723700000|2021-06-03 12:35:00|4250.5|4250|4251|4250|4251|4250.5|4249.5|4249|9183
1622724000000|2021-06-03 12:40:00|4250.5|4250.5|4251|4250.5|4251|4250.5|4249.5|4249|12681
1622724300000|2021-06-03 12:45:00|4250.5|4250|4254|4253.5|4255.5|4255|4250.5|4250|20154
1622724600000|2021-06-03 12:50:00|4254.5|4254|4256|4255.5|4257|4256|4253.5|4253|14955
1622724900000|2021-06-03 12:55:00|4256.5|4256|4256.5|4256|4257.5|4257|4255|4254.5|22352
1622725200000|2021-06-03 13:00:00|4257|4256.5|4259.5|4258.5|4260|4259.5|4256|4255.5|26411
1622725500000|2021-06-03 13:05:00|4259|4259|4259.5|4258.5|4261|4260.5|4256.5|4256|10892
1622725800000|2021-06-03 13:10:00|4259|4259|4261.5|4261|4262.5|4262|4259|4259|11553
1622726100000|2021-06-03 13:15:00|4262|4261.5|4264.5|4264|4265.5|4265|4262|4261.5|11730
1622726400000|2021-06-03 13:20:00|4264|4263.5|4265|4264.5|4265.5|4265|4263|4262.5|13875
1622726700000|2021-06-03 13:25:00|4265.5|4265|4262.5|4262|4265.5|4265|4262|4261.5|19297
1622727000000|2021-06-03 13:30:00|4263|4262.5|4267|4266.5|4267|4266.5|4260.5|4259.5|24385
1622727300000|2021-06-03 13:35:00|4267.5|4267|4271.5|4271|4272.5|4272|4267|4266.5|33971
1622727600000|2021-06-03 13:40:00|4272|4271.5|4273|4272.5|4274|4273.5|4270|4269.5|26622
1622727900000|2021-06-03 13:45:00|4272.5|4272|4271.5|4271|4272.5|4272|4266.5|4266|25375
1622728200000|2021-06-03 13:50:00|4272|4271.5|4272|4271.5|4275.5|4275|4271.5|4271|58815
1622728500000|2021-06-03 13:55:00|4271.5|4271|4272|4271.5|4272.5|4272|4270|4269.5|19337
1622728800000|2021-06-03 14:00:00|4272.5|4272|4271|4270.5|4275.5|4275|4270.5|4270|20262
1622729100000|2021-06-03 14:05:00|4270.5|4270|4270.5|4270|4273|4272.5|4269.5|4269|33747
1622729400000|2021-06-03 14:10:00|4270|4269.5|4273.5|4273|4274|4273.5|4268.5|4268|40202
1622729700000|2021-06-03 14:15:00|4273|4272.5|4275.5|4275|4276.5|4276|4272|4271.5|33798
1622730000000|2021-06-03 14:20:00|4275|4274.5|4275|4274.5|4276|4275.5|4273|4272.5|26567
1622730300000|2021-06-03 14:25:00|4274.5|4274|4272.5|4272|4275|4274.5|4271.5|4271|29822
1622730600000|2021-06-03 14:30:00|4272|4271.5|4267|4266.5|4272.5|4272|4265.5|4265|25708
1622730900000|2021-06-03 14:35:00|4266.5|4266|4263|4262.5|4269|4268.5|4263|4262|22298
1622731200000|2021-06-03 14:40:00|4263.5|4263|4261.5|4261|4264|4263.5|4260.5|4260|15734
1622731500000|2021-06-03 14:45:00|4261|4260.5|4262.5|4261.5|4263.5|4263|4259.5|4259|18244
1622731800000|2021-06-03 14:50:00|4262|4262|4265.5|4264.5|4266|4265.5|4262|4261.5|20545
1622732100000|2021-06-03 14:55:00|4265|4265|4263.5|4263|4265.5|4265|4262.5|4262|11517
1622732400000|2021-06-03 15:00:00|4263|4262.5|4268.5|4268|4270|4269.5|4262.5|4262|19791
1622732700000|2021-06-03 15:05:00|4269|4268.5|4267.5|4267|4270|4269.5|4267|4266.5|22489
1622733000000|2021-06-03 15:10:00|4267|4266.5|4270.5|4270|4271|4270|4267|4266.5|17168
1622733300000|2021-06-03 15:15:00|4271|4270.5|4270.5|4270|4271|4270.5|4269|4268.5|27458
1622733600000|2021-06-03 15:20:00|4271|4270.5|4270|4269.5|4271|4270.5|4268.5|4268|27803
1622733900000|2021-06-03 15:25:00|4270.5|4270|4273|4272|4273|4272|4269|4268.5|28927
1622790000000|2021-06-04 07:00:00|4280|4279.5|4294|4292|4294|4293.5|4278.5|4270|94029
1622790300000|2021-06-04 07:05:00|4294.5|4292.5|4297.5|4296.5|4300|4298.5|4293|4291.5|19865
1622790600000|2021-06-04 07:10:00|4298|4297|4298.5|4298|4303.5|4303|4297.5|4296.5|19267
1622790900000|2021-06-04 07:15:00|4298|4297.5|4299.5|4299|4303.5|4303|4295|4294.5|36020
1622791200000|2021-06-04 07:20:00|4299|4298|4301|4300.5|4302.5|4301.5|4297|4296.5|15144
1622791500000|2021-06-04 07:25:00|4300.5|4300|4294|4293.5|4301|4300|4294|4293|8593
1622791800000|2021-06-04 07:30:00|4293.5|4292.5|4290.5|4289.5|4295.5|4295|4288.5|4287.5|12282
1622792100000|2021-06-04 07:35:00|4290|4289|4287.5|4287|4291|4290|4286.5|4285.5|12270
1622792400000|2021-06-04 07:40:00|4287|4286.5|4283|4282.5|4287.5|4286.5|4283|4282.5|10758
1622792700000|2021-06-04 07:45:00|4282.5|4282|4282|4281.5|4285.5|4285|4281.5|4280.5|12878
1622793000000|2021-06-04 07:50:00|4282.5|4281|4277.5|4276.5|4282.5|4281.5|4276.5|4276|11944
1622793300000|2021-06-04 07:55:00|4278|4277|4279|4278|4279.5|4279|4276.5|4276|14005
1622793600000|2021-06-04 08:00:00|4278.5|4277.5|4276|4275|4279|4277.5|4273.5|4273|26826
1622793900000|2021-06-04 08:05:00|4276.5|4275.5|4279|4278.5|4280|4279.5|4276|4275.5|17516
1622794200000|2021-06-04 08:10:00|4278.5|4278|4270.5|4270|4279.5|4279|4270.5|4270|3374
1622794500000|2021-06-04 08:15:00|4270|4269.5|4266.5|4266|4271|4270|4266.5|4266|10501
1622794800000|2021-06-04 08:20:00|4267|4266.5|4268|4267.5|4269|4268|4267|4266.5|4156
1622795100000|2021-06-04 08:25:00|4267.5|4267|4265.5|4264.5|4268.5|4268|4264.5|4263.5|7590
1622795400000|2021-06-04 08:30:00|4265|4265|4268|4267.5|4269.5|4268.5|4264.5|4264|14093
1622795700000|2021-06-04 08:35:00|4268.5|4268|4262|4261.5|4269|4268.5|4262|4261.5|21860
1622796000000|2021-06-04 08:40:00|4262.5|4262|4263|4262.5|4264|4263.5|4261.5|4261|16538
1622796300000|2021-06-04 08:45:00|4263.5|4263|4262.5|4262|4264.5|4264|4262.5|4262|11183
1622796600000|2021-06-04 08:50:00|4263|4262.5|4264.5|4264|4264.5|4264|4262.5|4262|15102
1622796900000|2021-06-04 08:55:00|4264|4263.5|4264|4263.5|4265|4264.5|4263.5|4263|10393
1622797200000|2021-06-04 09:00:00|4264.5|4263|4261|4260.5|4264.5|4263|4259|4258.5|17196
1622797500000|2021-06-04 09:05:00|4260.5|4260|4264.5|4264|4264.5|4264|4260.5|4260|14557
1622797800000|2021-06-04 09:10:00|4264|4263.5|4263.5|4263|4264.5|4264|4262|4261.5|9946
1622798100000|2021-06-04 09:15:00|4263|4262.5|4254|4253.5|4263.5|4263|4254|4253.5|12048
1622798400000|2021-06-04 09:20:00|4253.5|4253|4259|4258.5|4260.5|4260|4253.5|4253|13896
1622798700000|2021-06-04 09:25:00|4259.5|4259|4256.5|4255.5|4260.5|4260|4255|4254.5|20339
1622799000000|2021-06-04 09:30:00|4257|4256|4254.5|4254|4258|4257.5|4254|4253.5|7422
1622799300000|2021-06-04 09:35:00|4254|4253.5|4255.5|4255|4256|4255.5|4253|4252.5|12368
1622799600000|2021-06-04 09:40:00|4255|4254.5|4257|4256.5|4257.5|4257|4254.5|4254|13267
1622799900000|2021-06-04 09:45:00|4256.5|4256|4259.5|4259|4260|4259.5|4255.5|4255|9723
1622800200000|2021-06-04 09:50:00|4260|4259.5|4261|4260|4263|4262.5|4259.5|4259|10998
1622800500000|2021-06-04 09:55:00|4260.5|4260.5|4261.5|4260.5|4262.5|4262|4260|4259.5|10732
1622800800000|2021-06-04 10:00:00|4261|4261|4263|4262.5|4263.5|4263|4260.5|4260|2878
1622801100000|2021-06-04 10:05:00|4262.5|4262|4263.5|4263|4264|4263.5|4262.5|4261.5|4219
1622801400000|2021-06-04 10:10:00|4264|4263.5|4263.5|4262.5|4265.5|4264.5|4262.5|4262|10156
1622801700000|2021-06-04 10:15:00|4263|4262|4261.5|4261|4264|4263|4259.5|4259|14918
1622802000000|2021-06-04 10:20:00|4261|4260.5|4261.5|4261|4263|4262|4260.5|4260|9250
1622802300000|2021-06-04 10:25:00|4261|4260.5|4263.5|4262.5|4263.5|4263|4261|4260.5|3044
1622802600000|2021-06-04 10:30:00|4263|4262|4261.5|4260.5|4263|4262|4258|4257.5|9406
1622802900000|2021-06-04 10:35:00|4261|4260|4262.5|4262|4262.5|4262|4260|4259|4854
1622803200000|2021-06-04 10:40:00|4263|4262.5|4263.5|4263|4264.5|4263.5|4262|4261.5|11786
1622803500000|2021-06-04 10:45:00|4264|4263.5|4267|4266|4267|4266.5|4263.5|4263|4695
1622803800000|2021-06-04 10:50:00|4266.5|4265.5|4268|4267.5|4268.5|4268|4266|4265.5|7901
1622804100000|2021-06-04 10:55:00|4267.5|4267|4270|4269.5|4270.5|4270|4267.5|4267|9855
1622804400000|2021-06-04 11:00:00|4270.5|4270|4269.5|4269|4271.5|4270.5|4269.5|4269|5404
1622804700000|2021-06-04 11:05:00|4270|4269.5|4268|4267.5|4270.5|4270|4267.5|4267|5931
1622805000000|2021-06-04 11:10:00|4268.5|4268|4268.5|4267.5|4268.5|4268|4267|4266.5|8597
1622805300000|2021-06-04 11:15:00|4268|4268|4268.5|4268|4269|4268.5|4267.5|4267|6771
1622805600000|2021-06-04 11:20:00|4269|4268.5|4267|4266.5|4270|4269|4267|4266.5|7809
1622805900000|2021-06-04 11:25:00|4266.5|4266|4265|4264.5|4267|4266.5|4265|4264.5|13461
1622806200000|2021-06-04 11:30:00|4265.5|4265|4265.5|4265|4265.5|4265|4265|4264.5|3357
1622806500000|2021-06-04 11:35:00|4266|4265.5|4264.5|4263.5|4266|4265.5|4264|4263.5|7251
1622806800000|2021-06-04 11:40:00|4264|4264|4262|4261.5|4264.5|4264|4262|4261|5955
1622807100000|2021-06-04 11:45:00|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|4660
1622807400000|2021-06-04 11:50:00|4261.5|4261|4262.5|4262|4262.5|4262|4260|4259.5|12826
1622807700000|2021-06-04 11:55:00|4263|4262.5|4262|4261.5|4264.5|4264|4262|4261.5|11352
1622808000000|2021-06-04 12:00:00|4261.5|4261|4262|4261.5|4262.5|4262|4260|4259.5|12864
1622808300000|2021-06-04 12:05:00|4261.5|4261|4264|4263.5|4264.5|4264|4260.5|4260|14039
1622808600000|2021-06-04 12:10:00|4263.5|4263|4260|4259.5|4264.5|4264|4260|4259.5|5453
1622808900000|2021-06-04 12:15:00|4260.5|4260|4259.5|4259|4260.5|4260|4259|4258.5|8411
1622809200000|2021-06-04 12:20:00|4260|4259.5|4262|4261.5|4262|4261.5|4259.5|4259|20196
1622809500000|2021-06-04 12:25:00|4262.5|4262|4261.5|4260.5|4262.5|4262|4260.5|4260|10563
1622809800000|2021-06-04 12:30:00|4262|4261|4265.5|4264.5|4268.5|4267|4260.5|4260|25038
1622810100000|2021-06-04 12:35:00|4265|4265|4260.5|4260|4265.5|4265|4260.5|4260|10691
1622810400000|2021-06-04 12:40:00|4260|4259.5|4262|4261.5|4262|4261.5|4259|4258.5|21864
1622810700000|2021-06-04 12:45:00|4262.5|4262|4262.5|4262|4263.5|4263|4261.5|4261|12026
1622811000000|2021-06-04 12:50:00|4263|4262.5|4261|4260|4263|4262.5|4260.5|4260|10590
1622811300000|2021-06-04 12:55:00|4260.5|4259.5|4260.5|4259.5|4262.5|4262|4259.5|4259|13830
1622811600000|2021-06-04 13:00:00|4260|4260|4261.5|4261|4263.5|4262.5|4260|4259.5|20446
1622811900000|2021-06-04 13:05:00|4262|4261.5|4263|4262.5|4264|4263.5|4261.5|4261|9594
1622812200000|2021-06-04 13:10:00|4262.5|4262|4261|4260.5|4263|4262.5|4261|4260.5|17011
1622812500000|2021-06-04 13:15:00|4261.5|4261|4258|4257.5|4261.5|4261|4257.5|4257|9752
1622812800000|2021-06-04 13:20:00|4257.5|4257|4260.5|4260|4261|4260.5|4257.5|4257|9346
1622813100000|2021-06-04 13:25:00|4260|4259.5|4264.5|4264|4265.5|4265|4260|4259.5|23900
1622813400000|2021-06-04 13:30:00|4264|4263.5|4260|4259|4265|4264.5|4259|4258|39830
1622813700000|2021-06-04 13:35:00|4259.5|4258.5|4252|4251.5|4259.5|4259|4252|4251.5|26860
1622814000000|2021-06-04 13:40:00|4251.5|4251|4254|4253|4256|4255|4249.5|4249|31785
1622814300000|2021-06-04 13:45:00|4253.5|4252.5|4259|4258.5|4259|4258.5|4251.5|4251|27712
1622814600000|2021-06-04 13:50:00|4258.5|4258|4260|4259.5|4261|4260.5|4257|4256.5|23688
1622814900000|2021-06-04 13:55:00|4260.5|4260|4256|4255|4262.5|4262|4255.5|4255|20926
1622815200000|2021-06-04 14:00:00|4255.5|4255.5|4260.5|4260|4261|4260.5|4255.5|4255|24826
1622815500000|2021-06-04 14:05:00|4261|4260.5|4264.5|4263.5|4264.5|4264|4256|4255|31104
1622815800000|2021-06-04 14:10:00|4264|4264|4265.5|4265|4268.5|4268|4264|4264|46623
1622816100000|2021-06-04 14:15:00|4266|4265.5|4266.5|4266|4268.5|4268|4265|4264.5|32713
1622816400000|2021-06-04 14:20:00|4267|4266.5|4267|4266.5|4272|4271|4266.5|4266|39501
1622816700000|2021-06-04 14:25:00|4266.5|4266|4262|4261.5|4267.5|4267|4262|4261.5|17350
1622817000000|2021-06-04 14:30:00|4262.5|4262|4258.5|4258|4262.5|4262|4258|4257.5|24754
1622817300000|2021-06-04 14:35:00|4259|4257.5|4262.5|4262|4263.5|4263|4256.5|4256|37099
1622817600000|2021-06-04 14:40:00|4263|4262.5|4265.5|4265|4266.5|4266|4263|4262.5|18648
1622817900000|2021-06-04 14:45:00|4265|4264.5|4266|4265.5|4268|4267.5|4264.5|4264|25300
1622818200000|2021-06-04 14:50:00|4265.5|4265|4270|4269.5|4270|4269.5|4265|4264.5|24604
1622818500000|2021-06-04 14:55:00|4269.5|4269|4268|4267.5|4269.5|4269|4267|4266.5|13957
1622818800000|2021-06-04 15:00:00|4268.5|4268|4268.5|4268|4270.5|4270|4267.5|4267|16788
1622819100000|2021-06-04 15:05:00|4268|4267.5|4269.5|4269|4270|4269.5|4267.5|4267|22512
1622819400000|2021-06-04 15:10:00|4269|4268.5|4271.5|4271|4272.5|4271.5|4268.5|4268|22585
1622819700000|2021-06-04 15:15:00|4272|4271.5|4273.5|4273|4274|4273.5|4271|4270.5|16817
1622820000000|2021-06-04 15:20:00|4274|4273.5|4276|4275.5|4276|4275.5|4273.5|4273|31970
1622820300000|2021-06-04 15:25:00|4275|4275|4275|4274.5|4276.5|4276|4274.5|4274|52865
1623049200000|2021-06-07 07:00:00|4285|4279|4280.5|4278.5|4285|4279.5|4271|4270.5|21683
1623049500000|2021-06-07 07:05:00|4280|4278|4269|4266.5|4280|4278.5|4266|4264.5|15190
1623049800000|2021-06-07 07:10:00|4268.5|4267|4256|4254.5|4268.5|4267|4256|4254.5|12887
1623050100000|2021-06-07 07:15:00|4256.5|4254|4264.5|4263|4265.5|4264|4254.5|4253|9690
1623050400000|2021-06-07 07:20:00|4264|4263.5|4271|4270.5|4272|4271|4261.5|4261|22771
1623050700000|2021-06-07 07:25:00|4271.5|4270|4272|4271|4275|4274|4266.5|4266|30767
1623051000000|2021-06-07 07:30:00|4272.5|4271.5|4276.5|4275.5|4276.5|4275.5|4270|4269.5|31137
1623051300000|2021-06-07 07:35:00|4276|4275|4275.5|4274.5|4276|4275|4271|4270.5|18713
1623051600000|2021-06-07 07:40:00|4275|4274|4276.5|4275.5|4276.5|4275.5|4272.5|4272|19606
1623051900000|2021-06-07 07:45:00|4277|4276|4270.5|4270|4277|4276|4267.5|4267|21606
1623052200000|2021-06-07 07:50:00|4271|4270.5|4272|4271|4273|4272.5|4270|4269.5|15349
1623052500000|2021-06-07 07:55:00|4271.5|4270.5|4270|4269.5|4273|4272|4268.5|4268|19412
1623052800000|2021-06-07 08:00:00|4270.5|4270|4272|4271.5|4272.5|4272|4270.5|4270|17722
1623053100000|2021-06-07 08:05:00|4272.5|4272|4275|4274.5|4275|4274.5|4270.5|4270|30584
1623053400000|2021-06-07 08:10:00|4274.5|4274|4277|4276|4280|4279|4274.5|4274|23171
1623053700000|2021-06-07 08:15:00|4276.5|4275.5|4275.5|4275|4277|4276|4274.5|4274|7672
1623054000000|2021-06-07 08:20:00|4275|4274.5|4269|4268.5|4275.5|4275|4269|4268.5|20162
1623054300000|2021-06-07 08:25:00|4268.5|4268|4268.5|4268|4271|4270.5|4268|4267.5|18359
1623054600000|2021-06-07 08:30:00|4269|4268.5|4269.5|4269|4271|4270|4268|4267.5|19510
1623054900000|2021-06-07 08:35:00|4270|4269.5|4268|4267.5|4270|4269.5|4267|4266.5|13785
1623055200000|2021-06-07 08:40:00|4267.5|4267|4266|4265.5|4268|4267|4265.5|4265|8876
1623055500000|2021-06-07 08:45:00|4266.5|4266|4265|4264.5|4270|4269.5|4265|4264.5|17514
1623055800000|2021-06-07 08:50:00|4264.5|4264|4268|4267|4269.5|4269|4264|4263.5|16566
1623056100000|2021-06-07 08:55:00|4267.5|4266.5|4268|4267.5|4270|4269|4266|4265|11756
1623056400000|2021-06-07 09:00:00|4268.5|4268|4267|4266.5|4269.5|4269|4267|4266.5|12613
1623056700000|2021-06-07 09:05:00|4266.5|4266|4268.5|4268|4268.5|4268|4265|4264.5|13197
1623057000000|2021-06-07 09:10:00|4268|4267.5|4269.5|4268.5|4270|4269.5|4267|4266.5|17752
1623057300000|2021-06-07 09:15:00|4269|4269|4266.5|4266|4269.5|4269|4265|4264.5|23358
1623057600000|2021-06-07 09:20:00|4267|4266.5|4267.5|4267|4269|4268.5|4266.5|4266|14398
1623057900000|2021-06-07 09:25:00|4268|4267.5|4267|4266.5|4269.5|4269|4266.5|4266|16658
1623058200000|2021-06-07 09:30:00|4266.5|4266|4269.5|4269|4270|4269.5|4266.5|4266|13363
1623058500000|2021-06-07 09:35:00|4269|4268.5|4268|4267.5|4269.5|4269|4268|4267.5|24676
1623058800000|2021-06-07 09:40:00|4268.5|4268|4269|4268.5|4269.5|4269|4267.5|4267|15141
1623059100000|2021-06-07 09:45:00|4268.5|4268|4268|4267.5|4269|4268.5|4267.5|4266.5|16363
1623059400000|2021-06-07 09:50:00|4268.5|4268|4269|4268|4269.5|4269|4268.5|4268|14607
1623059700000|2021-06-07 09:55:00|4269.5|4268.5|4266.5|4265.5|4270.5|4270|4265.5|4265|22179
1623060000000|2021-06-07 10:00:00|4266|4265|4269|4268.5|4269|4268.5|4264.5|4264|13563
1623060300000|2021-06-07 10:05:00|4268.5|4268|4269|4268.5|4270|4269|4267.5|4267|14219
1623060600000|2021-06-07 10:10:00|4268.5|4268|4268.5|4268|4269.5|4269|4267.5|4267|15536
1623060900000|2021-06-07 10:15:00|4269|4268.5|4269|4268.5|4270|4269.5|4268.5|4268|10390
1623061200000|2021-06-07 10:20:00|4268.5|4268|4269|4268.5|4270|4269|4268.5|4268|8850
1623061500000|2021-06-07 10:25:00|4269.5|4269|4272|4271.5|4272.5|4272|4269|4268.5|14805
1623061800000|2021-06-07 10:30:00|4272.5|4272|4275.5|4275|4276|4275.5|4272.5|4272|13811
1623062100000|2021-06-07 10:35:00|4276|4275.5|4274.5|4274|4277.5|4277|4273.5|4273|18188
1623062400000|2021-06-07 10:40:00|4274|4273.5|4272|4271.5|4274.5|4274|4271.5|4271|14657
1623062700000|2021-06-07 10:45:00|4271.5|4271|4270|4269.5|4273|4272.5|4269.5|4269|12032
1623063000000|2021-06-07 10:50:00|4270.5|4270|4267|4266.5|4271|4270.5|4266.5|4266|11944
1623063300000|2021-06-07 10:55:00|4267.5|4267|4266|4265.5|4269|4268.5|4265|4264.5|14760
1623063600000|2021-06-07 11:00:00|4266.5|4265|4267|4266.5|4267.5|4267|4265.5|4265|10984
1623063900000|2021-06-07 11:05:00|4267.5|4267|4265.5|4264.5|4268.5|4268|4265|4264.5|12774
1623064200000|2021-06-07 11:10:00|4265|4265|4265.5|4265|4266|4265.5|4263.5|4263|7358
1623064500000|2021-06-07 11:15:00|4266|4265.5|4267.5|4266.5|4267.5|4267|4266|4265.5|5651
1623064800000|2021-06-07 11:20:00|4267|4267|4266|4265.5|4268.5|4267.5|4266|4265|11158
1623065100000|2021-06-07 11:25:00|4266.5|4266|4267.5|4267|4268.5|4268|4266.5|4265.5|15085
1623065400000|2021-06-07 11:30:00|4267|4266.5|4269|4268|4269|4268|4265.5|4265|10611
1623065700000|2021-06-07 11:35:00|4269.5|4268.5|4272.5|4272|4273|4272|4269.5|4268.5|7515
1623066000000|2021-06-07 11:40:00|4273|4272.5|4273.5|4273|4273.5|4273|4272|4271.5|14633
1623066300000|2021-06-07 11:45:00|4273|4272.5|4272.5|4271.5|4273.5|4273|4270.5|4269.5|14552
1623066600000|2021-06-07 11:50:00|4272|4272|4273|4272.5|4274|4273.5|4271.5|4270.5|11611
1623066900000|2021-06-07 11:55:00|4273.5|4273|4271.5|4271|4274|4273.5|4271|4270.5|14399
1623067200000|2021-06-07 12:00:00|4272|4271.5|4277.5|4277|4278|4277.5|4271.5|4271|29325
1623067500000|2021-06-07 12:05:00|4278|4277.5|4277.5|4277|4281.5|4280.5|4275.5|4275|18170
1623067800000|2021-06-07 12:10:00|4277|4276.5|4276|4275.5|4277|4276.5|4274.5|4274|7740
1623068100000|2021-06-07 12:15:00|4275.5|4275|4275.5|4275|4276.5|4276|4274|4273.5|10497
1623068400000|2021-06-07 12:20:00|4275|4274.5|4276|4275|4278.5|4278|4274.5|4274|17210
1623068700000|2021-06-07 12:25:00|4276.5|4275.5|4279|4278.5|4279|4278.5|4276.5|4275.5|4833
1623069000000|2021-06-07 12:30:00|4279.5|4279|4281.5|4281|4281.5|4281|4278.5|4277.5|9014
1623069300000|2021-06-07 12:35:00|4281|4280.5|4281.5|4281|4283|4282|4281|4280.5|12802
1623069600000|2021-06-07 12:40:00|4281|4280.5|4280.5|4280|4282.5|4282|4280|4279|19174
1623069900000|2021-06-07 12:45:00|4281|4280.5|4281.5|4280.5|4281.5|4281|4279.5|4279|19034
1623070200000|2021-06-07 12:50:00|4281|4281|4279.5|4279|4282|4281.5|4279.5|4279|20530
1623070500000|2021-06-07 12:55:00|4280|4279.5|4281|4280.5|4281.5|4281|4280|4279.5|8179
1623070800000|2021-06-07 13:00:00|4280.5|4280|4280|4279|4282|4281.5|4279.5|4279|13345
1623071100000|2021-06-07 13:05:00|4279.5|4278.5|4278|4277.5|4280.5|4279.5|4278|4277.5|9787
1623071400000|2021-06-07 13:10:00|4277.5|4277|4270.5|4270|4277.5|4277|4270.5|4270|13579
1623071700000|2021-06-07 13:15:00|4270|4269.5|4268.5|4267.5|4272.5|4272|4268|4267|9526
1623072000000|2021-06-07 13:20:00|4268|4268|4267.5|4267|4268.5|4268|4266.5|4266|10827
1623072300000|2021-06-07 13:25:00|4268|4267.5|4270|4269.5|4271|4270.5|4267.5|4267|11114
1623072600000|2021-06-07 13:30:00|4270.5|4270|4271|4270.5|4273.5|4273|4265.5|4265|36343
1623072900000|2021-06-07 13:35:00|4270.5|4270|4273|4272.5|4274.5|4273.5|4269.5|4269|29040
1623073200000|2021-06-07 13:40:00|4273.5|4273|4275.5|4274.5|4278|4277|4270.5|4270|29424
1623073500000|2021-06-07 13:45:00|4276|4275|4275.5|4274.5|4278.5|4277.5|4274.5|4274|22115
1623073800000|2021-06-07 13:50:00|4276|4275|4276|4275.5|4278.5|4278|4275.5|4274.5|28467
1623074100000|2021-06-07 13:55:00|4275.5|4275|4274.5|4274|4277.5|4276.5|4273.5|4273|19218
1623074400000|2021-06-07 14:00:00|4274|4273.5|4274|4273.5|4277|4276.5|4273.5|4273|27643
1623074700000|2021-06-07 14:05:00|4274.5|4274|4273|4272.5|4275|4274|4272.5|4272|20810
1623075000000|2021-06-07 14:10:00|4273.5|4273|4271|4270.5|4274.5|4274|4270.5|4270|21970
1623075300000|2021-06-07 14:15:00|4270.5|4270|4270.5|4270|4271.5|4271|4269.5|4269|23633
1623075600000|2021-06-07 14:20:00|4270|4269.5|4267|4266.5|4271|4270.5|4267|4266.5|47618
1623075900000|2021-06-07 14:25:00|4267.5|4267|4264|4263.5|4267.5|4267|4264|4263.5|20822
1623076200000|2021-06-07 14:30:00|4264.5|4264|4263|4262.5|4266.5|4266|4262|4261|28843
1623076500000|2021-06-07 14:35:00|4263.5|4263|4260|4259.5|4264|4263.5|4260|4259.5|47980
1623076800000|2021-06-07 14:40:00|4260.5|4260|4260|4259.5|4261|4260.5|4258|4257.5|27288
1623077100000|2021-06-07 14:45:00|4259.5|4259|4260.5|4259.5|4260.5|4260|4256|4255.5|37718
1623077400000|2021-06-07 14:50:00|4260|4260|4265.5|4265|4265.5|4265|4260|4260|46699
1623077700000|2021-06-07 14:55:00|4266|4265.5|4269.5|4269|4270|4269.5|4265|4264.5|58736
1623078000000|2021-06-07 15:00:00|4270|4269.5|4268|4267.5|4270|4269.5|4264.5|4264|47071
1623078300000|2021-06-07 15:05:00|4267.5|4267|4261|4260.5|4269.5|4269|4260.5|4260|58398
1623078600000|2021-06-07 15:10:00|4260.5|4260|4266|4265.5|4266|4265.5|4260|4259.5|40985
1623078900000|2021-06-07 15:15:00|4266.5|4266|4271|4270.5|4272|4271.5|4266.5|4266|66081
1623079200000|2021-06-07 15:20:00|4270.5|4270|4270|4269.5|4272|4271|4268|4267.5|71302
1623079500000|2021-06-07 15:25:00|4270.5|4270|4273|4272|4274.5|4274|4269.5|4269|119494
1623135600000|2021-06-08 07:00:00|4283.5|4276|4288.5|4287.5|4297|4295.5|4283.5|4276|21936
1623135900000|2021-06-08 07:05:00|4289|4288|4283|4281|4290|4288|4280|4278.5|13822
1623136200000|2021-06-08 07:10:00|4282.5|4280.5|4284|4282.5|4285|4284.5|4280.5|4279|10015
1623136500000|2021-06-08 07:15:00|4283.5|4283|4283.5|4282.5|4288.5|4286.5|4283.5|4282.5|15364
1623136800000|2021-06-08 07:20:00|4284|4283|4285|4284|4287|4286|4283|4282.5|6121
1623137100000|2021-06-08 07:25:00|4285.5|4284.5|4293|4292|4293|4292|4284|4283.5|12262
1623137400000|2021-06-08 07:30:00|4293.5|4292.5|4285.5|4284.5|4294.5|4293.5|4285|4283.5|11884
1623137700000|2021-06-08 07:35:00|4285|4284|4285.5|4284.5|4288.5|4287|4281.5|4280.5|8166
1623138000000|2021-06-08 07:40:00|4285|4284|4285.5|4285|4287.5|4286.5|4284|4283|7380
1623138300000|2021-06-08 07:45:00|4286|4284.5|4279|4278.5|4286|4284.5|4278.5|4278|9077
1623138600000|2021-06-08 07:50:00|4279.5|4279|4282.5|4281|4282.5|4281|4278|4277|10257
1623138900000|2021-06-08 07:55:00|4283|4281.5|4279.5|4279|4283|4282|4278.5|4278|4938
1623139200000|2021-06-08 08:00:00|4280|4279.5|4277.5|4276.5|4282.5|4282|4276|4275|11863
1623139500000|2021-06-08 08:05:00|4277|4277|4280.5|4279.5|4281|4280|4277|4277|7041
1623139800000|2021-06-08 08:10:00|4280|4279|4275|4274|4280.5|4279.5|4275|4274|7677
1623140100000|2021-06-08 08:15:00|4275.5|4274.5|4277|4276.5|4278.5|4277.5|4273.5|4273|10985
1623140400000|2021-06-08 08:20:00|4276.5|4276|4277.5|4277|4278.5|4278|4275|4274.5|11595
1623140700000|2021-06-08 08:25:00|4277|4276.5|4279.5|4279|4282|4281|4275|4274.5|13091
1623141000000|2021-06-08 08:30:00|4280|4279.5|4278|4277|4282|4281.5|4277|4276.5|16495
1623141300000|2021-06-08 08:35:00|4277.5|4276.5|4274|4273|4277.5|4277|4273|4272.5|8693
1623141600000|2021-06-08 08:40:00|4274.5|4273.5|4274|4273.5|4276|4274.5|4273.5|4272.5|8383
1623141900000|2021-06-08 08:45:00|4274.5|4274|4274|4273.5|4274.5|4274|4270.5|4269.5|15603
1623142200000|2021-06-08 08:50:00|4274.5|4274|4273|4272.5|4275|4274|4272.5|4272|24519
1623142500000|2021-06-08 08:55:00|4272.5|4272|4272.5|4272|4273|4272.5|4271|4270.5|11729
1623142800000|2021-06-08 09:00:00|4273|4272.5|4272|4271.5|4273.5|4272.5|4270|4269.5|9394
1623143100000|2021-06-08 09:05:00|4271.5|4271|4271.5|4271|4272.5|4272|4269.5|4269|22076
1623143400000|2021-06-08 09:10:00|4272|4271.5|4274.5|4274|4276.5|4276|4272|4271.5|10703
1623143700000|2021-06-08 09:15:00|4275|4274.5|4275|4274.5|4276.5|4276|4273.5|4273|39080
1623144000000|2021-06-08 09:20:00|4275.5|4274|4274.5|4274|4277.5|4277|4271|4270.5|26649
1623144300000|2021-06-08 09:25:00|4275|4274.5|4276|4275.5|4278|4277.5|4274.5|4274.5|19119
1623144600000|2021-06-08 09:30:00|4276.5|4276|4280.5|4280|4281|4280.5|4275.5|4275|15568
1623144900000|2021-06-08 09:35:00|4280|4279.5|4281|4280.5|4282.5|4281.5|4279|4278.5|14067
1623145200000|2021-06-08 09:40:00|4280.5|4280|4280|4279.5|4282|4281|4279|4278.5|14068
1623145500000|2021-06-08 09:45:00|4280.5|4280|4279.5|4279|4280.5|4280|4278|4277.5|7216
1623145800000|2021-06-08 09:50:00|4280|4279.5|4280.5|4280|4281|4280.5|4277.5|4276.5|7803
1623146100000|2021-06-08 09:55:00|4281|4280.5|4280.5|4280|4281.5|4281|4279|4278|12330
1623146400000|2021-06-08 10:00:00|4281|4279.5|4281|4280.5|4285.5|4285|4280|4279.5|24035
1623146700000|2021-06-08 10:05:00|4281.5|4281|4283|4282.5|4284.5|4284|4281|4280.5|24713
1623147000000|2021-06-08 10:10:00|4282.5|4282|4285.5|4285|4286|4285.5|4282|4281.5|29071
1623147300000|2021-06-08 10:15:00|4285|4284.5|4278|4277.5|4285.5|4284.5|4270.5|4270|35658
1623147600000|2021-06-08 10:20:00|4278.5|4278|4277.5|4277|4279|4278|4275|4274|12316
1623147900000|2021-06-08 10:25:00|4277|4276.5|4276.5|4276|4277.5|4277|4274.5|4274|10178
1623148200000|2021-06-08 10:30:00|4276|4275.5|4278|4277.5|4278|4277.5|4275|4274.5|13987
1623148500000|2021-06-08 10:35:00|4278.5|4278|4279|4278.5|4281.5|4280.5|4276.5|4275.5|42461
1623148800000|2021-06-08 10:40:00|4278.5|4278|4284|4283|4285.5|4284.5|4278.5|4278|12573
1623149100000|2021-06-08 10:45:00|4283.5|4282.5|4283.5|4282.5|4284|4283|4281.5|4281|13439
1623149400000|2021-06-08 10:50:00|4284|4283|4285|4284|4285.5|4285|4282.5|4282|12506
1623149700000|2021-06-08 10:55:00|4284.5|4284.5|4284.5|4284|4286.5|4286|4283.5|4283|12531
1623150000000|2021-06-08 11:00:00|4285|4283.5|4284|4283.5|4287|4286|4283.5|4283|7972
1623150300000|2021-06-08 11:05:00|4283.5|4283|4284|4283.5|4286|4285|4283|4282.5|8299
1623150600000|2021-06-08 11:10:00|4284.5|4284|4282.5|4281.5|4285.5|4284.5|4281.5|4281|13403
1623150900000|2021-06-08 11:15:00|4283|4282|4283.5|4283|4284.5|4284|4281.5|4280.5|12362
1623151200000|2021-06-08 11:20:00|4284|4283.5|4285.5|4285|4287|4286.5|4283|4282.5|15011
1623151500000|2021-06-08 11:25:00|4286|4285.5|4286.5|4285.5|4289|4288.5|4286|4285.5|10842
1623151800000|2021-06-08 11:30:00|4286|4286|4285|4284.5|4286.5|4286|4284.5|4284|18403
1623152100000|2021-06-08 11:35:00|4284.5|4284|4286.5|4286|4286.5|4286|4284.5|4283.5|18619
1623152400000|2021-06-08 11:40:00|4286|4285.5|4286.5|4286|4286.5|4286|4283|4282.5|16426
1623152700000|2021-06-08 11:45:00|4286|4285.5|4288|4287|4289|4288.5|4286|4285.5|16081
1623153000000|2021-06-08 11:50:00|4288.5|4287.5|4288|4287|4289|4288.5|4286|4285.5|18394
1623153300000|2021-06-08 11:55:00|4288.5|4287.5|4289.5|4288.5|4289.5|4289|4287|4286.5|12239
1623153600000|2021-06-08 12:00:00|4290|4289|4290.5|4289.5|4291|4290.5|4289|4288.5|7497
1623153900000|2021-06-08 12:05:00|4290|4289|4293|4292|4293|4292.5|4289|4288.5|22754
1623154200000|2021-06-08 12:10:00|4292.5|4292.5|4292.5|4292|4292.5|4292.5|4290.5|4290|7529
1623154500000|2021-06-08 12:15:00|4292|4291.5|4291|4290|4292|4291.5|4289.5|4289|21130
1623154800000|2021-06-08 12:20:00|4290.5|4289.5|4294|4293.5|4296|4295.5|4290|4289.5|16657
1623155100000|2021-06-08 12:25:00|4293.5|4293|4293|4292.5|4294.5|4293.5|4291.5|4291|12414
1623155400000|2021-06-08 12:30:00|4293.5|4293|4293.5|4293|4295|4294|4292|4291.5|22767
1623155700000|2021-06-08 12:35:00|4293|4292.5|4293.5|4293|4294|4293|4290.5|4290|8358
1623156000000|2021-06-08 12:40:00|4294|4293.5|4296|4295.5|4298.5|4298|4294|4293.5|26544
1623156300000|2021-06-08 12:45:00|4296.5|4296|4299|4298.5|4299.5|4299|4296|4295.5|42570
1623156600000|2021-06-08 12:50:00|4299.5|4299|4298|4297.5|4300|4299.5|4297|4296.5|24147
1623156900000|2021-06-08 12:55:00|4297.5|4297|4300|4299.5|4301|4300.5|4297.5|4297|30429
1623157200000|2021-06-08 13:00:00|4300.5|4300|4301.5|4301|4302|4301.5|4299.5|4299|17522
1623157500000|2021-06-08 13:05:00|4301|4300.5|4301|4300.5|4302.5|4302|4300|4299|22889
1623157800000|2021-06-08 13:10:00|4301.5|4301|4301|4300|4303|4302|4300|4299.5|14556
1623158100000|2021-06-08 13:15:00|4301.5|4300.5|4303|4302|4303|4302.5|4300|4299.5|53303
1623158400000|2021-06-08 13:20:00|4302.5|4302.5|4303|4302.5|4304.5|4304|4301.5|4301|13577
1623158700000|2021-06-08 13:25:00|4302.5|4302|4304|4303|4307|4306.5|4302|4301.5|39369
1623159000000|2021-06-08 13:30:00|4303.5|4303.5|4303|4302.5|4306.5|4306|4301|4300|104523
1623159300000|2021-06-08 13:35:00|4302.5|4302|4304.5|4303.5|4305|4304.5|4301.5|4301|32302
1623159600000|2021-06-08 13:40:00|4304|4303|4303|4302.5|4305.5|4305|4302.5|4302|54257
1623159900000|2021-06-08 13:45:00|4302.5|4302|4299.5|4299|4303|4302.5|4299.5|4299|33181
1623160200000|2021-06-08 13:50:00|4299|4298.5|4300|4299.5|4303.5|4302.5|4299|4298.5|37258
1623160500000|2021-06-08 13:55:00|4300.5|4300|4300.5|4300|4304.5|4303.5|4300|4299|25941
1623160800000|2021-06-08 14:00:00|4300|4299.5|4301|4300.5|4302|4301.5|4298.5|4298|19953
1623161100000|2021-06-08 14:05:00|4301.5|4301|4303|4302.5|4304.5|4304|4300.5|4300|27921
1623161400000|2021-06-08 14:10:00|4302.5|4302|4299|4298.5|4302.5|4302|4297|4296.5|32987
1623161700000|2021-06-08 14:15:00|4298.5|4298|4297.5|4297|4299.5|4299|4295.5|4295|26299
1623162000000|2021-06-08 14:20:00|4297|4296.5|4294|4293.5|4297.5|4297|4293.5|4293|15750
1623162300000|2021-06-08 14:25:00|4294.5|4294|4294.5|4294|4295|4294.5|4292|4291|16925
1623162600000|2021-06-08 14:30:00|4294|4293.5|4291.5|4291|4294|4293.5|4290.5|4290|15413
1623162900000|2021-06-08 14:35:00|4291|4290.5|4289|4288.5|4292|4291.5|4288.5|4288|70547
1623163200000|2021-06-08 14:40:00|4289.5|4289|4290|4289.5|4291.5|4291|4289|4288.5|26166
1623163500000|2021-06-08 14:45:00|4290.5|4289|4285.5|4284.5|4290.5|4289.5|4285|4284.5|20984
1623163800000|2021-06-08 14:50:00|4286|4285|4283.5|4283|4286|4285.5|4281.5|4281|14158
1623164100000|2021-06-08 14:55:00|4283|4282.5|4276.5|4276|4283.5|4283|4276|4275.5|33269
1623164400000|2021-06-08 15:00:00|4276|4275.5|4280.5|4280|4280.5|4280|4274.5|4274|31173
1623164700000|2021-06-08 15:05:00|4280|4279.5|4279.5|4279|4281|4280.5|4279|4278.5|30346
1623165000000|2021-06-08 15:10:00|4280|4279.5|4282.5|4282|4284.5|4284|4278.5|4278|66633
1623165300000|2021-06-08 15:15:00|4283|4281.5|4279|4278.5|4283|4282.5|4278.5|4278|41677
1623165600000|2021-06-08 15:20:00|4278.5|4278|4279.5|4279|4281.5|4281|4278|4277.5|48289
1623165900000|2021-06-08 15:25:00|4280|4279.5|4281|4280|4284|4283.5|4280|4279.5|76755
1623222000000|2021-06-09 07:00:00|4283.5|4270|4270.5|4269|4283.5|4274|4269|4264.5|22889
1623222300000|2021-06-09 07:05:00|4270|4268.5|4278|4277|4279.5|4278.5|4267.5|4266|19733
1623222600000|2021-06-09 07:10:00|4277.5|4276.5|4268.5|4267.5|4278|4277|4267|4266|16381
1623222900000|2021-06-09 07:15:00|4269|4268|4265|4264|4270.5|4269.5|4264.5|4264|15173
1623223200000|2021-06-09 07:20:00|4264.5|4263.5|4264|4263|4266|4265|4259.5|4259|62080
1623223500000|2021-06-09 07:25:00|4264.5|4263.5|4264|4263.5|4267|4266.5|4264|4263.5|21844
1623223800000|2021-06-09 07:30:00|4264.5|4264|4269.5|4268.5|4270|4269.5|4264|4263.5|13105
1623224100000|2021-06-09 07:35:00|4269|4268|4274.5|4274|4275|4274.5|4268.5|4268|13019
1623224400000|2021-06-09 07:40:00|4275|4274.5|4274.5|4274|4276.5|4276|4270.5|4269.5|14065
1623224700000|2021-06-09 07:45:00|4274|4273.5|4275.5|4274.5|4276|4275|4272|4271|9404
1623225000000|2021-06-09 07:50:00|4275|4275|4272|4271.5|4275.5|4275|4270.5|4270|9894
1623225300000|2021-06-09 07:55:00|4272.5|4272|4268|4267.5|4273|4272.5|4265.5|4265|15852
1623225600000|2021-06-09 08:00:00|4268.5|4267|4273.5|4272.5|4274.5|4273|4267.5|4267|13963
1623225900000|2021-06-09 08:05:00|4273|4273|4271.5|4271|4275|4274.5|4270.5|4269.5|15738
1623226200000|2021-06-09 08:10:00|4271|4270.5|4271.5|4270.5|4272.5|4271.5|4268|4267.5|20747
1623226500000|2021-06-09 08:15:00|4271|4270|4274.5|4274|4275|4274.5|4270.5|4270|16571
1623226800000|2021-06-09 08:20:00|4275.5|4274.5|4276|4275.5|4276.5|4276|4273.5|4273|14596
1623227100000|2021-06-09 08:25:00|4276.5|4276|4277|4276|4278.5|4278|4275|4274.5|25964
1623227400000|2021-06-09 08:30:00|4276.5|4276.5|4276|4275.5|4279|4278.5|4276|4275.5|11681
1623227700000|2021-06-09 08:35:00|4276.5|4276|4281|4280.5|4281.5|4281|4276.5|4276|17043
1623228000000|2021-06-09 08:40:00|4280.5|4280|4284|4283.5|4284.5|4284|4279.5|4278.5|28218
1623228300000|2021-06-09 08:45:00|4283.5|4283|4281.5|4281|4285.5|4285|4281|4280.5|28500
1623228600000|2021-06-09 08:50:00|4282|4281.5|4281.5|4281|4282.5|4282|4281|4280.5|10698
1623228900000|2021-06-09 08:55:00|4281|4280.5|4279.5|4278.5|4281.5|4281|4279|4278.5|19080
1623229200000|2021-06-09 09:00:00|4279|4279|4279|4278.5|4281.5|4281|4279|4278.5|19285
1623229500000|2021-06-09 09:05:00|4278.5|4278|4272|4271.5|4278.5|4278|4272|4271|11359
1623229800000|2021-06-09 09:10:00|4272.5|4272|4269.5|4268.5|4274.5|4273.5|4266|4265|28226
1623230100000|2021-06-09 09:15:00|4269|4268|4273|4272|4274|4273.5|4267.5|4266.5|17264
1623230400000|2021-06-09 09:20:00|4272.5|4272.5|4275.5|4274.5|4277.5|4276.5|4272.5|4272|21398
1623230700000|2021-06-09 09:25:00|4276|4275|4274|4273.5|4277|4276|4274|4273.5|20591
1623231000000|2021-06-09 09:30:00|4273.5|4273|4273.5|4272.5|4276|4275.5|4272.5|4272|25804
1623231300000|2021-06-09 09:35:00|4274|4273|4272.5|4272|4276.5|4276|4272|4271.5|33324
1623231600000|2021-06-09 09:40:00|4273|4272.5|4268.5|4268|4273|4272.5|4268|4267.5|18264
1623231900000|2021-06-09 09:45:00|4268|4267.5|4270|4269|4272|4271.5|4266.5|4266|17562
1623232200000|2021-06-09 09:50:00|4269.5|4268.5|4271|4270.5|4272.5|4272|4269|4268.5|16977
1623232500000|2021-06-09 09:55:00|4270.5|4270|4270.5|4270|4271.5|4271|4269.5|4268.5|17394
1623232800000|2021-06-09 10:00:00|4270|4269.5|4270.5|4270|4271|4270.5|4267.5|4267|16813
1623233100000|2021-06-09 10:05:00|4271|4270.5|4269|4268|4271|4270.5|4268.5|4268|15748
1623233400000|2021-06-09 10:10:00|4268.5|4268.5|4265|4264.5|4269.5|4269|4264.5|4264|12346
1623233700000|2021-06-09 10:15:00|4265.5|4265|4264|4263.5|4266|4265.5|4263.5|4263|8485
1623234000000|2021-06-09 10:20:00|4263.5|4263|4262.5|4262|4266|4265.5|4262.5|4262|10845
1623234300000|2021-06-09 10:25:00|4262|4261.5|4261|4260.5|4262.5|4262|4260|4259.5|14004
1623234600000|2021-06-09 10:30:00|4260.5|4260|4261|4260.5|4262.5|4262|4260|4259.5|15160
1623234900000|2021-06-09 10:35:00|4261.5|4261|4260.5|4260|4263|4262|4260.5|4260|19862
1623235200000|2021-06-09 10:40:00|4261|4260.5|4262|4261|4262|4261.5|4260.5|4260|18265
1623235500000|2021-06-09 10:45:00|4261.5|4261.5|4263.5|4263|4266.5|4265.5|4261.5|4261|27787
1623235800000|2021-06-09 10:50:00|4263|4262.5|4261|4260.5|4263|4262.5|4259.5|4258.5|8982
1623236100000|2021-06-09 10:55:00|4260.5|4260|4262|4261.5|4263.5|4263|4260.5|4260|17633
1623236400000|2021-06-09 11:00:00|4262.5|4262|4261|4260.5|4263.5|4262.5|4261|4260.5|16611
1623236700000|2021-06-09 11:05:00|4261.5|4261|4264.5|4263.5|4265.5|4264.5|4261|4260.5|18539
1623237000000|2021-06-09 11:10:00|4264|4264|4265.5|4264.5|4266|4265.5|4264|4264|11817
1623237300000|2021-06-09 11:15:00|4266|4265|4268|4267.5|4269.5|4269|4265.5|4265|11623
1623237600000|2021-06-09 11:20:00|4267.5|4267|4270|4269.5|4271|4270.5|4267.5|4267|26420
1623237900000|2021-06-09 11:25:00|4269.5|4269|4269|4268|4270|4269.5|4267|4266.5|13403
1623238200000|2021-06-09 11:30:00|4268.5|4267.5|4265.5|4265|4269|4268.5|4264.5|4263.5|16528
1623238500000|2021-06-09 11:35:00|4265|4264.5|4267|4266.5|4267.5|4267|4264.5|4264|10400
1623238800000|2021-06-09 11:40:00|4267.5|4267|4267.5|4267|4267.5|4267|4266.5|4266|6148
1623239100000|2021-06-09 11:45:00|4267|4266.5|4268|4267|4268|4267.5|4266|4265.5|18693
1623239400000|2021-06-09 11:50:00|4267.5|4267.5|4267.5|4267|4268.5|4268|4267|4266.5|20727
1623239700000|2021-06-09 11:55:00|4268|4267.5|4268.5|4268|4269|4268.5|4267|4266.5|17222
1623240000000|2021-06-09 12:00:00|4268|4267.5|4270|4269|4270|4269.5|4267.5|4267|30871
1623240300000|2021-06-09 12:05:00|4269.5|4269.5|4271|4270.5|4272.5|4272|4269.5|4269|30202
1623240600000|2021-06-09 12:10:00|4271.5|4271|4278.5|4277.5|4279.5|4279|4271.5|4271|18229
1623240900000|2021-06-09 12:15:00|4278|4278|4275|4274|4279|4278.5|4273.5|4273|15947
1623241200000|2021-06-09 12:20:00|4274.5|4274.5|4275.5|4275|4276|4275.5|4274|4273.5|21786
1623241500000|2021-06-09 12:25:00|4276|4275.5|4277|4276.5|4279.5|4279|4275|4274.5|15553
1623241800000|2021-06-09 12:30:00|4277.5|4277|4282|4281.5|4282.5|4281.5|4277|4276.5|16723
1623242100000|2021-06-09 12:35:00|4282.5|4282|4277|4276.5|4283|4282.5|4276|4275.5|17427
1623242400000|2021-06-09 12:40:00|4277.5|4277|4278.5|4278|4279|4278.5|4276.5|4276|23073
1623242700000|2021-06-09 12:45:00|4279|4278.5|4279|4278.5|4281.5|4281|4278.5|4278|29001
1623243000000|2021-06-09 12:50:00|4279.5|4279|4279.5|4279|4281|4280|4277.5|4277|14911
1623243300000|2021-06-09 12:55:00|4279|4278.5|4280.5|4280|4281|4280.5|4278.5|4278|21877
1623243600000|2021-06-09 13:00:00|4280|4279.5|4286.5|4285.5|4286.5|4285.5|4279.5|4279|46866
1623243900000|2021-06-09 13:05:00|4286|4286|4284.5|4283.5|4286|4286|4282.5|4282|30885
1623244200000|2021-06-09 13:10:00|4285|4284|4283|4282.5|4285.5|4285|4283|4282.5|40649
1623244500000|2021-06-09 13:15:00|4282.5|4282|4283.5|4283|4284|4283|4280|4279.5|16317
1623244800000|2021-06-09 13:20:00|4283|4282.5|4284|4283.5|4284|4283.5|4280|4279.5|18954
1623245100000|2021-06-09 13:25:00|4283.5|4283|4281.5|4280.5|4285|4284.5|4279.5|4279|49092
1623245400000|2021-06-09 13:30:00|4281|4281|4285.5|4285|4286.5|4285.5|4278.5|4278|51941
1623245700000|2021-06-09 13:35:00|4285|4284.5|4283.5|4283|4287.5|4286.5|4283|4282.5|53561
1623246000000|2021-06-09 13:40:00|4284|4283.5|4285.5|4285|4291|4290.5|4283|4282.5|66038
1623246300000|2021-06-09 13:45:00|4286|4285.5|4286|4285.5|4288|4287|4281.5|4281|51283
1623246600000|2021-06-09 13:50:00|4285.5|4285|4289|4288|4291|4290|4285|4284.5|35261
1623246900000|2021-06-09 13:55:00|4288.5|4288.5|4288|4287.5|4291.5|4291|4288|4287.5|41780
1623247200000|2021-06-09 14:00:00|4288.5|4288|4283.5|4283|4289|4288.5|4283|4282.5|53733
1623247500000|2021-06-09 14:05:00|4283|4282.5|4281.5|4281|4285|4284.5|4281.5|4281|39817
1623247800000|2021-06-09 14:10:00|4281|4280.5|4279|4278.5|4281.5|4281|4278|4277.5|45469
1623248100000|2021-06-09 14:15:00|4279.5|4279|4279.5|4279|4281|4280.5|4277|4276.5|34216
1623248400000|2021-06-09 14:20:00|4279|4278.5|4274|4273.5|4279.5|4278.5|4273.5|4273|31978
1623248700000|2021-06-09 14:25:00|4273.5|4273|4274.5|4274|4275.5|4274.5|4271|4270|31147
1623249000000|2021-06-09 14:30:00|4275|4274.5|4272.5|4272|4276.5|4275.5|4272.5|4272|46660
1623249300000|2021-06-09 14:35:00|4272|4271.5|4276|4275|4276|4275.5|4271.5|4271|25730
1623249600000|2021-06-09 14:40:00|4276.5|4275.5|4271.5|4271|4278|4277.5|4271.5|4270.5|59338
1623249900000|2021-06-09 14:45:00|4272|4271.5|4271.5|4271|4272|4271.5|4269.5|4269|32978
1623250200000|2021-06-09 14:50:00|4272|4271.5|4267.5|4266.5|4273.5|4273|4267|4266.5|24863
1623250500000|2021-06-09 14:55:00|4267|4267|4268.5|4268|4271.5|4271|4266.5|4266|36564
1623250800000|2021-06-09 15:00:00|4268|4267.5|4269.5|4268.5|4270.5|4269.5|4267|4266.5|56995
1623251100000|2021-06-09 15:05:00|4269|4269|4267|4266|4270|4269.5|4266.5|4266|46963
1623251400000|2021-06-09 15:10:00|4267|4265.5|4269|4268|4270.5|4269.5|4267|4265.5|1446
1623251700000|2021-06-09 15:15:00|4269.5|4268.5|4271.5|4270.5|4273|4271.5|4269.5|4268.5|1767
1623252000000|2021-06-09 15:20:00|4271|4270|4274.5|4273.5|4275.5|4274|4271|4270|1363
1623252300000|2021-06-09 15:25:00|4275|4274|4271.5|4270|4275.5|4274|4270.5|4268.5|2052
1623308400000|2021-06-10 07:00:00|4270|4259|4265|4263.5|4278|4277|4262.5|4259|44310
1623308700000|2021-06-10 07:05:00|4264.5|4264|4256.5|4255.5|4265.5|4264.5|4256|4255|40125
1623309000000|2021-06-10 07:10:00|4257|4256|4262|4260.5|4262.5|4260.5|4255.5|4255|26006
1623309300000|2021-06-10 07:15:00|4262.5|4261|4263|4262|4264|4263.5|4260|4259|43626
1623309600000|2021-06-10 07:20:00|4262.5|4261.5|4264|4263|4264|4263.5|4260.5|4260|31140
1623309900000|2021-06-10 07:25:00|4264.5|4263.5|4266|4265.5|4266.5|4265.5|4260.5|4260|27955
1623310200000|2021-06-10 07:30:00|4265.5|4265|4281.5|4280.5|4283|4282|4265.5|4265|62757
1623310500000|2021-06-10 07:35:00|4281|4281|4281.5|4281|4284.5|4284|4280.5|4280|43096
1623310800000|2021-06-10 07:40:00|4281|4280.5|4286.5|4286|4287|4286|4280|4279.5|30088
1623311100000|2021-06-10 07:45:00|4286|4285.5|4292|4291|4292|4291|4285.5|4284.5|28072
1623311400000|2021-06-10 07:50:00|4292.5|4291.5|4296|4295.5|4297.5|4297|4292.5|4291.5|35601
1623311700000|2021-06-10 07:55:00|4295.5|4295|4295.5|4294.5|4295.5|4295|4291|4290.5|24626
1623312000000|2021-06-10 08:00:00|4296|4295|4297.5|4296.5|4297.5|4297|4293.5|4292.5|16963
1623312300000|2021-06-10 08:05:00|4298|4297|4302|4301|4302|4301|4297.5|4297|27347
1623312600000|2021-06-10 08:10:00|4302.5|4301.5|4301|4300|4303|4302.5|4298|4297.5|17345
1623312900000|2021-06-10 08:15:00|4300.5|4300.5|4303|4302|4304.5|4303.5|4300|4299.5|18456
1623313200000|2021-06-10 08:20:00|4302.5|4301.5|4298.5|4298|4303|4302.5|4298|4297.5|19648
1623313500000|2021-06-10 08:25:00|4298|4297.5|4294.5|4294|4300.5|4300|4294.5|4294|26743
1623313800000|2021-06-10 08:30:00|4295|4294.5|4299.5|4298.5|4299.5|4298.5|4292|4291.5|30705
1623314100000|2021-06-10 08:35:00|4300|4299|4300|4299.5|4302.5|4302|4299|4298.5|14331
1623314400000|2021-06-10 08:40:00|4300.5|4300|4298|4297|4301.5|4301|4297.5|4296.5|16471
1623314700000|2021-06-10 08:45:00|4297.5|4296.5|4298|4297|4299.5|4299|4296|4295.5|13838
1623315000000|2021-06-10 08:50:00|4297.5|4297.5|4296.5|4295.5|4299|4298|4294.5|4294|13201
1623315300000|2021-06-10 08:55:00|4296|4296|4297.5|4297|4298|4297.5|4295.5|4295|17600
1623315600000|2021-06-10 09:00:00|4298|4297.5|4292|4291.5|4298.5|4298|4291|4290.5|14825
1623315900000|2021-06-10 09:05:00|4291.5|4291|4292|4291.5|4292.5|4291.5|4287.5|4287|22237
1623316200000|2021-06-10 09:10:00|4291.5|4291|4292|4291.5|4294.5|4293.5|4290|4289|19415
1623316500000|2021-06-10 09:15:00|4291.5|4291|4294|4293.5|4294.5|4294|4291.5|4291|15076
1623316800000|2021-06-10 09:20:00|4294.5|4294|4292.5|4292|4295|4294.5|4291|4290.5|18079
1623317100000|2021-06-10 09:25:00|4293|4292.5|4296.5|4296|4298|4297|4293|4292.5|12106
1623317400000|2021-06-10 09:30:00|4296|4295.5|4292.5|4292|4296|4295.5|4291|4290|13889
1623317700000|2021-06-10 09:35:00|4292|4291.5|4291|4290.5|4292.5|4292|4290.5|4290|16729
1623318000000|2021-06-10 09:40:00|4290.5|4290|4291|4290.5|4292|4291.5|4290.5|4290|15868
1623318300000|2021-06-10 09:45:00|4290.5|4290|4288|4287.5|4290.5|4290|4286.5|4286|33172
1623318600000|2021-06-10 09:50:00|4287.5|4287|4289.5|4289|4290|4289.5|4287|4286.5|16320
1623318900000|2021-06-10 09:55:00|4290|4289.5|4288.5|4287.5|4290.5|4290|4288|4287.5|22908
1623319200000|2021-06-10 10:00:00|4288|4288|4289.5|4289|4290|4289.5|4288|4287.5|18465
1623319500000|2021-06-10 10:05:00|4289|4288.5|4293.5|4293|4294|4293|4288.5|4288|15165
1623319800000|2021-06-10 10:10:00|4293|4292.5|4295|4294.5|4297.5|4297|4293|4292.5|27518
1623320100000|2021-06-10 10:15:00|4295.5|4295|4293.5|4293|4297|4296.5|4293.5|4293|8084
1623320400000|2021-06-10 10:20:00|4294|4293.5|4294.5|4294|4295.5|4295|4293.5|4293|15471
1623320700000|2021-06-10 10:25:00|4295|4294.5|4297.5|4297|4298|4297.5|4294.5|4294|15698
1623321000000|2021-06-10 10:30:00|4297|4296.5|4295|4294.5|4297.5|4296.5|4294.5|4294|8990
1623321300000|2021-06-10 10:35:00|4294.5|4294|4294|4293.5|4295.5|4295|4294|4293.5|11215
1623321600000|2021-06-10 10:40:00|4293.5|4293|4295.5|4295|4296|4295.5|4293.5|4293|41190
1623321900000|2021-06-10 10:45:00|4295|4294.5|4290.5|4290|4295.5|4295|4290.5|4290|17025
1623322200000|2021-06-10 10:50:00|4290|4289.5|4290.5|4289.5|4292.5|4291.5|4290|4289.5|18006
1623322500000|2021-06-10 10:55:00|4291|4290|4291.5|4290.5|4292.5|4291.5|4288.5|4288|17470
1623322800000|2021-06-10 11:00:00|4291|4291|4288.5|4288|4293.5|4293|4288|4287.5|24614
1623323100000|2021-06-10 11:05:00|4288|4287.5|4288.5|4288|4289|4288.5|4287|4286.5|35071
1623323400000|2021-06-10 11:10:00|4288|4287.5|4292|4291.5|4294|4293|4288|4287.5|19302
1623323700000|2021-06-10 11:15:00|4292.5|4292|4299|4298|4300|4299|4292.5|4292|50453
1623324000000|2021-06-10 11:20:00|4298.5|4298.5|4291.5|4291|4298.5|4298.5|4291|4290.5|7792
1623324300000|2021-06-10 11:25:00|4292|4291.5|4292.5|4291.5|4292.5|4292|4288.5|4287.5|16673
1623324600000|2021-06-10 11:30:00|4292|4291|4289.5|4289|4293.5|4293|4288|4287.5|19920
1623324900000|2021-06-10 11:35:00|4289|4288.5|4287|4286.5|4289.5|4289|4284|4283.5|20287
1623325200000|2021-06-10 11:40:00|4286.5|4286|4287|4286.5|4287.5|4287|4285|4284.5|28169
1623325500000|2021-06-10 11:45:00|4286.5|4286|4290|4289.5|4296.5|4295.5|4286.5|4286|44555
1623325800000|2021-06-10 11:50:00|4290.5|4290|4292|4291|4292|4291|4288.5|4288|36428
1623326100000|2021-06-10 11:55:00|4291.5|4290.5|4289.5|4289|4291.5|4291|4287.5|4287|31950
1623326400000|2021-06-10 12:00:00|4289|4288.5|4289.5|4289|4291|4290.5|4287|4286.5|26316
1623326700000|2021-06-10 12:05:00|4290|4289.5|4292|4291.5|4293.5|4292.5|4289.5|4289|19528
1623327000000|2021-06-10 12:10:00|4291.5|4291|4293|4292.5|4294|4293.5|4290|4289.5|10579
1623327300000|2021-06-10 12:15:00|4293.5|4293|4295|4294.5|4295.5|4295|4293|4292.5|12415
1623327600000|2021-06-10 12:20:00|4294.5|4294|4294|4293.5|4295|4294.5|4293|4292.5|15750
1623327900000|2021-06-10 12:25:00|4294.5|4294|4293.5|4293|4296|4295.5|4291.5|4291|277992
1623328200000|2021-06-10 12:30:00|4293|4292.5|4283.5|4283|4293.5|4293|4282.5|4281|33113
1623328500000|2021-06-10 12:35:00|4284|4283.5|4280.5|4279.5|4286|4285|4278.5|4277.5|14599
1623328800000|2021-06-10 12:40:00|4281|4280|4275.5|4275|4282.5|4282|4275.5|4274.5|15417
1623329100000|2021-06-10 12:45:00|4275|4274.5|4280|4279|4280|4279|4274.5|4273.5|19641
1623329400000|2021-06-10 12:50:00|4279.5|4278.5|4273.5|4273|4279.5|4278.5|4272|4271.5|15854
1623329700000|2021-06-10 12:55:00|4274|4273.5|4274.5|4274|4276|4275.5|4273.5|4273|20080
1623330000000|2021-06-10 13:00:00|4274|4273.5|4274|4273.5|4277|4276.5|4274|4273.5|9709
1623330300000|2021-06-10 13:05:00|4274.5|4274|4273|4272.5|4275.5|4275|4272.5|4272|14270
1623330600000|2021-06-10 13:10:00|4272.5|4272|4276|4275.5|4278|4277|4272.5|4272|15513
1623330900000|2021-06-10 13:15:00|4275.5|4275|4282.5|4282|4282.5|4282|4274.5|4274|13028
1623331200000|2021-06-10 13:20:00|4283|4282.5|4284|4283.5|4285|4284.5|4280.5|4280|19460
1623331500000|2021-06-10 13:25:00|4283.5|4283|4279.5|4279|4284|4283|4279.5|4279|19815
1623331800000|2021-06-10 13:30:00|4280|4279.5|4281.5|4280.5|4283|4282|4274|4273.5|100247
1623332100000|2021-06-10 13:35:00|4282|4281|4271.5|4270.5|4284|4283.5|4271|4270.5|47141
1623332400000|2021-06-10 13:40:00|4272|4271|4266.5|4266|4272.5|4272|4263.5|4263|45221
1623332700000|2021-06-10 13:45:00|4267|4266.5|4269|4268|4269.5|4268.5|4264.5|4264|27771
1623333000000|2021-06-10 13:50:00|4269.5|4268.5|4273.5|4273|4274.5|4274|4267|4266|21687
1623333300000|2021-06-10 13:55:00|4274|4273.5|4273|4272.5|4275|4274.5|4271.5|4271|17920
1623333600000|2021-06-10 14:00:00|4273.5|4273|4276|4275|4277.5|4276.5|4272|4271.5|30917
1623333900000|2021-06-10 14:05:00|4275.5|4274.5|4273.5|4273|4276|4275.5|4271|4270.5|21149
1623334200000|2021-06-10 14:10:00|4273|4272.5|4274.5|4274|4275|4274.5|4271|4270.5|21970
1623334500000|2021-06-10 14:15:00|4275|4274.5|4278.5|4278|4280.5|4280|4272.5|4272|102725
1623334800000|2021-06-10 14:20:00|4279|4278.5|4278.5|4278|4280|4279.5|4276|4275.5|33310
1623335100000|2021-06-10 14:25:00|4278|4277.5|4275.5|4275|4278.5|4278|4273.5|4273|31920
1623335400000|2021-06-10 14:30:00|4276|4275.5|4276.5|4276|4278.5|4277.5|4275.5|4275|35574
1623335700000|2021-06-10 14:35:00|4277|4276.5|4278.5|4278|4278.5|4278|4275|4274|23357
1623336000000|2021-06-10 14:40:00|4278|4277.5|4278|4277.5|4278.5|4278|4277|4276.5|21542
1623336300000|2021-06-10 14:45:00|4277.5|4277|4279|4278.5|4280|4279.5|4275|4274.5|23733
1623336600000|2021-06-10 14:50:00|4278.5|4278|4280.5|4280|4282.5|4282|4278.5|4278|45377
1623336900000|2021-06-10 14:55:00|4281|4280.5|4285|4284.5|4285|4284.5|4280.5|4280|19301
1623337200000|2021-06-10 15:00:00|4284.5|4284|4284|4283.5|4285|4284.5|4283|4282.5|19714
1623337500000|2021-06-10 15:05:00|4283.5|4283|4280|4279.5|4284|4283.5|4279|4278.5|24058
1623337800000|2021-06-10 15:10:00|4280.5|4280|4281.5|4281|4281.5|4281|4277.5|4276.5|21940
1623338100000|2021-06-10 15:15:00|4281|4280.5|4283|4282.5|4283|4282.5|4280.5|4280|27271
1623338400000|2021-06-10 15:20:00|4282.5|4282|4280.5|4280|4283|4282.5|4280|4279.5|41957
1623338700000|2021-06-10 15:25:00|4280|4279.5|4277|4276.5|4280.5|4280|4275.5|4275|457989
1623394800000|2021-06-11 07:00:00|4290.5|4286|4286.5|4285|4291.5|4290|4280|4278|55908
1623395100000|2021-06-11 07:05:00|4286|4284.5|4282|4281|4286|4284.5|4278|4276|14839
1623395400000|2021-06-11 07:10:00|4283|4281.5|4288.5|4287|4290.5|4289.5|4283|4281.5|43014
1623395700000|2021-06-11 07:15:00|4288|4286.5|4283|4282|4289.5|4289|4282.5|4281.5|34253
1623396000000|2021-06-11 07:20:00|4283.5|4282.5|4281|4280|4285|4284|4280|4279|31570
1623396300000|2021-06-11 07:25:00|4280.5|4279.5|4287.5|4287|4288|4287.5|4279.5|4279|23754
1623396600000|2021-06-11 07:30:00|4288|4287.5|4289.5|4288.5|4290|4289.5|4285.5|4285|19461
1623396900000|2021-06-11 07:35:00|4290|4289|4291|4290|4291|4290.5|4287.5|4286.5|12559
1623397200000|2021-06-11 07:40:00|4290.5|4289.5|4286.5|4285.5|4291.5|4290.5|4285.5|4285|10338
1623397500000|2021-06-11 07:45:00|4286|4286|4280.5|4279.5|4287.5|4287|4279.5|4278.5|16853
1623397800000|2021-06-11 07:50:00|4281|4280|4275.5|4275|4281.5|4280.5|4275.5|4274.5|5573
1623398100000|2021-06-11 07:55:00|4276|4274.5|4277|4276.5|4278.5|4277.5|4273|4272|12700
1623398400000|2021-06-11 08:00:00|4277.5|4277|4275.5|4274|4280|4278.5|4274.5|4273.5|6994
1623398700000|2021-06-11 08:05:00|4275|4273.5|4273.5|4272.5|4276|4275.5|4272.5|4272|11938
1623399000000|2021-06-11 08:10:00|4273|4273|4276.5|4276|4278|4277|4273|4272.5|8634
1623399300000|2021-06-11 08:15:00|4277|4276.5|4276.5|4276|4278|4277|4275|4274.5|12063
1623399600000|2021-06-11 08:20:00|4277|4275.5|4273|4272|4278|4277|4272.5|4272|4806
1623399900000|2021-06-11 08:25:00|4273.5|4272.5|4275|4274.5|4275|4274.5|4271.5|4271|6817
1623400200000|2021-06-11 08:30:00|4274.5|4274|4273.5|4273|4276.5|4275.5|4273.5|4273|12265
1623400500000|2021-06-11 08:35:00|4274|4273.5|4270|4269|4274|4273.5|4270|4269|8939
1623400800000|2021-06-11 08:40:00|4269.5|4268.5|4271|4270|4271.5|4270|4266|4265.5|12844
1623401100000|2021-06-11 08:45:00|4271.5|4269.5|4266|4265|4271.5|4270|4266|4265|14389
1623401400000|2021-06-11 08:50:00|4266.5|4265.5|4270|4269.5|4273|4272|4266|4265|29736
1623401700000|2021-06-11 08:55:00|4269.5|4269|4269|4268|4270|4269.5|4268.5|4268|5561
1623402000000|2021-06-11 09:00:00|4268.5|4267.5|4268|4267.5|4270|4268.5|4267|4266.5|8036
1623402300000|2021-06-11 09:05:00|4268.5|4268|4263.5|4263|4269|4268.5|4263.5|4263|6958
1623402600000|2021-06-11 09:10:00|4264|4263.5|4263|4262|4265|4264.5|4261.5|4261|11757
1623402900000|2021-06-11 09:15:00|4262.5|4261.5|4263.5|4262.5|4263.5|4263|4261.5|4260.5|8724
1623403200000|2021-06-11 09:20:00|4264|4263|4264|4263|4264.5|4263.5|4260|4259.5|11501
1623403500000|2021-06-11 09:25:00|4263.5|4263.5|4264.5|4264|4265|4264.5|4263|4262.5|5366
1623403800000|2021-06-11 09:30:00|4264|4263.5|4266|4265|4266|4265|4263.5|4263|10251
1623404100000|2021-06-11 09:35:00|4265.5|4265.5|4265.5|4265|4266.5|4265.5|4264.5|4264|7791
1623404400000|2021-06-11 09:40:00|4265|4264.5|4266.5|4266|4267|4266|4264|4263|9500
1623404700000|2021-06-11 09:45:00|4267|4265.5|4265.5|4265|4267|4266|4264.5|4264|9316
1623405000000|2021-06-11 09:50:00|4266|4265.5|4264|4263|4266|4265.5|4262.5|4261.5|8862
1623405300000|2021-06-11 09:55:00|4263.5|4263.5|4263|4262.5|4266.5|4265.5|4263|4262.5|9692
1623405600000|2021-06-11 10:00:00|4263.5|4263|4263.5|4262.5|4264.5|4263.5|4262|4261.5|7978
1623405900000|2021-06-11 10:05:00|4263|4262|4262|4261|4263.5|4262.5|4261.5|4261|11051
1623406200000|2021-06-11 10:10:00|4262.5|4261.5|4261.5|4261|4263.5|4262.5|4261.5|4261|5293
1623406500000|2021-06-11 10:15:00|4262|4261.5|4264.5|4264|4265|4264.5|4261.5|4261|8513
1623406800000|2021-06-11 10:20:00|4265|4264.5|4267|4266.5|4267|4266.5|4264.5|4264|19102
1623407100000|2021-06-11 10:25:00|4267.5|4267|4270|4269.5|4270|4269.5|4267|4266.5|9480
1623407400000|2021-06-11 10:30:00|4269.5|4269|4274|4273|4274|4273.5|4269.5|4269|34339
1623407700000|2021-06-11 10:35:00|4274.5|4273.5|4271|4270.5|4274.5|4274|4271|4270.5|18716
1623408000000|2021-06-11 10:40:00|4270.5|4270|4272|4271|4272|4271.5|4270|4269.5|13398
1623408300000|2021-06-11 10:45:00|4271.5|4271.5|4270.5|4270|4272|4271.5|4267.5|4267|18368
1623408600000|2021-06-11 10:50:00|4271|4269.5|4271.5|4271|4272.5|4272|4268.5|4268|35765
1623408900000|2021-06-11 10:55:00|4272|4271.5|4273|4272.5|4276|4275.5|4271.5|4271|31931
1623409200000|2021-06-11 11:00:00|4272.5|4272|4273.5|4273|4274|4273.5|4270.5|4270|22873
1623409500000|2021-06-11 11:05:00|4274|4273.5|4274.5|4273.5|4275.5|4275|4271.5|4271|18887
1623409800000|2021-06-11 11:10:00|4274|4274|4270.5|4270|4275|4274.5|4270.5|4269.5|22428
1623410100000|2021-06-11 11:15:00|4271|4270.5|4269.5|4269|4272.5|4272|4269|4268|20189
1623410400000|2021-06-11 11:20:00|4269|4268.5|4265|4264|4270|4269|4264.5|4264|12462
1623410700000|2021-06-11 11:25:00|4264.5|4263.5|4266.5|4265.5|4268|4267.5|4264|4263.5|7491
1623411000000|2021-06-11 11:30:00|4266|4266|4267.5|4266.5|4268.5|4267.5|4265.5|4265|8268
1623411300000|2021-06-11 11:35:00|4268|4267|4267|4266.5|4269|4268.5|4266.5|4266|4618
1623411600000|2021-06-11 11:40:00|4267.5|4267|4267|4266.5|4268.5|4267.5|4266.5|4266|6996
1623411900000|2021-06-11 11:45:00|4266.5|4266|4266|4265.5|4267|4266.5|4265|4264.5|4832
1623412200000|2021-06-11 11:50:00|4265.5|4265|4267.5|4267|4268|4267.5|4265|4264.5|296877
1623412500000|2021-06-11 11:55:00|4268|4267.5|4270|4269.5|4271|4270.5|4267.5|4267|7977
1623412800000|2021-06-11 12:00:00|4270.5|4270|4266.5|4266|4271.5|4270.5|4265.5|4265|50270
1623413100000|2021-06-11 12:05:00|4266|4265.5|4268.5|4267.5|4270|4269|4265.5|4265|9604
1623413400000|2021-06-11 12:10:00|4268|4268|4265|4264.5|4269|4268.5|4265|4264.5|19435
1623413700000|2021-06-11 12:15:00|4265.5|4265|4267.5|4266.5|4267.5|4266.5|4264.5|4264|23894
1623414000000|2021-06-11 12:20:00|4268|4267|4270|4269.5|4271|4270.5|4267.5|4267|26147
1623414300000|2021-06-11 12:25:00|4269.5|4269|4271|4270.5|4272|4271.5|4269.5|4269|31311
1623414600000|2021-06-11 12:30:00|4271.5|4271|4271.5|4271|4273|4272.5|4271|4270.5|14406
1623414900000|2021-06-11 12:35:00|4272|4271.5|4269.5|4269|4273.5|4273|4268.5|4268|21013
1623415200000|2021-06-11 12:40:00|4269|4268.5|4271.5|4271|4272|4271.5|4268.5|4268|5772
1623415500000|2021-06-11 12:45:00|4271|4270.5|4269|4268.5|4271.5|4271|4268.5|4268|15106
1623415800000|2021-06-11 12:50:00|4268.5|4268|4267|4266.5|4269|4268|4266.5|4266|8362
1623416100000|2021-06-11 12:55:00|4266.5|4266|4268|4267.5|4268.5|4268|4265.5|4264.5|11527
1623416400000|2021-06-11 13:00:00|4267.5|4267|4268|4267|4269|4268.5|4266|4265.5|18895
1623416700000|2021-06-11 13:05:00|4268.5|4267.5|4268.5|4268|4270|4269.5|4267|4266.5|35351
1623417000000|2021-06-11 13:10:00|4269|4268.5|4266.5|4266|4269|4268.5|4266.5|4266|7866
1623417300000|2021-06-11 13:15:00|4267|4265.5|4266|4265.5|4267|4266|4265|4264.5|8148
1623417600000|2021-06-11 13:20:00|4266.5|4266|4264.5|4264|4268.5|4268|4264|4263.5|18903
1623417900000|2021-06-11 13:25:00|4264|4263.5|4265|4264.5|4266|4265.5|4263.5|4262.5|22263
1623418200000|2021-06-11 13:30:00|4265.5|4265|4266.5|4265.5|4267|4266.5|4262|4261.5|71847
1623418500000|2021-06-11 13:35:00|4266|4265|4264|4263.5|4266|4265|4261|4260.5|37137
1623418800000|2021-06-11 13:40:00|4263.5|4263|4265|4264.5|4267|4266.5|4262|4261.5|32855
1623419100000|2021-06-11 13:45:00|4265.5|4265|4268.5|4268|4269.5|4269|4264.5|4263.5|33958
1623419400000|2021-06-11 13:50:00|4269|4268.5|4268|4267.5|4269|4268.5|4266|4265.5|22710
1623419700000|2021-06-11 13:55:00|4267.5|4267|4266.5|4266|4268.5|4268|4265.5|4265|22685
1623420000000|2021-06-11 14:00:00|4267.5|4266.5|4268.5|4268|4269.5|4268.5|4267|4266.5|37557
1623420300000|2021-06-11 14:05:00|4269|4268.5|4270|4269.5|4273|4272.5|4268.5|4268|63553
1623420600000|2021-06-11 14:10:00|4269.5|4269|4269|4268.5|4271.5|4271|4268.5|4268|26828
1623420900000|2021-06-11 14:15:00|4268.5|4268|4267.5|4267|4270.5|4270|4267|4266.5|18933
1623421200000|2021-06-11 14:20:00|4267|4266.5|4268|4267.5|4268|4267.5|4266|4265.5|28494
1623421500000|2021-06-11 14:25:00|4267.5|4267|4268|4267.5|4270.5|4270|4267.5|4267|43730
1623421800000|2021-06-11 14:30:00|4268.5|4268|4267|4266.5|4269|4268.5|4266|4265.5|39235
1623422100000|2021-06-11 14:35:00|4267.5|4267|4270|4269.5|4270|4269.5|4266|4265.5|21591
1623422400000|2021-06-11 14:40:00|4269.5|4269|4272.5|4271.5|4272.5|4272|4269|4268.5|79567
1623422700000|2021-06-11 14:45:00|4272|4272|4271.5|4271|4274|4273.5|4271|4270.5|47446
1623423000000|2021-06-11 14:50:00|4271|4270.5|4270|4269.5|4272.5|4272|4269|4268.5|51126
1623423300000|2021-06-11 14:55:00|4269.5|4269|4269|4268.5|4271.5|4271|4269|4268.5|43832
1623423600000|2021-06-11 15:00:00|4269.5|4269|4272.5|4272|4272.5|4272|4268.5|4268|51139
1623423900000|2021-06-11 15:05:00|4271.5|4271.5|4274.5|4274|4275|4274.5|4270|4269.5|46010
1623424200000|2021-06-11 15:10:00|4274|4273.5|4272.5|4272|4274.5|4274|4272.5|4272|41800
1623424500000|2021-06-11 15:15:00|4272|4271.5|4271.5|4271|4273.5|4273|4271.5|4271|55538
1623424800000|2021-06-11 15:20:00|4271|4270.5|4274|4273.5|4274|4273.5|4271|4270.5|55043
1623425100000|2021-06-11 15:25:00|4274.5|4274|4278.5|4278|4279.5|4278.5|4274.5|4274|70651
1623654000000|2021-06-14 07:00:00|4295.5|4289|4306.5|4305.5|4307|4306|4295|4289|50987
1623654300000|2021-06-14 07:05:00|4307|4306|4310|4309.5|4312.5|4312|4304|4302.5|46193
1623654600000|2021-06-14 07:10:00|4310.5|4310|4309|4308|4312|4310.5|4307|4306|29759
1623654900000|2021-06-14 07:15:00|4309.5|4308.5|4304.5|4303.5|4310.5|4310|4304.5|4303.5|34714
1623655200000|2021-06-14 07:20:00|4304|4303|4301.5|4301|4311|4310|4300.5|4300|25781
1623655500000|2021-06-14 07:25:00|4302|4301.5|4297.5|4297|4302.5|4301.5|4295.5|4294.5|24302
1623655800000|2021-06-14 07:30:00|4298.5|4297.5|4296.5|4295.5|4299.5|4298|4292.5|4291.5|24652
1623656100000|2021-06-14 07:35:00|4296|4295|4295|4294.5|4298|4297.5|4295|4294|13058
1623656400000|2021-06-14 07:40:00|4294.5|4294|4295.5|4294.5|4296.5|4295.5|4294|4293.5|6434
1623656700000|2021-06-14 07:45:00|4295|4294|4292.5|4291.5|4295.5|4295|4292.5|4291.5|6840
1623657000000|2021-06-14 07:50:00|4292|4291|4292.5|4292|4294|4293|4290|4289.5|10838
1623657300000|2021-06-14 07:55:00|4293|4292.5|4291|4290|4296.5|4295.5|4290.5|4290|9508
1623657600000|2021-06-14 08:00:00|4291.5|4290.5|4292.5|4291.5|4292.5|4292|4290|4289|11716
1623657900000|2021-06-14 08:05:00|4293|4292|4295.5|4295|4297|4296.5|4293|4291.5|9620
1623658200000|2021-06-14 08:10:00|4295|4294.5|4291.5|4291|4295.5|4294.5|4291.5|4290.5|8556
1623658500000|2021-06-14 08:15:00|4291|4290.5|4283.5|4282.5|4291.5|4290.5|4282.5|4282|16758
1623658800000|2021-06-14 08:20:00|4283|4283|4288.5|4287.5|4288.5|4287.5|4283|4282.5|19998
1623659100000|2021-06-14 08:25:00|4288|4287|4292|4291|4292|4291.5|4287|4286.5|11116
1623659400000|2021-06-14 08:30:00|4291.5|4290.5|4290|4289|4292.5|4291.5|4289|4288.5|13199
1623659700000|2021-06-14 08:35:00|4289.5|4289.5|4293.5|4293|4294|4293.5|4289.5|4289|10024
1623660000000|2021-06-14 08:40:00|4294|4293.5|4291|4290|4295|4294|4288.5|4288|22161
1623660300000|2021-06-14 08:45:00|4290.5|4290.5|4290|4289.5|4291|4290.5|4288.5|4287.5|7776
1623660600000|2021-06-14 08:50:00|4289.5|4289|4288.5|4288|4290|4289|4288|4287.5|3922
1623660900000|2021-06-14 08:55:00|4288|4287.5|4290.5|4290|4291|4290|4285.5|4285|23937
1623661200000|2021-06-14 09:00:00|4291|4290.5|4293|4292.5|4295.5|4295|4290.5|4290.5|16468
1623661500000|2021-06-14 09:05:00|4292.5|4292|4291|4290|4293|4292.5|4288|4287.5|12138
1623661800000|2021-06-14 09:10:00|4290.5|4289.5|4289.5|4288.5|4291|4290.5|4289.5|4288.5|10949
1623662100000|2021-06-14 09:15:00|4289|4288|4290|4289.5|4292.5|4292|4288.5|4287.5|6266
1623662400000|2021-06-14 09:20:00|4290.5|4290|4292|4291.5|4293|4292.5|4290.5|4290|5184
1623662700000|2021-06-14 09:25:00|4291.5|4291|4293|4292.5|4294|4293.5|4291|4290.5|4102
1623663000000|2021-06-14 09:30:00|4292.5|4292|4286.5|4285.5|4293|4292|4286.5|4285.5|10158
1623663300000|2021-06-14 09:35:00|4287|4286|4286|4285.5|4290|4289|4286|4285.5|10177
1623663600000|2021-06-14 09:40:00|4285.5|4285|4288.5|4288|4288.5|4288|4284.5|4284|12298
1623663900000|2021-06-14 09:45:00|4288|4287.5|4287.5|4287|4289.5|4289|4286.5|4286|5291
1623664200000|2021-06-14 09:50:00|4288|4287.5|4286|4285|4288|4287.5|4285|4284.5|7993
1623664500000|2021-06-14 09:55:00|4285.5|4284.5|4287|4286.5|4289.5|4289|4285|4284.5|8916
1623664800000|2021-06-14 10:00:00|4287.5|4287|4289.5|4288.5|4290|4289|4287.5|4287|6483
1623665100000|2021-06-14 10:05:00|4289|4289|4287.5|4287|4289.5|4289|4287.5|4287|9028
1623665400000|2021-06-14 10:10:00|4288|4287.5|4290|4289.5|4291.5|4290.5|4287.5|4287|5046
1623665700000|2021-06-14 10:15:00|4290.5|4290|4292|4291.5|4292|4291.5|4289.5|4289|8744
1623666000000|2021-06-14 10:20:00|4292.5|4292|4292|4291.5|4294|4293|4291.5|4291|6631
1623666300000|2021-06-14 10:25:00|4291.5|4291|4289.5|4289|4292|4291|4289|4288.5|9612
1623666600000|2021-06-14 10:30:00|4290|4288.5|4288|4287.5|4290|4289.5|4288|4287.5|6507
1623666900000|2021-06-14 10:35:00|4287.5|4287|4285.5|4285|4287.5|4287|4284.5|4284|5338
1623667200000|2021-06-14 10:40:00|4285|4284.5|4288.5|4287.5|4288.5|4287.5|4285|4284.5|22231
1623667500000|2021-06-14 10:45:00|4288|4288|4281|4280|4288.5|4288|4280.5|4280|15435
1623667800000|2021-06-14 10:50:00|4280.5|4279.5|4282.5|4282|4284|4283.5|4279.5|4278.5|18956
1623668100000|2021-06-14 10:55:00|4283|4282.5|4278.5|4277.5|4283.5|4283|4278|4277.5|10376
1623668400000|2021-06-14 11:00:00|4278|4278|4279|4278|4281|4280|4277|4276.5|14212
1623668700000|2021-06-14 11:05:00|4279.5|4278.5|4280|4279.5|4281|4280|4279|4278|4674
1623669000000|2021-06-14 11:10:00|4279.5|4279|4281|4280.5|4281|4280.5|4278.5|4278|3743
1623669300000|2021-06-14 11:15:00|4280.5|4280|4281|4280|4281|4280|4279|4278.5|5401
1623669600000|2021-06-14 11:20:00|4280.5|4280.5|4278.5|4278|4281|4280.5|4278|4277|21223
1623669900000|2021-06-14 11:25:00|4279|4277.5|4276.5|4275.5|4279.5|4279|4276|4275.5|8090
1623670200000|2021-06-14 11:30:00|4277|4276|4280|4279|4280|4279|4276.5|4275.5|5825
1623670500000|2021-06-14 11:35:00|4280.5|4279.5|4283.5|4283|4283.5|4283|4280.5|4279.5|5112
1623670800000|2021-06-14 11:40:00|4283|4282.5|4281.5|4280.5|4283.5|4283|4279.5|4279|12473
1623671100000|2021-06-14 11:45:00|4281|4281|4278|4277.5|4281|4281|4276|4275|11002
1623671400000|2021-06-14 11:50:00|4278.5|4278|4279.5|4279|4279.5|4279|4278|4277.5|5982
1623671700000|2021-06-14 11:55:00|4280|4279.5|4280|4279.5|4282|4281.5|4279.5|4279|6624
1623672000000|2021-06-14 12:00:00|4279.5|4279|4281|4280.5|4282|4281.5|4278.5|4277.5|9448
1623672300000|2021-06-14 12:05:00|4280.5|4280|4281.5|4281|4282|4281.5|4280|4279.5|11419
1623672600000|2021-06-14 12:10:00|4282|4281.5|4280.5|4280|4283.5|4283|4280.5|4280|10615
1623672900000|2021-06-14 12:15:00|4280|4279.5|4279.5|4279|4280.5|4280|4279|4278|19242
1623673200000|2021-06-14 12:20:00|4279|4278.5|4279.5|4279|4280.5|4280|4278|4277.5|11078
1623673500000|2021-06-14 12:25:00|4280|4279.5|4279|4278|4281|4280.5|4278.5|4278|12571
1623673800000|2021-06-14 12:30:00|4278.5|4277.5|4277.5|4277|4279.5|4279|4276|4275.5|27790
1623674100000|2021-06-14 12:35:00|4277|4276.5|4276|4275|4277.5|4276.5|4274|4273.5|18677
1623674400000|2021-06-14 12:40:00|4275.5|4274.5|4275.5|4274.5|4276|4275.5|4272|4271.5|23993
1623674700000|2021-06-14 12:45:00|4276|4275|4276|4275.5|4277.5|4277|4275|4274.5|14368
1623675000000|2021-06-14 12:50:00|4275.5|4275|4272.5|4272|4276|4275|4272|4271.5|12398
1623675300000|2021-06-14 12:55:00|4272|4271.5|4274|4273.5|4274.5|4274|4271.5|4271|8794
1623675600000|2021-06-14 13:00:00|4273.5|4273|4272|4271.5|4275.5|4275|4271.5|4271|18496
1623675900000|2021-06-14 13:05:00|4271.5|4271|4274.5|4274|4274.5|4274|4270|4269.5|22117
1623676200000|2021-06-14 13:10:00|4275|4274.5|4275|4274.5|4277|4276.5|4274|4273.5|27869
1623676500000|2021-06-14 13:15:00|4275.5|4275|4276|4275.5|4277|4276.5|4275.5|4275|11957
1623676800000|2021-06-14 13:20:00|4276.5|4276|4276|4275|4277|4276.5|4273.5|4273|20549
1623677100000|2021-06-14 13:25:00|4275.5|4275.5|4276|4275.5|4277.5|4277|4275|4274|27313
1623677400000|2021-06-14 13:30:00|4275.5|4275|4269.5|4269|4275.5|4275|4268|4267|65579
1623677700000|2021-06-14 13:35:00|4269|4268.5|4272.5|4272|4272.5|4272|4268|4267.5|329867
1623678000000|2021-06-14 13:40:00|4272|4271.5|4273|4272.5|4275.5|4275|4272|4271.5|38978
1623678300000|2021-06-14 13:45:00|4272.5|4272|4273|4272.5|4274|4273.5|4270|4269.5|45406
1623678600000|2021-06-14 13:50:00|4272.5|4272|4274.5|4273.5|4276|4275.5|4270|4269.5|40829
1623678900000|2021-06-14 13:55:00|4275|4274|4277|4276.5|4277.5|4277|4273.5|4273|38760
1623679200000|2021-06-14 14:00:00|4276.5|4276|4277|4276.5|4279.5|4279|4276.5|4276|52533
1623679500000|2021-06-14 14:05:00|4276.5|4276|4277.5|4276.5|4279|4278.5|4275|4274.5|39437
1623679800000|2021-06-14 14:10:00|4277|4277|4274.5|4274|4278|4277.5|4273|4272.5|39114
1623680100000|2021-06-14 14:15:00|4275|4274.5|4279|4278.5|4279|4278.5|4274|4273.5|39879
1623680400000|2021-06-14 14:20:00|4279.5|4279|4284|4283|4284|4283.5|4278.5|4278|93886
1623680700000|2021-06-14 14:25:00|4283.5|4283.5|4284.5|4284|4284.5|4284|4282|4281.5|36647
1623681000000|2021-06-14 14:30:00|4284|4283.5|4283.5|4283|4285|4284.5|4282.5|4282|35684
1623681300000|2021-06-14 14:35:00|4284|4283.5|4287.5|4286.5|4289.5|4289|4284|4283|331955
1623681600000|2021-06-14 14:40:00|4287|4287|4289.5|4289|4290.5|4290|4286.5|4286|36102
1623681900000|2021-06-14 14:45:00|4289|4288.5|4292.5|4292|4293|4292.5|4289|4288.5|36969
1623682200000|2021-06-14 14:50:00|4292|4291.5|4293|4292.5|4294|4293.5|4291|4290.5|227204
1623682500000|2021-06-14 14:55:00|4293.5|4293|4299|4298.5|4299|4298.5|4293.5|4293|45705
1623682800000|2021-06-14 15:00:00|4299.5|4299|4297.5|4297|4299.5|4299|4296.5|4296|32129
1623683100000|2021-06-14 15:05:00|4297|4296.5|4296.5|4296|4297.5|4296.5|4295.5|4295|24325
1623683400000|2021-06-14 15:10:00|4296|4295.5|4298.5|4298|4299|4298.5|4295|4294.5|19053
1623683700000|2021-06-14 15:15:00|4298|4297.5|4297|4296.5|4298.5|4298|4297|4296.5|26757
1623684000000|2021-06-14 15:20:00|4297.5|4297|4298.5|4298|4298.5|4298|4296.5|4296|33164
1623684300000|2021-06-14 15:25:00|4299|4298.5|4297.5|4296.5|4299|4298.5|4296.5|4296|70070
1623740400000|2021-06-15 07:00:00|4320|4306.5|4322.5|4321.5|4326.5|4325.5|4315|4306.5|106962
1623740700000|2021-06-15 07:05:00|4323|4322|4340|4339|4340|4339|4323|4322|60347
1623741000000|2021-06-15 07:10:00|4339.5|4338.5|4331.5|4330.5|4341.5|4340.5|4329.5|4328|120347
1623741300000|2021-06-15 07:15:00|4332|4331|4338.5|4338|4341.5|4341|4329.5|4328|58288
1623741600000|2021-06-15 07:20:00|4339|4338.5|4340|4339.5|4345|4343.5|4338.5|4337.5|70320
1623741900000|2021-06-15 07:25:00|4341|4340|4339.5|4339|4342|4340.5|4336|4335|45675
1623742200000|2021-06-15 07:30:00|4339|4338.5|4340|4339.5|4341.5|4340.5|4338|4337|60845
1623742500000|2021-06-15 07:35:00|4339.5|4339|4337.5|4337|4344|4343|4335.5|4334|26446
1623742800000|2021-06-15 07:40:00|4338|4337.5|4326.5|4326|4339.5|4338.5|4326.5|4325.5|17280
1623743100000|2021-06-15 07:45:00|4326|4325.5|4330|4329.5|4330.5|4330|4324|4323|27071
1623743400000|2021-06-15 07:50:00|4329.5|4329|4326.5|4325.5|4332|4331.5|4326|4325.5|9105
1623743700000|2021-06-15 07:55:00|4326|4326|4322|4321|4326|4326|4318.5|4317.5|16950
1623744000000|2021-06-15 08:00:00|4321.5|4320.5|4321.5|4320.5|4325.5|4324.5|4321|4320.5|10798
1623744300000|2021-06-15 08:05:00|4321|4320|4316.5|4315.5|4321.5|4321|4315|4314|13752
1623744600000|2021-06-15 08:10:00|4316|4316|4317|4316.5|4318.5|4318|4314|4313.5|14417
1623744900000|2021-06-15 08:15:00|4317.5|4317.5|4316|4315|4318.5|4318|4316|4315|19389
1623745200000|2021-06-15 08:20:00|4316.5|4315.5|4319|4318|4320|4319|4315|4314|11265
1623745500000|2021-06-15 08:25:00|4318.5|4318.5|4318.5|4318|4319.5|4319|4316.5|4316|14101
1623745800000|2021-06-15 08:30:00|4318|4317.5|4316.5|4316|4318|4317.5|4314|4312.5|19855
1623746100000|2021-06-15 08:35:00|4317|4316.5|4322|4321.5|4327|4326.5|4317|4316.5|104798
1623746400000|2021-06-15 08:40:00|4322.5|4322|4320|4319.5|4322.5|4322|4318|4317|18828
1623746700000|2021-06-15 08:45:00|4320.5|4320|4325.5|4325|4325.5|4325|4320|4319.5|9532
1623747000000|2021-06-15 08:50:00|4326|4325.5|4331.5|4330.5|4332|4331|4325.5|4325|11395
1623747300000|2021-06-15 08:55:00|4331|4331|4334.5|4333.5|4335.5|4335|4331|4331|9385
1623747600000|2021-06-15 09:00:00|4334|4334|4337|4336|4338|4337|4332.5|4332|25945
1623747900000|2021-06-15 09:05:00|4336.5|4336.5|4339|4338.5|4340|4339.5|4336|4335.5|22692
1623748200000|2021-06-15 09:10:00|4338.5|4338|4340.5|4340|4341.5|4341|4337.5|4337|16826
1623748500000|2021-06-15 09:15:00|4340|4339.5|4344.5|4344|4344.5|4344|4337|4336|13977
1623748800000|2021-06-15 09:20:00|4344|4343.5|4339.5|4339|4344.5|4343.5|4339.5|4338.5|9438
1623749100000|2021-06-15 09:25:00|4339|4338.5|4337|4336.5|4339.5|4339|4337|4336.5|10283
1623749400000|2021-06-15 09:30:00|4337.5|4337|4342|4341.5|4344.5|4344|4336.5|4336|23237
1623749700000|2021-06-15 09:35:00|4342.5|4342|4340.5|4339.5|4343.5|4342.5|4339.5|4339|10590
1623750000000|2021-06-15 09:40:00|4341|4340|4337.5|4337|4344|4343.5|4336.5|4336|23024
1623750300000|2021-06-15 09:45:00|4337|4336.5|4336.5|4336|4339.5|4339|4336|4335.5|9737
1623750600000|2021-06-15 09:50:00|4337|4336.5|4331.5|4331|4337|4336.5|4331|4330|202940
1623750900000|2021-06-15 09:55:00|4332|4331.5|4334|4333.5|4336|4335|4332|4331.5|7765
1623751200000|2021-06-15 10:00:00|4334.5|4334|4329.5|4329|4335|4334.5|4329.5|4329|6670
1623751500000|2021-06-15 10:05:00|4330|4329.5|4328.5|4327.5|4331|4330.5|4327.5|4326|7254
1623751800000|2021-06-15 10:10:00|4328|4328|4330.5|4330|4332|4331.5|4328|4327.5|7546
1623752100000|2021-06-15 10:15:00|4331|4330.5|4335.5|4334.5|4335.5|4335|4331|4330.5|7571
1623752400000|2021-06-15 10:20:00|4335|4335|4331.5|4330.5|4335.5|4335|4331|4330.5|9873
1623752700000|2021-06-15 10:25:00|4331|4331|4332.5|4332|4333|4332.5|4331|4330.5|6337
1623753000000|2021-06-15 10:30:00|4332|4331.5|4331.5|4331|4332|4331.5|4330|4329.5|12736
1623753300000|2021-06-15 10:35:00|4332|4331.5|4331|4330|4332|4331.5|4329.5|4329|8819
1623753600000|2021-06-15 10:40:00|4330.5|4329.5|4331.5|4331|4332|4331.5|4329|4328.5|8668
1623753900000|2021-06-15 10:45:00|4331|4330.5|4332|4331.5|4333.5|4333|4325.5|4325|26269
1623754200000|2021-06-15 10:50:00|4331.5|4331|4332|4331.5|4332.5|4332|4329.5|4329|737041
1623754500000|2021-06-15 10:55:00|4331.5|4331|4336|4335|4337|4336|4331.5|4331|303405
1623754800000|2021-06-15 11:00:00|4335.5|4334.5|4335|4334.5|4335.5|4335|4331.5|4331|208250
1623755100000|2021-06-15 11:05:00|4334.5|4334|4338|4337.5|4338|4337.5|4334.5|4333.5|13205
1623755400000|2021-06-15 11:10:00|4337.5|4337|4337|4336.5|4340|4339.5|4336|4335.5|13428
1623755700000|2021-06-15 11:15:00|4337.5|4337|4339|4338|4340.5|4340|4337|4336.5|8781
1623756000000|2021-06-15 11:20:00|4338.5|4338.5|4345|4344.5|4346|4345|4338.5|4338|18785
1623756300000|2021-06-15 11:25:00|4344.5|4344|4346|4345.5|4348|4347.5|4344|4343.5|17398
1623756600000|2021-06-15 11:30:00|4346.5|4346|4348.5|4348|4349|4348.5|4346|4345.5|13605
1623756900000|2021-06-15 11:35:00|4349|4348.5|4352.5|4352|4353.5|4353|4348.5|4348|39936
1623757200000|2021-06-15 11:40:00|4353|4352.5|4354.5|4353.5|4355|4354.5|4352|4351.5|31429
1623757500000|2021-06-15 11:45:00|4354|4354|4358.5|4358|4361|4360.5|4354|4354|336579
1623757800000|2021-06-15 11:50:00|4358|4357.5|4354.5|4353.5|4358.5|4358|4354.5|4353.5|16912
1623758100000|2021-06-15 11:55:00|4354|4354|4357|4356|4357.5|4356.5|4352.5|4351.5|13969
1623758400000|2021-06-15 12:00:00|4357.5|4356.5|4353.5|4353|4357.5|4357|4353.5|4353|14066
1623758700000|2021-06-15 12:05:00|4353|4352.5|4352.5|4351.5|4354|4353.5|4352|4351|7230
1623759000000|2021-06-15 12:10:00|4352|4352|4353|4352.5|4354|4353.5|4352|4352|12648
1623759300000|2021-06-15 12:15:00|4352.5|4352|4350.5|4350|4353|4352|4350|4349.5|10229
1623759600000|2021-06-15 12:20:00|4351|4350.5|4354.5|4354|4354.5|4354|4351|4350.5|7767
1623759900000|2021-06-15 12:25:00|4354|4353.5|4352|4351.5|4354|4353.5|4350.5|4350|7503
1623760200000|2021-06-15 12:30:00|4351.5|4351|4346.5|4346|4351.5|4351|4346.5|4345.5|11854
1623760500000|2021-06-15 12:35:00|4346|4345.5|4349|4348|4349.5|4349|4345|4343.5|7738
1623760800000|2021-06-15 12:40:00|4349.5|4348.5|4346.5|4346|4350.5|4349.5|4345|4344.5|11655
1623761100000|2021-06-15 12:45:00|4346|4345.5|4347|4346.5|4347.5|4347|4345.5|4345|11773
1623761400000|2021-06-15 12:50:00|4346.5|4346|4346.5|4345.5|4348|4347.5|4345|4344.5|19640
1623761700000|2021-06-15 12:55:00|4346|4345|4347|4346.5|4351|4350|4345.5|4345|22528
1623762000000|2021-06-15 13:00:00|4346.5|4346|4349|4348.5|4349.5|4349|4345.5|4345|16744
1623762300000|2021-06-15 13:05:00|4348.5|4348|4349|4348.5|4349|4348.5|4347.5|4347|28516
1623762600000|2021-06-15 13:10:00|4348.5|4348|4348|4347.5|4349|4348.5|4347.5|4347|25791
1623762900000|2021-06-15 13:15:00|4348.5|4348|4347.5|4347|4350.5|4349.5|4346|4345.5|42809
1623763200000|2021-06-15 13:20:00|4348|4347.5|4349|4348.5|4351|4350.5|4347.5|4347|48537
1623763500000|2021-06-15 13:25:00|4347.5|4347|4346|4345.5|4348.5|4348|4345.5|4345|117998
1623763800000|2021-06-15 13:30:00|4345.5|4345|4347|4346|4348|4347.5|4340.5|4340|51411
1623764100000|2021-06-15 13:35:00|4346.5|4345.5|4347.5|4347|4349.5|4349|4344.5|4344|38515
1623764400000|2021-06-15 13:40:00|4348|4346.5|4345.5|4345|4348|4347.5|4344|4343.5|34239
1623764700000|2021-06-15 13:45:00|4345|4344.5|4344.5|4344|4347|4346.5|4344|4343.5|47909
1623765000000|2021-06-15 13:50:00|4345|4344.5|4348|4347.5|4351|4350.5|4344.5|4343.5|59379
1623765300000|2021-06-15 13:55:00|4348.5|4347|4345|4344.5|4348.5|4348|4344|4343.5|26525
1623765600000|2021-06-15 14:00:00|4345.5|4345|4336.5|4336|4346|4345|4336|4335.5|31219
1623765900000|2021-06-15 14:05:00|4337|4336.5|4339.5|4339|4340|4339.5|4336|4335.5|32161
1623766200000|2021-06-15 14:10:00|4340|4339.5|4342.5|4342|4343.5|4343|4338.5|4338|48049
1623766500000|2021-06-15 14:15:00|4342|4341.5|4342|4341.5|4342.5|4342|4338|4337.5|25267
1623766800000|2021-06-15 14:20:00|4342.5|4342|4342.5|4342|4344.5|4344|4342|4341.5|28941
1623767100000|2021-06-15 14:25:00|4343|4342.5|4344.5|4344|4345|4344|4340.5|4340|28479
1623767400000|2021-06-15 14:30:00|4344|4343.5|4343|4342.5|4346|4345.5|4342.5|4342|50650
1623767700000|2021-06-15 14:35:00|4343.5|4343|4340|4339.5|4344|4343.5|4339.5|4338.5|17182
1623768000000|2021-06-15 14:40:00|4339.5|4339|4341.5|4341|4342|4341|4339.5|4339|15538
1623768300000|2021-06-15 14:45:00|4341|4340.5|4340.5|4340|4342|4341.5|4339.5|4339|21366
1623768600000|2021-06-15 14:50:00|4340|4339.5|4335|4334.5|4340|4339.5|4335|4334.5|18475
1623768900000|2021-06-15 14:55:00|4335.5|4335|4335|4334.5|4338|4337.5|4333.5|4333|20826
1623769200000|2021-06-15 15:00:00|4334.5|4334|4333.5|4333|4335.5|4335|4331.5|4331|26624
1623769500000|2021-06-15 15:05:00|4334|4333.5|4330|4329.5|4334.5|4334|4330|4329.5|38086
1623769800000|2021-06-15 15:10:00|4329.5|4329|4329|4328.5|4330|4329|4328.5|4328|24531
1623770100000|2021-06-15 15:15:00|4329.5|4329|4332|4331.5|4332.5|4332|4328.5|4328|23492
1623770400000|2021-06-15 15:20:00|4332.5|4332|4335|4334.5|4335|4334.5|4332|4331.5|31719
1623770700000|2021-06-15 15:25:00|4334.5|4334|4334|4333.5|4336|4335.5|4332.5|4332|62457
1623826800000|2021-06-16 07:00:00|4327.5|4320|4340.5|4340|4342.5|4342|4325.5|4320|101154
1623827100000|2021-06-16 07:05:00|4340|4339.5|4356.5|4356|4358|4356.5|4338|4337.5|82228
1623827400000|2021-06-16 07:10:00|4357|4355.5|4359|4357.5|4359.5|4358.5|4354|4353|34084
1623827700000|2021-06-16 07:15:00|4358.5|4358|4350|4349|4360|4359.5|4350|4349|17543
1623828000000|2021-06-16 07:20:00|4350.5|4349.5|4356|4355|4359|4358.5|4348|4347|24396
1623828300000|2021-06-16 07:25:00|4356.5|4355.5|4349.5|4349|4357|4356|4348|4347.5|35960
1623828600000|2021-06-16 07:30:00|4350|4349.5|4358.5|4357.5|4360|4359|4350|4349.5|24119
1623828900000|2021-06-16 07:35:00|4358|4357|4352.5|4352|4358.5|4357|4350|4348.5|13214
1623829200000|2021-06-16 07:40:00|4353|4352.5|4350|4349.5|4353.5|4353|4348|4347|16129
1623829500000|2021-06-16 07:45:00|4349.5|4349|4351|4350|4354.5|4354|4349.5|4348.5|14536
1623829800000|2021-06-16 07:50:00|4350.5|4349.5|4353|4352.5|4353.5|4352.5|4349|4348|13420
1623830100000|2021-06-16 07:55:00|4352.5|4352|4347.5|4347|4353|4352.5|4347|4346.5|15128
1623830400000|2021-06-16 08:00:00|4348|4347.5|4346.5|4346|4350.5|4350|4346.5|4345.5|12974
1623830700000|2021-06-16 08:05:00|4346|4345.5|4346.5|4346|4348.5|4348|4344.5|4344|17915
1623831000000|2021-06-16 08:10:00|4346|4345.5|4349|4348.5|4350.5|4349.5|4346|4345.5|9360
1623831300000|2021-06-16 08:15:00|4348.5|4348|4356|4355|4356.5|4355.5|4347.5|4347|18356
1623831600000|2021-06-16 08:20:00|4355.5|4355.5|4362|4361|4362.5|4362|4355.5|4355.5|17508
1623831900000|2021-06-16 08:25:00|4361.5|4360.5|4352.5|4352|4362|4360.5|4352.5|4352|12622
1623832200000|2021-06-16 08:30:00|4353|4352.5|4359|4358.5|4359.5|4358.5|4352|4351|14159
1623832500000|2021-06-16 08:35:00|4358.5|4358|4359.5|4358.5|4360|4359.5|4357.5|4357|14453
1623832800000|2021-06-16 08:40:00|4360|4359|4364|4363|4365.5|4364.5|4359|4358.5|18868
1623833100000|2021-06-16 08:45:00|4363.5|4363.5|4368.5|4367.5|4369.5|4368.5|4363.5|4363.5|16803
1623833400000|2021-06-16 08:50:00|4368|4368|4366|4365.5|4369.5|4369|4364.5|4364|203892
1623833700000|2021-06-16 08:55:00|4366.5|4366|4368.5|4368|4369|4368.5|4365|4364.5|18695
1623834000000|2021-06-16 09:00:00|4368|4367.5|4367|4366.5|4370.5|4370|4367|4366.5|18518
1623834300000|2021-06-16 09:05:00|4366.5|4366|4368.5|4367.5|4368.5|4368|4365.5|4365|106526
1623834600000|2021-06-16 09:10:00|4369|4368|4369.5|4368.5|4371.5|4371|4368.5|4367.5|13040
1623834900000|2021-06-16 09:15:00|4369|4369|4369|4368.5|4371.5|4371|4369|4368.5|16378
1623835200000|2021-06-16 09:20:00|4368.5|4368|4364.5|4364|4368.5|4368|4362|4361.5|17410
1623835500000|2021-06-16 09:25:00|4364|4363.5|4363.5|4363|4365.5|4365|4361.5|4360.5|18551
1623835800000|2021-06-16 09:30:00|4364|4363.5|4367.5|4366.5|4367.5|4367|4364|4363.5|25345
1623836100000|2021-06-16 09:35:00|4367|4367|4367.5|4366.5|4369|4368.5|4366.5|4366|19922
1623836400000|2021-06-16 09:40:00|4367|4367|4367.5|4367|4367.5|4367|4364.5|4363.5|58254
1623836700000|2021-06-16 09:45:00|4368|4367.5|4367.5|4367|4371.5|4371|4367|4366.5|118444
1623837000000|2021-06-16 09:50:00|4368|4367.5|4368|4367|4370.5|4370|4367.5|4367|11008
1623837300000|2021-06-16 09:55:00|4367.5|4366.5|4367.5|4366.5|4368|4367.5|4366|4365.5|5292
1623837600000|2021-06-16 10:00:00|4367|4366|4368|4367.5|4368|4367.5|4365.5|4365|8806
1623837900000|2021-06-16 10:05:00|4368.5|4368|4370.5|4370|4372|4371.5|4368.5|4368|18030
1623838200000|2021-06-16 10:10:00|4371|4370.5|4368|4367|4371|4370.5|4367.5|4367|9464
1623838500000|2021-06-16 10:15:00|4368.5|4367.5|4373|4372.5|4373|4372.5|4368.5|4367.5|24568
1623838800000|2021-06-16 10:20:00|4373.5|4372|4372.5|4371.5|4375|4374.5|4371|4370.5|23255
1623839100000|2021-06-16 10:25:00|4373|4372|4373.5|4373|4375|4374.5|4372|4371.5|8707
1623839400000|2021-06-16 10:30:00|4373|4372.5|4382|4381.5|4382|4381.5|4372.5|4372|22326
1623839700000|2021-06-16 10:35:00|4382.5|4382|4376.5|4376|4382.5|4382|4376.5|4375.5|11029
1623840000000|2021-06-16 10:40:00|4377|4376.5|4374.5|4374|4377.5|4377|4374.5|4374|7872
1623840300000|2021-06-16 10:45:00|4374|4373.5|4371|4370.5|4374|4373.5|4370.5|4369.5|12917
1623840600000|2021-06-16 10:50:00|4371.5|4371|4370.5|4370|4372|4371.5|4370.5|4370|6390
1623840900000|2021-06-16 10:55:00|4370|4369.5|4370|4369.5|4373|4372.5|4369.5|4369|15461
1623841200000|2021-06-16 11:00:00|4369.5|4369|4370.5|4369.5|4372|4371|4366.5|4365.5|25601
1623841500000|2021-06-16 11:05:00|4370|4369|4367.5|4367|4370|4369|4366.5|4366|12071
1623841800000|2021-06-16 11:10:00|4368|4367.5|4367.5|4367|4369.5|4369|4366.5|4366|7778
1623842100000|2021-06-16 11:15:00|4368|4367.5|4369.5|4369|4371|4370.5|4366.5|4366|22236
1623842400000|2021-06-16 11:20:00|4370|4369.5|4371|4370.5|4371.5|4371|4369.5|4369|5312
1623842700000|2021-06-16 11:25:00|4371.5|4371|4370|4369.5|4372|4371.5|4366.5|4365.5|22934
1623843000000|2021-06-16 11:30:00|4369.5|4369|4368|4367.5|4370|4369|4367.5|4367|5710
1623843300000|2021-06-16 11:35:00|4367.5|4367|4368.5|4368|4369.5|4369|4367|4366.5|13350
1623843600000|2021-06-16 11:40:00|4368|4367.5|4371|4370.5|4371|4370.5|4368|4367.5|6704
1623843900000|2021-06-16 11:45:00|4371.5|4371|4370.5|4369.5|4372.5|4372|4370.5|4369.5|9800
1623844200000|2021-06-16 11:50:00|4370|4369|4369|4368|4370.5|4369|4368|4367.5|8016
1623844500000|2021-06-16 11:55:00|4368.5|4368.5|4370|4369|4370.5|4370|4368|4367.5|9093
1623844800000|2021-06-16 12:00:00|4369.5|4368.5|4369|4368|4369.5|4369|4367|4366.5|13852
1623845100000|2021-06-16 12:05:00|4369.5|4368.5|4369|4368.5|4370.5|4370|4368.5|4368|5757
1623845400000|2021-06-16 12:10:00|4368.5|4368|4368.5|4368|4369.5|4369|4367.5|4367|10481
1623845700000|2021-06-16 12:15:00|4368|4367.5|4366|4365.5|4368.5|4367.5|4365.5|4365|10194
1623846000000|2021-06-16 12:20:00|4365.5|4365|4368.5|4368|4370|4369.5|4365.5|4365|20951
1623846300000|2021-06-16 12:25:00|4368|4367.5|4370.5|4370|4370.5|4370|4368|4367|14519
1623846600000|2021-06-16 12:30:00|4370|4369.5|4372|4371.5|4372|4371.5|4369.5|4369|11037
1623846900000|2021-06-16 12:35:00|4371.5|4371|4371.5|4371|4374|4373.5|4371|4370.5|19070
1623847200000|2021-06-16 12:40:00|4372|4371.5|4371.5|4371|4373|4372.5|4370|4369.5|14262
1623847500000|2021-06-16 12:45:00|4371|4370.5|4370|4369.5|4372.5|4372|4369.5|4368.5|10839
1623847800000|2021-06-16 12:50:00|4369.5|4369|4368|4367.5|4371|4370.5|4368|4367.5|14961
1623848100000|2021-06-16 12:55:00|4367.5|4367|4375|4374.5|4375|4374.5|4367.5|4367|22850
1623848400000|2021-06-16 13:00:00|4374.5|4374|4375|4374.5|4376.5|4376|4374|4373.5|44842
1623848700000|2021-06-16 13:05:00|4375.5|4375|4374.5|4374|4376.5|4376|4373.5|4373|21694
1623849000000|2021-06-16 13:10:00|4375|4374.5|4376.5|4375.5|4377|4376.5|4374|4373.5|14487
1623849300000|2021-06-16 13:15:00|4376|4376|4376|4375.5|4378|4377.5|4376|4375|18478
1623849600000|2021-06-16 13:20:00|4375.5|4375|4372.5|4372|4375.5|4375|4371|4370.5|23507
1623849900000|2021-06-16 13:25:00|4372|4371.5|4372|4371.5|4373.5|4373|4369|4368.5|17774
1623850200000|2021-06-16 13:30:00|4372.5|4372|4373|4372.5|4377|4376.5|4371|4370|52037
1623850500000|2021-06-16 13:35:00|4372.5|4372|4375|4374.5|4375.5|4375|4371.5|4371|40135
1623850800000|2021-06-16 13:40:00|4375.5|4375|4378|4377|4379.5|4379|4374|4373.5|24647
1623851100000|2021-06-16 13:45:00|4377.5|4377.5|4379|4378.5|4382|4381.5|4377|4376.5|173304
1623851400000|2021-06-16 13:50:00|4378.5|4378|4373.5|4373|4379|4378|4373|4372.5|29704
1623851700000|2021-06-16 13:55:00|4373|4372.5|4376.5|4376|4376.5|4376|4373|4372|43991
1623852000000|2021-06-16 14:00:00|4377|4375.5|4371.5|4371|4377|4376.5|4370.5|4370|54460
1623852300000|2021-06-16 14:05:00|4371|4370.5|4372.5|4372|4373.5|4373|4370|4369.5|22477
1623852600000|2021-06-16 14:10:00|4372|4371.5|4372|4371.5|4372|4371.5|4368.5|4368|34815
1623852900000|2021-06-16 14:15:00|4372.5|4372|4369.5|4369|4373|4372.5|4369.5|4369|12971
1623853200000|2021-06-16 14:20:00|4369|4368.5|4370|4369.5|4371|4370.5|4368.5|4368|19183
1623853500000|2021-06-16 14:25:00|4369.5|4369|4369|4368.5|4370.5|4370|4368|4367.5|16526
1623853800000|2021-06-16 14:30:00|4369.5|4368|4368|4367|4369.5|4368|4363.5|4362.5|28482
1623854100000|2021-06-16 14:35:00|4368.5|4367.5|4364.5|4363.5|4369.5|4369|4364|4363.5|19644
1623854400000|2021-06-16 14:40:00|4364|4363|4360|4359.5|4364|4363|4359.5|4359|33637
1623854700000|2021-06-16 14:45:00|4360.5|4359|4362.5|4361.5|4362.5|4362|4358|4357.5|168620
1623855000000|2021-06-16 14:50:00|4362|4362|4368|4367.5|4368|4367.5|4362|4361.5|18670
1623855300000|2021-06-16 14:55:00|4368.5|4367|4368.5|4368|4368.5|4368|4366.5|4366|17217
1623855600000|2021-06-16 15:00:00|4368|4367.5|4363.5|4363|4368.5|4368|4363.5|4363|47049
1623855900000|2021-06-16 15:05:00|4364|4363.5|4363|4362.5|4365|4364.5|4362|4361|25040
1623856200000|2021-06-16 15:10:00|4362.5|4362|4359|4358|4362.5|4362|4358|4357.5|32223
1623856500000|2021-06-16 15:15:00|4359.5|4358.5|4360|4359.5|4361.5|4361|4358.5|4358|28298
1623856800000|2021-06-16 15:20:00|4359.5|4359|4354.5|4354|4359.5|4359|4354.5|4354|606087
1623857100000|2021-06-16 15:25:00|4355|4354.5|4355.5|4354.5|4356|4355.5|4352|4351|26378
1623913200000|2021-06-17 07:00:00|4312|4308.5|4309|4308|4315|4313|4298|4297|54353
1623913500000|2021-06-17 07:05:00|4309.5|4308.5|4322.5|4321|4326.5|4324.5|4306.5|4304.5|41459
1623913800000|2021-06-17 07:10:00|4322|4321.5|4319|4318|4325|4324|4314.5|4313.5|27601
1623914100000|2021-06-17 07:15:00|4318.5|4317.5|4323.5|4323|4326|4325|4318|4317|53548
1623914400000|2021-06-17 07:20:00|4323|4322.5|4312|4311|4324|4323.5|4312|4310.5|43038
1623914700000|2021-06-17 07:25:00|4311.5|4310.5|4309.5|4308.5|4312.5|4311.5|4308|4306.5|201525
1623915000000|2021-06-17 07:30:00|4309|4309|4322.5|4321.5|4324|4322.5|4309|4309|28789
1623915300000|2021-06-17 07:35:00|4322|4322|4323|4322.5|4323.5|4323|4318|4317.5|25483
1623915600000|2021-06-17 07:40:00|4323.5|4323|4327.5|4326.5|4328|4327|4322.5|4321.5|26559
1623915900000|2021-06-17 07:45:00|4328|4327|4322|4321|4329|4328|4319.5|4319|23250
1623916200000|2021-06-17 07:50:00|4321.5|4320.5|4319.5|4319|4322|4321.5|4319.5|4319|18841
1623916500000|2021-06-17 07:55:00|4320|4319.5|4320|4319.5|4322|4321.5|4319|4318|26089
1623916800000|2021-06-17 08:00:00|4320.5|4320|4315.5|4314.5|4321|4320.5|4313.5|4313|18731
1623917100000|2021-06-17 08:05:00|4316|4315|4310|4309|4316.5|4315.5|4309|4308|16741
1623917400000|2021-06-17 08:10:00|4309.5|4309.5|4302|4301|4312|4311.5|4300.5|4300|64536
1623917700000|2021-06-17 08:15:00|4301.5|4301.5|4303.5|4302.5|4304|4302.5|4298.5|4298|24023
1623918000000|2021-06-17 08:20:00|4304|4303|4307|4306.5|4309|4308|4303|4302.5|18836
1623918300000|2021-06-17 08:25:00|4307.5|4306|4307.5|4306.5|4309|4308.5|4305.5|4304.5|52128
1623918600000|2021-06-17 08:30:00|4307|4306|4301.5|4301|4307|4306|4301.5|4300.5|12028
1623918900000|2021-06-17 08:35:00|4302|4301.5|4305.5|4305|4308|4307|4302|4301.5|18432
1623919200000|2021-06-17 08:40:00|4305|4304.5|4310|4309.5|4313.5|4312|4305|4304.5|21192
1623919500000|2021-06-17 08:45:00|4309.5|4309|4304|4303.5|4309.5|4309|4304|4303.5|14794
1623919800000|2021-06-17 08:50:00|4303.5|4303|4305|4304.5|4306|4305.5|4303.5|4303|14531
1623920100000|2021-06-17 08:55:00|4304.5|4304|4304.5|4304|4308|4307.5|4303.5|4303|28512
1623920400000|2021-06-17 09:00:00|4305|4304.5|4300|4299|4306|4305.5|4299.5|4299|14336
1623920700000|2021-06-17 09:05:00|4299.5|4298.5|4299|4298|4302|4301|4298.5|4298|23098
1623921000000|2021-06-17 09:10:00|4298.5|4298.5|4296|4295.5|4300|4299.5|4294|4293|21775
1623921300000|2021-06-17 09:15:00|4296.5|4296|4294.5|4294|4296.5|4296|4293.5|4293|22909
1623921600000|2021-06-17 09:20:00|4294|4293.5|4299.5|4299|4300.5|4300|4293.5|4293|25202
1623921900000|2021-06-17 09:25:00|4300|4299.5|4300|4299.5|4301.5|4301|4298.5|4297.5|19051
1623922200000|2021-06-17 09:30:00|4300.5|4300|4299|4298.5|4303|4302.5|4299|4298.5|18366
1623922500000|2021-06-17 09:35:00|4299.5|4299|4299.5|4299|4301|4300.5|4297.5|4297|21365
1623922800000|2021-06-17 09:40:00|4299|4298.5|4300.5|4300|4301|4300.5|4299|4298.5|19992
1623923100000|2021-06-17 09:45:00|4300|4299.5|4305|4304|4305|4304|4299|4298.5|29935
1623923400000|2021-06-17 09:50:00|4304.5|4304.5|4307|4306.5|4307|4306.5|4303.5|4303|173466
1623923700000|2021-06-17 09:55:00|4307.5|4307|4306.5|4306|4308.5|4307.5|4302.5|4302|20698
1623924000000|2021-06-17 10:00:00|4306|4305.5|4305|4304.5|4308|4307|4304.5|4304|18902
1623924300000|2021-06-17 10:05:00|4304.5|4304|4309|4308.5|4309|4308.5|4304.5|4304|16967
1623924600000|2021-06-17 10:10:00|4308.5|4308|4307|4306|4311|4310.5|4306.5|4306|15231
1623924900000|2021-06-17 10:15:00|4306.5|4306.5|4306|4305.5|4308.5|4308|4306|4305.5|9365
1623925200000|2021-06-17 10:20:00|4306.5|4306|4313|4312.5|4313|4312.5|4306.5|4306|8551
1623925500000|2021-06-17 10:25:00|4312.5|4312|4310|4309.5|4313.5|4313|4310|4309.5|14584
1623925800000|2021-06-17 10:30:00|4309.5|4309|4306.5|4306|4309.5|4309|4305|4304.5|13283
1623926100000|2021-06-17 10:35:00|4307|4306.5|4308|4307|4308|4307.5|4305.5|4305|28257
1623926400000|2021-06-17 10:40:00|4307.5|4307.5|4309|4308.5|4309.5|4309|4307.5|4307|11514
1623926700000|2021-06-17 10:45:00|4308.5|4308|4308|4307|4309|4308.5|4307.5|4307|14402
1623927000000|2021-06-17 10:50:00|4308.5|4307.5|4310|4309.5|4311|4310.5|4308|4307.5|16378
1623927300000|2021-06-17 10:55:00|4309.5|4309|4312|4311.5|4312|4311.5|4309.5|4309|8297
1623927600000|2021-06-17 11:00:00|4311.5|4311|4311.5|4311|4312.5|4312|4310|4309.5|17389
1623927900000|2021-06-17 11:05:00|4312|4311.5|4312|4311.5|4312|4311.5|4310.5|4310|13149
1623928200000|2021-06-17 11:10:00|4312.5|4312|4313|4312.5|4314.5|4314|4311.5|4311|13888
1623928500000|2021-06-17 11:15:00|4313.5|4313|4319|4318.5|4320|4319.5|4312.5|4312|33063
1623928800000|2021-06-17 11:20:00|4319.5|4319|4332.5|4332|4333.5|4333|4319.5|4319|48971
1623929100000|2021-06-17 11:25:00|4332|4331.5|4331.5|4330.5|4335|4334.5|4329.5|4328|27553
1623929400000|2021-06-17 11:30:00|4331|4330|4331|4330|4331.5|4331|4326|4325.5|18572
1623929700000|2021-06-17 11:35:00|4331.5|4330.5|4332.5|4331.5|4332.5|4332|4329|4328.5|23361
1623930000000|2021-06-17 11:40:00|4332|4331|4327.5|4327|4332|4331.5|4327|4326.5|17769
1623930300000|2021-06-17 11:45:00|4328|4327.5|4322|4321.5|4328.5|4328|4321.5|4320.5|56570
1623930600000|2021-06-17 11:50:00|4321.5|4321|4319.5|4319|4322|4321.5|4318.5|4318|24563
1623930900000|2021-06-17 11:55:00|4319|4318.5|4319.5|4318.5|4322|4321.5|4317|4316.5|15395
1623931200000|2021-06-17 12:00:00|4320|4319|4317.5|4317|4322|4321.5|4317|4316.5|16775
1623931500000|2021-06-17 12:05:00|4317|4316.5|4317|4316.5|4318.5|4317.5|4316.5|4315.5|5182
1623931800000|2021-06-17 12:10:00|4316.5|4316|4317.5|4317|4320|4319.5|4315.5|4314.5|13022
1623932100000|2021-06-17 12:15:00|4318|4317.5|4314|4313|4318.5|4317.5|4313.5|4312.5|18090
1623932400000|2021-06-17 12:20:00|4314.5|4313.5|4314|4313.5|4314.5|4314|4312|4311|13532
1623932700000|2021-06-17 12:25:00|4314.5|4314|4312.5|4311.5|4316|4315|4312.5|4311.5|5607
1623933000000|2021-06-17 12:30:00|4313|4312|4315.5|4315|4316.5|4316|4312.5|4312|10548
1623933300000|2021-06-17 12:35:00|4316|4315.5|4315|4314.5|4318|4317.5|4314.5|4314|11616
1623933600000|2021-06-17 12:40:00|4315.5|4315|4318|4317.5|4318|4317.5|4314|4313.5|10776
1623933900000|2021-06-17 12:45:00|4318.5|4318|4321.5|4321|4322|4321.5|4316.5|4316|18423
1623934200000|2021-06-17 12:50:00|4321|4320.5|4321.5|4321|4322.5|4322|4320|4319.5|30993
1623934500000|2021-06-17 12:55:00|4321|4320.5|4327|4326.5|4327|4326.5|4320.5|4320|47650
1623934800000|2021-06-17 13:00:00|4326.5|4326|4325.5|4325|4329|4328.5|4324.5|4323.5|29329
1623935100000|2021-06-17 13:05:00|4325|4324.5|4327|4326.5|4328.5|4328|4325|4324|35855
1623935400000|2021-06-17 13:10:00|4327.5|4327|4331.5|4331|4332.5|4332|4327.5|4327|8370
1623935700000|2021-06-17 13:15:00|4332|4331.5|4338|4337|4338|4337.5|4332|4331.5|16630
1623936000000|2021-06-17 13:20:00|4337.5|4337.5|4336.5|4336|4339|4338.5|4333|4332|19618
1623936300000|2021-06-17 13:25:00|4336|4335.5|4332|4331.5|4336|4335.5|4331.5|4331|26307
1623936600000|2021-06-17 13:30:00|4332.5|4332|4335.5|4335|4339|4338|4331|4330.5|55877
1623936900000|2021-06-17 13:35:00|4335|4334.5|4332|4331.5|4337.5|4337|4331.5|4331|40908
1623937200000|2021-06-17 13:40:00|4332.5|4332|4333|4332.5|4335.5|4335|4330|4329.5|32206
1623937500000|2021-06-17 13:45:00|4333.5|4333|4332|4331.5|4335|4334.5|4328.5|4328|37446
1623937800000|2021-06-17 13:50:00|4332.5|4332|4338|4337.5|4339|4338.5|4331.5|4330.5|27056
1623938100000|2021-06-17 13:55:00|4337.5|4337|4338.5|4338|4340.5|4340|4335|4334.5|30754
1623938400000|2021-06-17 14:00:00|4338|4337.5|4347.5|4347|4347.5|4347|4338|4337.5|29395
1623938700000|2021-06-17 14:05:00|4347|4346.5|4348.5|4348|4349|4348.5|4344|4343|28120
1623939000000|2021-06-17 14:10:00|4349|4348.5|4342.5|4342|4349|4348.5|4341.5|4341|26266
1623939300000|2021-06-17 14:15:00|4343|4342.5|4343.5|4343|4345.5|4345|4340.5|4340|39547
1623939600000|2021-06-17 14:20:00|4343|4342.5|4347.5|4347|4348|4347.5|4342.5|4342|28579
1623939900000|2021-06-17 14:25:00|4347|4346.5|4348|4347.5|4348|4347.5|4345.5|4344.5|20253
1623940200000|2021-06-17 14:30:00|4347.5|4347|4345|4344.5|4349|4348.5|4345|4344|25406
1623940500000|2021-06-17 14:35:00|4344.5|4344|4348.5|4348|4350.5|4350|4344.5|4344|23397
1623940800000|2021-06-17 14:40:00|4349|4348.5|4348|4347.5|4351|4350.5|4347.5|4347|36547
1623941100000|2021-06-17 14:45:00|4348.5|4348|4350|4349.5|4351|4350.5|4348|4347.5|31987
1623941400000|2021-06-17 14:50:00|4350.5|4350|4355|4354.5|4355|4354.5|4349|4348.5|21187
1623941700000|2021-06-17 14:55:00|4354.5|4354|4357.5|4357|4358.5|4358|4354|4353.5|36461
1623942000000|2021-06-17 15:00:00|4357|4356.5|4355.5|4355|4358|4357.5|4354.5|4354|23580
1623942300000|2021-06-17 15:05:00|4356|4355.5|4354|4353.5|4358.5|4358|4354|4353.5|128960
1623942600000|2021-06-17 15:10:00|4354.5|4354|4357|4356.5|4358.5|4357.5|4354|4353.5|36579
1623942900000|2021-06-17 15:15:00|4357.5|4357|4356|4355.5|4359.5|4359|4356|4355.5|17743
1623943200000|2021-06-17 15:20:00|4355.5|4355|4354.5|4353.5|4356|4355.5|4353|4352.5|33585
1623943500000|2021-06-17 15:25:00|4354|4354|4357|4355.5|4357|4355.5|4352|4351.5|20589
1623999600000|2021-06-18 07:00:00|4363|4352|4367.5|4366|4375|4372.5|4358|4352|33642
1623999900000|2021-06-18 07:05:00|4368|4366.5|4366|4364.5|4368.5|4367|4360.5|4358.5|32642
1624000200000|2021-06-18 07:10:00|4365.5|4365|4359.5|4358|4366.5|4365.5|4357|4356.5|23307
1624000500000|2021-06-18 07:15:00|4359|4358.5|4366|4365|4368|4367.5|4359|4358.5|24561
1624000800000|2021-06-18 07:20:00|4365.5|4364|4360|4359|4366|4365.5|4359|4358|36041
1624001100000|2021-06-18 07:25:00|4359.5|4358.5|4358.5|4357|4363|4362|4358|4357|13084
1624001400000|2021-06-18 07:30:00|4358|4356.5|4350.5|4349.5|4358.5|4357|4347.5|4346.5|25451
1624001700000|2021-06-18 07:35:00|4351|4350|4348|4347.5|4355.5|4354.5|4346.5|4345.5|77074
1624002000000|2021-06-18 07:40:00|4347.5|4347|4344.5|4344|4348|4347|4343|4342.5|16335
1624002300000|2021-06-18 07:45:00|4344|4343.5|4339|4338|4344.5|4344|4337.5|4337|19559
1624002600000|2021-06-18 07:50:00|4339.5|4338.5|4342.5|4342|4348|4347|4339.5|4338|20286
1624002900000|2021-06-18 07:55:00|4343|4341.5|4340|4339|4344.5|4343.5|4339|4338|37266
1624003200000|2021-06-18 08:00:00|4340.5|4339.5|4348|4347|4348|4347.5|4336.5|4335.5|21331
1624003500000|2021-06-18 08:05:00|4347.5|4346.5|4347|4346|4348.5|4347.5|4344.5|4343.5|20195
1624003800000|2021-06-18 08:10:00|4346.5|4346.5|4352|4351.5|4353.5|4353|4346.5|4346|27367
1624004100000|2021-06-18 08:15:00|4351.5|4351|4351.5|4351|4352|4351.5|4347|4346.5|11698
1624004400000|2021-06-18 08:20:00|4351|4350.5|4348.5|4348|4352|4351.5|4348|4347|22209
1624004700000|2021-06-18 08:25:00|4348|4347.5|4349.5|4348.5|4353|4352|4347|4346|18387
1624005000000|2021-06-18 08:30:00|4349|4349|4352.5|4352|4353|4352.5|4348.5|4348|29161
1624005300000|2021-06-18 08:35:00|4353|4351.5|4353.5|4352.5|4354.5|4354|4351|4350.5|82125
1624005600000|2021-06-18 08:40:00|4353|4353|4354.5|4353.5|4354.5|4353.5|4348.5|4348|21698
1624005900000|2021-06-18 08:45:00|4354|4354|4357|4356.5|4357.5|4356.5|4352.5|4352|25300
1624006200000|2021-06-18 08:50:00|4357.5|4357|4355.5|4355|4360|4359.5|4353.5|4353|35234
1624006500000|2021-06-18 08:55:00|4356|4355.5|4356|4355.5|4357|4356.5|4353.5|4353|46633
1624006800000|2021-06-18 09:00:00|4356.5|4356|4357.5|4356|4359.5|4359|4356|4355|24986
1624007100000|2021-06-18 09:05:00|4357|4355.5|4358|4357|4359|4358.5|4354|4353.5|26180
1624007400000|2021-06-18 09:10:00|4357.5||4358||4358||4357.5||100
1624007700000|2021-06-18 09:15:00|4356.5|4355|4348.5|4347.5|4357.5|4357|4348|4347|57954
1624008000000|2021-06-18 09:20:00|4348|4348|4347.5|4346.5|4350|4349.5|4344.5|4343.5|18435
1624008300000|2021-06-18 09:25:00|4348|4347|4349.5|4348.5|4352|4351|4346.5|4346|12276
1624008600000|2021-06-18 09:30:00|4350|4349|4349.5|4349|4352|4351|4348.5|4348|10561
1624008900000|2021-06-18 09:35:00|4350|4348.5|4348|4347.5|4350|4349.5|4347.5|4347|9032
1624009200000|2021-06-18 09:40:00|4348.5|4348|4349.5|4348.5|4351|4350.5|4347|4346.5|12383
1624009500000|2021-06-18 09:45:00|4350|4349|4347.5|4346.5|4350.5|4350|4345.5|4344.5|13823
1624009800000|2021-06-18 09:50:00|4348|4347|4349|4348.5|4355.5|4355|4347|4346.5|129988
1624010100000|2021-06-18 09:55:00|4349.5|4349|4349|4348|4351.5|4351|4344.5|4344|77654
1624010400000|2021-06-18 10:00:00|4348|4347.5|4331.5|4330|4348.5|4348|4330.5|4329.5|27501
1624010700000|2021-06-18 10:05:00|4331|4330.5|4330|4329|4331.5|4331|4327|4326|20131
1624011000000|2021-06-18 10:10:00|4329.5|4329.5|4331|4330|4331.5|4330.5|4325|4324|41765
1624011300000|2021-06-18 10:15:00|4330.5|4330.5|4334|4333|4334|4333|4329.5|4329|24924
1624011600000|2021-06-18 10:20:00|4334.5|4333.5|4338.5|4337.5|4339.5|4339|4332|4331|10624
1624011900000|2021-06-18 10:25:00|4338|4337|4340|4338.5|4340|4339.5|4336|4335.5|19838
1624012200000|2021-06-18 10:30:00|4339.5|4339|4337|4336.5|4340|4339|4335.5|4334.5|10391
1624012500000|2021-06-18 10:35:00|4336.5|4336|4340.5|4339.5|4341|4340.5|4336|4335.5|12790
1624012800000|2021-06-18 10:40:00|4340|4339|4335.5|4334.5|4340.5|4339|4334.5|4334|10941
1624013100000|2021-06-18 10:45:00|4335|4334|4335|4334.5|4335.5|4335|4334|4333.5|15209
1624013400000|2021-06-18 10:50:00|4334.5|4334|4327.5|4327|4334.5|4334|4327.5|4327|25960
1624013700000|2021-06-18 10:55:00|4327|4326.5|4332.5|4331.5|4335.5|4335|4327|4326.5|333784
1624014000000|2021-06-18 11:00:00|4332|4331|4329.5|4328.5|4332.5|4331.5|4328.5|4327.5|16407
1624014300000|2021-06-18 11:05:00|4330|4329|4326|4325.5|4330.5|4329.5|4324.5|4323.5|20658
1624014600000|2021-06-18 11:10:00|4325.5|4325|4328|4327|4328.5|4327.5|4324.5|4323.5|17091
1624014900000|2021-06-18 11:15:00|4328.5|4327.5|4329|4328|4329|4328.5|4323.5|4323|9084
1624015200000|2021-06-18 11:20:00|4328.5|4328.5|4328|4327.5|4329.5|4329|4324.5|4323.5|15617
1624015500000|2021-06-18 11:25:00|4327.5|4327|4327|4326.5|4329.5|4329|4326|4325|13925
1624015800000|2021-06-18 11:30:00|4326.5|4326|4327|4326|4328|4327.5|4324.5|4324|16369
1624016100000|2021-06-18 11:35:00|4326.5|4325.5|4327|4326|4327.5|4327|4324.5|4324|19591
1624016400000|2021-06-18 11:40:00|4327.5|4326.5|4327.5|4327|4328.5|4328|4326.5|4326|17891
1624016700000|2021-06-18 11:45:00|4328|4327.5|4331|4330|4332.5|4332|4327|4326|194644
1624017000000|2021-06-18 11:50:00|4330.5|4329.5|4330|4329|4332.5|4332|4329.5|4329|10716
1624017300000|2021-06-18 11:55:00|4330.5|4329.5|4329|4328|4331.5|4331|4327|4326.5|13982
1624017600000|2021-06-18 12:00:00|4328.5|4327.5|4325|4324.5|4329|4328|4322.5|4321.5|15039
1624017900000|2021-06-18 12:05:00|4325.5|4325|4321.5|4321|4326|4325.5|4321|4320|24380
1624018200000|2021-06-18 12:10:00|4322|4320.5|4320|4319.5|4322|4321|4316.5|4316|20143
1624018500000|2021-06-18 12:15:00|4319.5|4319|4318|4317.5|4319.5|4319|4315|4314|16052
1624018800000|2021-06-18 12:20:00|4318.5|4318|4317.5|4316.5|4319|4318.5|4315.5|4314.5|17277
1624019100000|2021-06-18 12:25:00|4317|4316|4317|4316.5|4318.5|4318|4316|4315|21595
1624019400000|2021-06-18 12:30:00|4316.5|4316|4315.5|4314.5|4317|4316|4312.5|4311.5|69231
1624019700000|2021-06-18 12:35:00|4315|4315|4310|4309.5|4316|4315|4310|4309.5|21868
1624020000000|2021-06-18 12:40:00|4310.5|4309|4310.5|4310|4312|4311.5|4309|4308.5|24117
1624020300000|2021-06-18 12:45:00|4310|4309.5|4315|4314|4316|4315|4310|4309.5|28515
1624020600000|2021-06-18 12:50:00|4314.5|4313.5|4319.5|4318.5|4321|4320|4314|4313.5|19923
1624020900000|2021-06-18 12:55:00|4319|4319|4317.5|4317|4320|4319.5|4314.5|4313.5|13021
1624021200000|2021-06-18 13:00:00|4318|4316.5|4313|4312|4318|4317|4312.5|4312|16237
1624021500000|2021-06-18 13:05:00|4312.5|4311.5|4307.5|4306.5|4313|4311.5|4307|4306|18921
1624021800000|2021-06-18 13:10:00|4307|4306|4306|4305|4307.5|4306.5|4304.5|4303.5|22112
1624022100000|2021-06-18 13:15:00|4306.5|4305.5|4309.5|4308.5|4313.5|4312.5|4306.5|4305.5|27530
1624022400000|2021-06-18 13:20:00|4309|4309|4308.5|4307.5|4312|4311|4307|4306.5|27452
1624022700000|2021-06-18 13:25:00|4309|4308|4316|4315|4317|4316|4308|4307.5|37818
1624023000000|2021-06-18 13:30:00|4315.5|4314.5|4320|4319|4320|4319.5|4305|4304|89469
1624023300000|2021-06-18 13:35:00|4319.5|4319.5|4314|4313|4321|4320|4309|4308.5|57991
1624023600000|2021-06-18 13:40:00|4314.5|4313.5|4312.5|4312|4314.5|4314|4308|4307|43401
1624023900000|2021-06-18 13:45:00|4312|4311.5|4308|4307|4312.5|4312|4305.5|4305|44602
1624024200000|2021-06-18 13:50:00|4307.5|4306.5|4303|4302.5|4308|4307|4300|4299|47393
1624024500000|2021-06-18 13:55:00|4302.5|4302|4309|4308|4311|4310|4299.5|4299|41232
1624024800000|2021-06-18 14:00:00|4308.5|4307.5|4310|4309.5|4312.5|4311|4304|4303.5|82399
1624025100000|2021-06-18 14:05:00|4310.5|4310|4308.5|4307.5|4313|4311.5|4307.5|4306.5|42744
1624025400000|2021-06-18 14:10:00|4309|4308|4303|4302.5|4309|4308.5|4298.5|4297.5|51852
1624025700000|2021-06-18 14:15:00|4302.5|4302|4297.5|4297|4304|4303|4296.5|4295.5|55685
1624026000000|2021-06-18 14:20:00|4297|4296.5|4294|4293|4301|4300|4294|4293|44791
1624026300000|2021-06-18 14:25:00|4293.5|4292.5|4295|4294|4295.5|4294.5|4291|4290.5|30636
1624026600000|2021-06-18 14:30:00|4294.5|4294.5|4292|4291|4295|4294.5|4286.5|4286|45953
1624026900000|2021-06-18 14:35:00|4291.5|4291.5|4294|4293.5|4294.5|4294|4288|4287|38785
1624027200000|2021-06-18 14:40:00|4293.5|4293|4289.5|4289|4294|4293.5|4288|4287.5|48615
1624027500000|2021-06-18 14:45:00|4290|4288.5|4299.5|4299|4299.5|4299|4289|4288|64138
1624027800000|2021-06-18 14:50:00|4300|4298.5|4299.5|4299|4302.5|4302|4296.5|4295.5|91776
1624028100000|2021-06-18 14:55:00|4300|4299.5|4303.5|4303|4305|4304.5|4299.5|4299|71098
1624028400000|2021-06-18 15:00:00|4303|4302.5|4303|4302.5|4304|4303.5|4298|4297.5|83106
1624028700000|2021-06-18 15:05:00|4303.5|4303|4295|4294.5|4303.5|4303|4294.5|4294|64356
1624029000000|2021-06-18 15:10:00|4295.5|4295|4291.5|4291|4295.5|4295|4291.5|4291|68104
1624029300000|2021-06-18 15:15:00|4292|4291.5|4298|4297.5|4299.5|4299|4291|4290.5|64521
1624029600000|2021-06-18 15:20:00|4298.5|4298|4294|4293.5|4299.5|4299|4294|4293|78689
1624029900000|2021-06-18 15:25:00|4293.5|4293|4290|4288.5|4294|4293.5|4289|4288.5|97195
1624258800000|2021-06-21 07:00:00|4295|4289|4308.5|4306|4316.5|4314.5|4287|4284.5|58827
1624259100000|2021-06-21 07:05:00|4309|4305.5|4298.5|4296.5|4310|4309|4298.5|4296.5|36913
1624259400000|2021-06-21 07:10:00|4298|4296|4314|4313|4314.5|4313|4294.5|4293|35301
1624259700000|2021-06-21 07:15:00|4314.5|4313.5|4327|4325.5|4329|4328.5|4311|4310|82748
1624260000000|2021-06-21 07:20:00|4327.5|4326|4334.5|4333.5|4334.5|4333.5|4325|4324|99341
1624260300000|2021-06-21 07:25:00|4335|4333|4333.5|4333|4337.5|4337|4331|4329.5|49013
1624260600000|2021-06-21 07:30:00|4334.5|4333.5|4339.5|4338.5|4343|4342|4332|4331.5|37381
1624260900000|2021-06-21 07:35:00|4339|4339|4339|4338|4341.5|4340.5|4333.5|4332.5|46689
1624261200000|2021-06-21 07:40:00|4338.5|4337.5|4342.5|4341.5|4343|4342.5|4337.5|4336.5|19007
1624261500000|2021-06-21 07:45:00|4343|4341|4344|4343.5|4348.5|4347.5|4340.5|4339.5|18809
1624261800000|2021-06-21 07:50:00|4344.5|4343|4344.5|4343.5|4348.5|4348|4341|4340|29499
1624262100000|2021-06-21 07:55:00|4344|4343|4348.5|4348|4350|4349|4342.5|4341.5|18209
1624262400000|2021-06-21 08:00:00|4348|4347.5|4345|4344|4350|4349.5|4343.5|4343|27897
1624262700000|2021-06-21 08:05:00|4344.5|4343.5|4336|4335|4345|4343.5|4336|4335|16908
1624263000000|2021-06-21 08:10:00|4336.5|4335.5|4336|4334.5|4341.5|4340|4334.5|4333.5|18658
1624263300000|2021-06-21 08:15:00|4336.5|4335|4333.5|4332.5|4338|4337.5|4333.5|4332.5|11357
1624263600000|2021-06-21 08:20:00|4333|4333|4332.5|4331.5|4337|4336.5|4332.5|4331|12445
1624263900000|2021-06-21 08:25:00|4333|4332|4331|4330|4338|4337.5|4329.5|4329|10067
1624264200000|2021-06-21 08:30:00|4330.5|4329.5|4330|4329.5|4333.5|4332.5|4330|4329|10339
1624264500000|2021-06-21 08:35:00|4330.5|4330|4328|4327.5|4331.5|4331|4326.5|4326|18879
1624264800000|2021-06-21 08:40:00|4328.5|4328|4330.5|4329.5|4331|4330.5|4328|4327.5|9028
1624265100000|2021-06-21 08:45:00|4330|4329|4333.5|4332.5|4334|4333|4329.5|4329|13138
1624265400000|2021-06-21 08:50:00|4334|4333|4337|4336|4338|4337.5|4333.5|4333|11034
1624265700000|2021-06-21 08:55:00|4337.5|4336.5|4340|4338.5|4340|4339|4336.5|4336|7650
1624266000000|2021-06-21 09:00:00|4339.5|4338|4338.5|4337.5|4340|4339|4335.5|4334.5|14627
1624266300000|2021-06-21 09:05:00|4338|4336.5|4337|4336|4342|4341|4337|4336|14352
1624266600000|2021-06-21 09:10:00|4336.5|4335.5|4338.5|4337.5|4340|4339|4336|4335|10490
1624266900000|2021-06-21 09:15:00|4338|4338|4342.5|4341.5|4342.5|4342|4338|4338|14957
1624267200000|2021-06-21 09:20:00|4342|4342|4342|4341.5|4348.5|4348|4341|4340|23348
1624267500000|2021-06-21 09:25:00|4342.5|4342|4340.5|4340|4346.5|4346|4340.5|4340|10429
1624267800000|2021-06-21 09:30:00|4341|4340.5|4335.5|4334.5|4342.5|4341.5|4335|4334.5|7355
1624268100000|2021-06-21 09:35:00|4336|4335|4330|4329|4336|4335|4327|4326|4124
1624268400000|2021-06-21 09:40:00|4329.5|4328.5|4329.5|4328|4330.5|4330|4325|4324.5|9164
1624268700000|2021-06-21 09:45:00|4329|4328.5|4329|4328|4330.5|4330|4328|4327|4318
1624269000000|2021-06-21 09:50:00|4328.5|4327.5|4328|4327|4329.5|4329|4326.5|4325.5|5443
1624269300000|2021-06-21 09:55:00|4327.5|4327.5|4328.5|4327.5|4329.5|4328.5|4326|4325.5|4803
1624269600000|2021-06-21 10:00:00|4329|4328|4323.5|4322.5|4329|4328|4323|4322.5|3736
1624269900000|2021-06-21 10:05:00|4324|4323|4323.5|4322.5|4325|4323.5|4321.5|4321|2694
1624270200000|2021-06-21 10:10:00|4323|4322|4322.5|4321.5|4324.5|4323.5|4322|4321.5|5397
1624270500000|2021-06-21 10:15:00|4323|4322|4320.5|4319.5|4325|4324.5|4320|4319.5|3273
1624270800000|2021-06-21 10:20:00|4320|4319|4318.5|4317.5|4322.5|4321.5|4318.5|4317.5|3334
1624271100000|2021-06-21 10:25:00|4319|4318|4316.5|4316|4320.5|4320|4316.5|4315.5|2765
1624271400000|2021-06-21 10:30:00|4317|4315.5|4314.5|4314|4319.5|4318.5|4313.5|4313|4818
1624271700000|2021-06-21 10:35:00|4315|4314.5|4314|4313.5|4317|4316|4312.5|4311.5|2479
1624272000000|2021-06-21 10:40:00|4313.5|4313|4309|4308|4314|4313|4309|4308|8036
1624272300000|2021-06-21 10:45:00|4308.5|4307.5|4304.5|4303|4309|4308|4302.5|4301.5|4533
1624272600000|2021-06-21 10:50:00|4305|4303.5|4306.5|4306|4308|4307.5|4305|4303.5|4559
1624272900000|2021-06-21 10:55:00|4307|4305.5|4305.5|4304.5|4307|4306|4304.5|4304|5939
1624273200000|2021-06-21 11:00:00|4305|4304|4308|4307|4308|4307|4303.5|4303|9070
1624273500000|2021-06-21 11:05:00|4308.5|4307.5|4310.5|4309.5|4310.5|4309.5|4308|4307|7607
1624273800000|2021-06-21 11:10:00|4310|4310|4307|4306|4310|4310|4304.5|4303|9985
1624274100000|2021-06-21 11:15:00|4306.5|4306.5|4308|4307|4309|4308.5|4306.5|4306.5|16889
1624274400000|2021-06-21 11:20:00|4307.5|4306.5|4303.5|4303|4308|4307|4302.5|4302|21032
1624274700000|2021-06-21 11:25:00|4303|4302.5|4299.5|4299|4303.5|4303|4299|4298.5|11006
1624275000000|2021-06-21 11:30:00|4300|4299.5|4302|4301|4302.5|4302|4299|4298|8095
1624275300000|2021-06-21 11:35:00|4302.5|4301.5|4302.5|4302|4304|4303|4302|4301.5|6901
1624275600000|2021-06-21 11:40:00|4303|4302.5|4309|4308|4309|4308|4303|4302.5|4762
1624275900000|2021-06-21 11:45:00|4308.5|4307.5|4309.5|4308.5|4311|4310|4307.5|4306.5|3589
1624276200000|2021-06-21 11:50:00|4309|4309|4311.5|4310.5|4314.5|4314|4309|4308|8317
1624276500000|2021-06-21 11:55:00|4312|4311|4314.5|4313.5|4314.5|4313.5|4311.5|4310.5|4870
1624276800000|2021-06-21 12:00:00|4314|4314|4320.5|4320|4321.5|4320.5|4314|4313.5|11485
1624277100000|2021-06-21 12:05:00|4320|4319.5|4320|4319|4321.5|4320.5|4318|4317.5|11940
1624277400000|2021-06-21 12:10:00|4320.5|4319.5|4316|4315.5|4320.5|4320|4316|4315.5|7505
1624277700000|2021-06-21 12:15:00|4315.5|4315|4316|4315.5|4319|4318|4315|4314|6447
1624278000000|2021-06-21 12:20:00|4315.5|4315|4309.5|4309|4315.5|4315|4308.5|4307.5|8884
1624278300000|2021-06-21 12:25:00|4308.5|4308|4306.5|4306|4309|4308|4306|4305|6645
1624278600000|2021-06-21 12:30:00|4307|4306.5|4309|4308|4310.5|4310|4307|4306.5|12541
1624278900000|2021-06-21 12:35:00|4308.5|4307.5|4308|4307|4311|4310|4307|4306.5|12751
1624279200000|2021-06-21 12:40:00|4307.5|4307.5|4307|4306|4309|4308.5|4306.5|4306|14632
1624279500000|2021-06-21 12:45:00|4306.5|4306.5|4305.5|4305|4308.5|4308|4304.5|4304|6924
1624279800000|2021-06-21 12:50:00|4305|4304|4306|4305.5|4309.5|4309|4304|4303.5|15565
1624280100000|2021-06-21 12:55:00|4305.5|4305|4306.5|4305.5|4308.5|4308|4305.5|4304.5|8817
1624280400000|2021-06-21 13:00:00|4306|4306|4305|4304.5|4307|4306.5|4304.5|4304|17472
1624280700000|2021-06-21 13:05:00|4305.5|4305|4306.5|4306|4308|4307.5|4304.5|4303.5|19150
1624281000000|2021-06-21 13:10:00|4307|4306.5|4306|4305.5|4308.5|4307|4305|4304.5|7419
1624281300000|2021-06-21 13:15:00|4305.5|4305|4305.5|4305|4309.5|4308.5|4304.5|4304|13738
1624281600000|2021-06-21 13:20:00|4305|4304.5|4303.5|4303|4306|4305|4301|4300|10102
1624281900000|2021-06-21 13:25:00|4303|4302.5|4300.5|4300|4305|4304|4300|4299.5|28762
1624282200000|2021-06-21 13:30:00|4300|4299.5|4296|4295|4310|4309|4294.5|4293.5|61539
1624282500000|2021-06-21 13:35:00|4296.5|4295.5|4297.5|4296.5|4299.5|4298.5|4295|4294.5|26576
1624282800000|2021-06-21 13:40:00|4297|4296|4302|4301|4303|4302.5|4296|4295.5|23030
1624283100000|2021-06-21 13:45:00|4301.5|4300.5|4294|4293|4302|4301.5|4293.5|4292.5|28975
1624283400000|2021-06-21 13:50:00|4294.5|4293.5|4296|4295.5|4298|4297|4291.5|4291|28097
1624283700000|2021-06-21 13:55:00|4297|4296|4296|4294.5|4297.5|4296.5|4294|4293|18557
1624284000000|2021-06-21 14:00:00|4296.5|4295|4297.5|4296.5|4299.5|4298.5|4296|4295|28334
1624284300000|2021-06-21 14:05:00|4298|4297|4303|4302|4303|4302.5|4297|4296.5|37900
1624284600000|2021-06-21 14:10:00|4302.5|4301.5|4301|4300|4302.5|4301.5|4297.5|4297|21329
1624284900000|2021-06-21 14:15:00|4301.5|4300.5|4302|4301|4307|4306.5|4301|4299.5|25900
1624285200000|2021-06-21 14:20:00|4301.5|4300.5|4304.5|4304|4305.5|4305|4301|4300.5|21298
1624285500000|2021-06-21 14:25:00|4305|4303.5|4300|4299|4305|4304|4298.5|4298|19967
1624285800000|2021-06-21 14:30:00|4300.5|4299.5|4304|4303.5|4304.5|4304|4300|4299|34359
1624286100000|2021-06-21 14:35:00|4304.5|4303|4305|4304.5|4307|4306.5|4303|4302.5|39431
1624286400000|2021-06-21 14:40:00|4305.5|4305|4303|4302.5|4305.5|4305|4302|4301.5|53753
1624286700000|2021-06-21 14:45:00|4303.5|4302|4303.5|4303|4304.5|4304|4302|4301.5|39816
1624287000000|2021-06-21 14:50:00|4304|4303.5|4304|4303.5|4306.5|4305.5|4302.5|4302|30784
1624287300000|2021-06-21 14:55:00|4304.5|4304|4307.5|4307|4310|4309|4304.5|4303.5|20224
1624287600000|2021-06-21 15:00:00|4307|4306.5|4305|4304.5|4307|4306.5|4303.5|4303|21088
1624287900000|2021-06-21 15:05:00|4305.5|4305|4307.5|4307|4308.5|4308|4305|4304.5|33535
1624288200000|2021-06-21 15:10:00|4307|4306.5|4304|4303.5|4307|4306.5|4302|4301|27052
1624288500000|2021-06-21 15:15:00|4304.5|4304|4306.5|4306|4307|4306.5|4302.5|4302|48594
1624288800000|2021-06-21 15:20:00|4307|4305.5|4303.5|4302.5|4307.5|4307|4302.5|4302|38855
1624289100000|2021-06-21 15:25:00|4304|4303|4308|4307|4308.5|4308|4303.5|4303|58454
1624345200000|2021-06-22 07:00:00|4309.5|4299.5|4315.5|4314.5|4317|4315.5|4297.5|4295|29229
1624345500000|2021-06-22 07:05:00|4315|4313.5|4321|4320|4321|4320|4313|4312.5|26773
1624345800000|2021-06-22 07:10:00|4321.5|4320.5|4322.5|4321.5|4325|4324|4318|4316.5|50642
1624346100000|2021-06-22 07:15:00|4323|4322|4308.5|4307.5|4324|4322.5|4308|4307.5|21379
1624346400000|2021-06-22 07:20:00|4309|4308|4310|4309|4312.5|4311.5|4306.5|4306|20378
1624346700000|2021-06-22 07:25:00|4310.5|4309.5|4309.5|4308.5|4311.5|4310.5|4303.5|4302.5|33561
1624347000000|2021-06-22 07:30:00|4310|4309|4312|4311.5|4313.5|4312.5|4306|4305|38402
1624347300000|2021-06-22 07:35:00|4311.5|4311|4310|4309.5|4315|4314|4310|4309.5|20512
1624347600000|2021-06-22 07:40:00|4310.5|4310|4310.5|4309.5|4313.5|4313|4305.5|4305|17962
1624347900000|2021-06-22 07:45:00|4310|4309|4309|4308.5|4311.5|4310.5|4308|4307|39718
1624348200000|2021-06-22 07:50:00|4308.5|4308|4307.5|4306.5|4311.5|4310.5|4306.5|4306|20441
1624348500000|2021-06-22 07:55:00|4308|4307|4306.5|4306|4308.5|4308|4305|4304|17151
1624348800000|2021-06-22 08:00:00|4306|4305.5|4319.5|4318.5|4319.5|4318.5|4303.5|4303|19692
1624349100000|2021-06-22 08:05:00|4319|4319|4317.5|4316|4324|4323|4316.5|4316|26247
1624349400000|2021-06-22 08:10:00|4317|4316.5|4313.5|4312|4318.5|4318|4312.5|4311.5|7955
1624349700000|2021-06-22 08:15:00|4313|4311.5|4312.5|4311.5|4315|4314|4310.5|4309.5|23568
1624350000000|2021-06-22 08:20:00|4312|4312|4315.5|4314|4317|4316.5|4311|4310.5|13734
1624350300000|2021-06-22 08:25:00|4315|4314.5|4316.5|4315.5|4317.5|4316.5|4312.5|4312|13307
1624350600000|2021-06-22 08:30:00|4316|4316|4317.5|4316.5|4321|4320.5|4314.5|4313.5|20525
1624350900000|2021-06-22 08:35:00|4318|4317|4315|4314.5|4318|4317|4313|4312.5|19388
1624351200000|2021-06-22 08:40:00|4315.5|4315|4309.5|4308.5|4316.5|4315.5|4309|4308|13537
1624351500000|2021-06-22 08:45:00|4310|4309|4312.5|4312|4315|4314.5|4309.5|4308.5|15473
1624351800000|2021-06-22 08:50:00|4313|4312.5|4316.5|4316|4317|4316|4311.5|4310.5|24788
1624352100000|2021-06-22 08:55:00|4317|4316.5|4317.5|4317|4319.5|4318.5|4315.5|4315|32779
1624352400000|2021-06-22 09:00:00|4318|4317.5|4320.5|4320|4324.5|4324|4317|4316.5|43314
1624352700000|2021-06-22 09:05:00|4321|4320.5|4321|4320.5|4322|4321.5|4318.5|4318|25985
1624353000000|2021-06-22 09:10:00|4321.5|4321|4327.5|4327|4328.5|4328|4320.5|4320|41237
1624353300000|2021-06-22 09:15:00|4328|4327.5|4328|4327.5|4330|4329.5|4326.5|4326|29685
1624353600000|2021-06-22 09:20:00|4328.5|4328|4325.5|4325|4329|4328.5|4325.5|4324.5|37319
1624353900000|2021-06-22 09:25:00|4326|4325.5|4322|4321|4328.5|4328|4320|4319.5|25773
1624354200000|2021-06-22 09:30:00|4322.5|4321.5|4322|4321.5|4324|4323.5|4320.5|4320|20363
1624354500000|2021-06-22 09:35:00|4321.5|4321|4318.5|4318|4321.5|4321|4317.5|4317|13582
1624354800000|2021-06-22 09:40:00|4319|4318.5|4319|4318.5|4319.5|4319|4316|4315.5|15902
1624355100000|2021-06-22 09:45:00|4318.5|4318|4321|4320.5|4321.5|4321|4317.5|4317|10805
1624355400000|2021-06-22 09:50:00|4320.5|4320|4321|4320.5|4325|4324|4319.5|4319|15204
1624355700000|2021-06-22 09:55:00|4321.5|4321|4323.5|4323|4324.5|4323.5|4321.5|4321|10697
1624356000000|2021-06-22 10:00:00|4324|4323.5|4330|4329|4330|4329.5|4321|4320.5|46131
1624356300000|2021-06-22 10:05:00|4329.5|4329.5|4331.5|4331|4333|4332|4329.5|4329|19173
1624356600000|2021-06-22 10:10:00|4332|4331.5|4333.5|4333|4335.5|4334.5|4329|4328|22256
1624356900000|2021-06-22 10:15:00|4333|4332.5|4336.5|4336|4337|4336|4332|4331|6776
1624357200000|2021-06-22 10:20:00|4336|4335.5|4332.5|4332|4336|4335.5|4332.5|4332|12888
1624357500000|2021-06-22 10:25:00|4332|4331.5|4331.5|4331|4332|4331.5|4330|4329|9161
1624357800000|2021-06-22 10:30:00|4332|4331.5|4329|4328.5|4332.5|4332|4329|4328.5|11945
1624358100000|2021-06-22 10:35:00|4328.5|4328|4331.5|4331|4333.5|4333|4328.5|4328|13465
1624358400000|2021-06-22 10:40:00|4332|4331.5|4331|4330.5|4332.5|4332|4330.5|4330|17918
1624358700000|2021-06-22 10:45:00|4331.5|4331|4328.5|4328|4331.5|4331|4326.5|4326|36256
1624359000000|2021-06-22 10:50:00|4329|4328.5|4324.5|4324|4329|4328.5|4324|4323.5|14942
1624359300000|2021-06-22 10:55:00|4325|4324.5|4332.5|4332|4333|4332|4325|4324.5|5325
1624359600000|2021-06-22 11:00:00|4333|4332.5|4334.5|4334|4334.5|4334|4331.5|4331|23527
1624359900000|2021-06-22 11:05:00|4334|4333.5|4333.5|4333|4335.5|4334.5|4332|4331.5|21512
1624360200000|2021-06-22 11:10:00|4334|4333.5|4329.5|4329|4334|4333.5|4329.5|4329|21965
1624360500000|2021-06-22 11:15:00|4330|4329.5|4328|4327.5|4331.5|4331|4327|4326.5|16029
1624360800000|2021-06-22 11:20:00|4328.5|4328|4330.5|4330|4330.5|4330|4327|4326.5|14264
1624361100000|2021-06-22 11:25:00|4330|4329.5|4329|4328.5|4331.5|4331|4328.5|4328|11226
1624361400000|2021-06-22 11:30:00|4329.5|4329|4327.5|4326.5|4329.5|4329|4325|4324.5|13944
1624361700000|2021-06-22 11:35:00|4327|4326|4325|4324|4327.5|4327|4323|4322.5|22477
1624362000000|2021-06-22 11:40:00|4324.5|4324.5|4327.5|4326.5|4327.5|4327|4324.5|4324|11916
1624362300000|2021-06-22 11:45:00|4328|4327|4327.5|4327|4329|4328|4326.5|4326|13351
1624362600000|2021-06-22 11:50:00|4328|4327.5|4327|4326|4328|4327.5|4323|4322.5|40611
1624362900000|2021-06-22 11:55:00|4327.5|4326.5|4331|4330.5|4331|4330.5|4327|4326.5|19366
1624363200000|2021-06-22 12:00:00|4331.5|4331|4328.5|4328|4331.5|4331|4328|4327.5|11895
1624363500000|2021-06-22 12:05:00|4328|4327.5|4328|4327|4329|4328.5|4327|4326.5|11855
1624363800000|2021-06-22 12:10:00|4327.5|4326.5|4333.5|4333|4333.5|4333|4326.5|4326|15534
1624364100000|2021-06-22 12:15:00|4334|4333.5|4334|4333|4336|4335.5|4331.5|4331|21102
1624364400000|2021-06-22 12:20:00|4333.5|4333.5|4336.5|4336|4338|4337.5|4333.5|4333|15983
1624364700000|2021-06-22 12:25:00|4337|4336.5|4333.5|4333|4337|4336.5|4333.5|4332.5|115025
1624365000000|2021-06-22 12:30:00|4333|4332.5|4335|4334|4335|4334|4332|4331.5|11483
1624365300000|2021-06-22 12:35:00|4334.5|4333.5|4332.5|4332|4334.5|4334|4331.5|4331|14011
1624365600000|2021-06-22 12:40:00|4333|4332.5|4330.5|4330|4334.5|4334|4330|4329.5|15173
1624365900000|2021-06-22 12:45:00|4330|4329.5|4329.5|4329|4331.5|4331|4329.5|4329|8866
1624366200000|2021-06-22 12:50:00|4330|4329.5|4327.5|4327|4330|4329.5|4326|4325.5|23655
1624366500000|2021-06-22 12:55:00|4328|4327.5|4325|4324|4329|4328.5|4325|4324|24618
1624366800000|2021-06-22 13:00:00|4324.5|4323.5|4325|4324.5|4327.5|4327|4323.5|4323|10915
1624367100000|2021-06-22 13:05:00|4324.5|4324|4322.5|4322|4330|4329|4322.5|4322|114934
1624367400000|2021-06-22 13:10:00|4323|4322.5|4322.5|4322|4324.5|4324|4322|4321.5|111195
1624367700000|2021-06-22 13:15:00|4323|4322.5|4324|4323.5|4325.5|4325|4322|4321|11835
1624368000000|2021-06-22 13:20:00|4324.5|4324|4324.5|4324|4326.5|4326|4324|4323.5|20131
1624368300000|2021-06-22 13:25:00|4324|4323.5|4324.5|4324|4325.5|4325|4323|4322.5|28344
1624368600000|2021-06-22 13:30:00|4325|4324.5|4334.5|4334|4334.5|4334|4322.5|4322|55671
1624368900000|2021-06-22 13:35:00|4335|4334.5|4335.5|4335|4337.5|4336.5|4333.5|4333|28722
1624369200000|2021-06-22 13:40:00|4335|4334|4328.5|4327.5|4335|4334.5|4327.5|4327|34173
1624369500000|2021-06-22 13:45:00|4328|4328|4321|4320.5|4329|4328|4321|4320|33888
1624369800000|2021-06-22 13:50:00|4321.5|4321|4324|4323|4324.5|4323.5|4319.5|4319|24694
1624370100000|2021-06-22 13:55:00|4323.5|4322|4322.5|4321.5|4324|4323.5|4321|4320.5|24473
1624370400000|2021-06-22 14:00:00|4323|4322|4317.5|4317|4323|4322.5|4315|4314.5|36254
1624370700000|2021-06-22 14:05:00|4318|4316.5|4319|4318.5|4319.5|4319|4314|4313|31471
1624371000000|2021-06-22 14:10:00|4319.5|4318|4315.5|4315|4319.5|4319|4313.5|4313|22260
1624371300000|2021-06-22 14:15:00|4316|4315.5|4317|4316.5|4317|4316.5|4314.5|4314|23349
1624371600000|2021-06-22 14:20:00|4317.5|4317|4316|4315.5|4317.5|4317|4314|4313.5|30033
1624371900000|2021-06-22 14:25:00|4316.5|4315|4316|4315.5|4317.5|4316.5|4314|4313.5|37514
1624372200000|2021-06-22 14:30:00|4316.5|4316|4322|4321.5|4322|4321.5|4316.5|4316|35854
1624372500000|2021-06-22 14:35:00|4321.5|4321|4322|4321.5|4322.5|4322|4318.5|4318|34894
1624372800000|2021-06-22 14:40:00|4322.5|4322|4319|4318.5|4323.5|4322.5|4318.5|4318|25642
1624373100000|2021-06-22 14:45:00|4319.5|4319|4315|4314.5|4321|4320|4314.5|4314|13890
1624373400000|2021-06-22 14:50:00|4315.5|4315|4314.5|4313.5|4317.5|4317|4314|4313.5|26499
1624373700000|2021-06-22 14:55:00|4314|4313|4316|4315.5|4316|4315.5|4312.5|4312|21743
1624374000000|2021-06-22 15:00:00|4316.5|4316|4315|4314.5|4316.5|4316|4312.5|4312|33559
1624374300000|2021-06-22 15:05:00|4315.5|4315|4315.5|4314.5|4317|4316.5|4315|4314.5|29413
1624374600000|2021-06-22 15:10:00|4315|4315|4317.5|4316.5|4317.5|4316.5|4315|4314.5|38089
1624374900000|2021-06-22 15:15:00|4318|4317|4316|4315|4318.5|4318|4315.5|4315|42585
1624375200000|2021-06-22 15:20:00|4316.5|4315.5|4319|4318.5|4319.5|4319|4316|4315.5|68205
1624375500000|2021-06-22 15:25:00|4319.5|4319|4320|4319|4322|4321.5|4317|4316.5|85384
1624431600000|2021-06-23 07:00:00|4314.5|4300|4296|4294.5|4314.5|4305.5|4294|4292|73340
1624431900000|2021-06-23 07:05:00|4295.5|4295|4297.5|4295.5|4300|4298|4290.5|4290|41097
1624432200000|2021-06-23 07:10:00|4297|4296|4292.5|4291.5|4300|4299|4292|4291.5|30478
1624432500000|2021-06-23 07:15:00|4292|4291|4284|4282.5|4292.5|4291|4280.5|4279.5|51445
1624432800000|2021-06-23 07:20:00|4283.5|4283|4293|4292|4293|4292|4283|4282.5|28140
1624433100000|2021-06-23 07:25:00|4292.5|4291.5|4285.5|4284.5|4292.5|4291.5|4284.5|4284|24580
1624433400000|2021-06-23 07:30:00|4286|4285|4294|4293.5|4295|4293.5|4283.5|4283|20385
1624433700000|2021-06-23 07:35:00|4293.5|4293|4295|4294|4296|4295.5|4292|4291.5|21534
1624434000000|2021-06-23 07:40:00|4294.5|4294.5|4300|4299.5|4300|4299.5|4294.5|4294|12850
1624434300000|2021-06-23 07:45:00|4299.5|4299|4302|4301|4305|4304|4297.5|4296.5|28671
1624434600000|2021-06-23 07:50:00|4302.5|4301.5|4299|4298.5|4302.5|4301.5|4298|4297.5|20914
1624434900000|2021-06-23 07:55:00|4298.5|4298|4298|4297.5|4299|4298.5|4295|4294.5|20670
1624435200000|2021-06-23 08:00:00|4297.5|4297|4306.5|4306|4306.5|4306|4293|4292|19311
1624435500000|2021-06-23 08:05:00|4307|4306.5|4311|4309.5|4312.5|4312|4305.5|4305|39693
1624435800000|2021-06-23 08:10:00|4311.5|4310|4303.5|4302|4312|4311.5|4302.5|4301.5|16968
1624436100000|2021-06-23 08:15:00|4303|4302.5|4301.5|4300.5|4304.5|4304|4299.5|4298.5|10923
1624436400000|2021-06-23 08:20:00|4302|4301|4310.5|4309.5|4310.5|4309.5|4298.5|4298|15706
1624436700000|2021-06-23 08:25:00|4310|4309|4306|4305.5|4310.5|4309|4305|4304.5|17283
1624437000000|2021-06-23 08:30:00|4306.5|4305|4307|4306|4308.5|4307.5|4305|4304.5|11414
1624437300000|2021-06-23 08:35:00|4306.5|4306.5|4306.5|4306|4310|4309.5|4306.5|4305.5|10471
1624437600000|2021-06-23 08:40:00|4307|4306.5|4306.5|4305.5|4308|4307|4305|4304|12849
1624437900000|2021-06-23 08:45:00|4307|4306|4302|4301|4308|4307|4301.5|4301|15217
1624438200000|2021-06-23 08:50:00|4301.5|4301.5|4306.5|4306|4309|4308|4300.5|4299.5|17200
1624438500000|2021-06-23 08:55:00|4307|4306.5|4308.5|4307.5|4310|4309|4303.5|4302.5|13103
1624438800000|2021-06-23 09:00:00|4308|4308|4304|4303.5|4310|4309.5|4304|4303.5|10506
1624439100000|2021-06-23 09:05:00|4303.5|4303|4302.5|4302|4305|4304|4300.5|4300|11245
1624439400000|2021-06-23 09:10:00|4302|4301.5|4305.5|4305|4306.5|4305.5|4301|4300.5|6078
1624439700000|2021-06-23 09:15:00|4306|4304.5|4299.5|4299|4306|4305|4299.5|4299|9910
1624440000000|2021-06-23 09:20:00|4300|4298.5|4300.5|4299.5|4301.5|4300.5|4299|4298.5|7974
1624440300000|2021-06-23 09:25:00|4300|4300|4304|4303.5|4305|4304|4298.5|4298|4062
1624440600000|2021-06-23 09:30:00|4304.5|4304|4302.5|4301.5|4305.5|4304.5|4301|4300.5|13380
1624440900000|2021-06-23 09:35:00|4302|4302|4307.5|4307|4307.5|4307|4302|4301|3460
1624441200000|2021-06-23 09:40:00|4308|4307.5|4312|4311|4313.5|4313|4307.5|4307|12330
1624441500000|2021-06-23 09:45:00|4311.5|4310.5|4313|4312|4313.5|4312.5|4309.5|4309|10885
1624441800000|2021-06-23 09:50:00|4312.5|4311.5|4310|4309.5|4314|4313|4309|4308.5|12202
1624442100000|2021-06-23 09:55:00|4310.5|4310|4310|4309.5|4311|4310.5|4308.5|4307.5|6959
1624442400000|2021-06-23 10:00:00|4309.5|4309|4312|4311.5|4313.5|4313|4309|4308|11065
1624442700000|2021-06-23 10:05:00|4311.5|4311|4314.5|4314|4315|4314.5|4311|4310.5|11029
1624443000000|2021-06-23 10:10:00|4314|4313.5|4314|4313.5|4316.5|4315.5|4311.5|4311|27477
1624443300000|2021-06-23 10:15:00|4314.5|4314|4316|4315.5|4317|4316.5|4314|4313|18313
1624443600000|2021-06-23 10:20:00|4315.5|4315|4319.5|4319|4321|4320|4315.5|4315|18509
1624443900000|2021-06-23 10:25:00|4319|4318.5|4322|4321|4322|4321.5|4318.5|4318|7134
1624444200000|2021-06-23 10:30:00|4322.5|4321.5|4321.5|4321|4326|4325|4320.5|4320|11823
1624444500000|2021-06-23 10:35:00|4321|4320.5|4318.5|4318|4321.5|4321|4318|4317.5|13549
1624444800000|2021-06-23 10:40:00|4319|4318.5|4315.5|4315|4320|4319|4315|4314|8938
1624445100000|2021-06-23 10:45:00|4316|4315.5|4319.5|4319|4320.5|4320|4315.5|4315.5|12700
1624445400000|2021-06-23 10:50:00|4320|4318.5|4316|4315.5|4320|4318.5|4316|4315.5|8330
1624445700000|2021-06-23 10:55:00|4315.5|4315|4310.5|4309.5|4316|4315.5|4310.5|4309.5|24040
1624446000000|2021-06-23 11:00:00|4310|4309|4313|4312.5|4313.5|4313|4309.5|4309|11284
1624446300000|2021-06-23 11:05:00|4313.5|4313|4318|4317.5|4318|4317.5|4312|4311.5|6853
1624446600000|2021-06-23 11:10:00|4318.5|4318|4318.5|4318|4319|4318|4316.5|4315.5|12941
1624446900000|2021-06-23 11:15:00|4318|4317.5|4320.5|4319.5|4320.5|4320|4317.5|4317|14218
1624447200000|2021-06-23 11:20:00|4320|4319|4314.5|4314|4320.5|4319|4314.5|4314|22039
1624447500000|2021-06-23 11:25:00|4314|4313.5|4313|4311.5|4314.5|4314|4309.5|4309|17832
1624447800000|2021-06-23 11:30:00|4312.5|4312|4313|4311.5|4315|4314|4312|4311|14874
1624448100000|2021-06-23 11:35:00|4313.5|4312|4312.5|4312|4314|4313.5|4312|4311.5|6332
1624448400000|2021-06-23 11:40:00|4312|4311.5|4313|4312|4314|4313|4311|4310.5|7454
1624448700000|2021-06-23 11:45:00|4312.5|4312.5|4312.5|4311.5|4313.5|4313|4311.5|4311|11463
1624449000000|2021-06-23 11:50:00|4312|4311|4311|4310|4312.5|4311.5|4309.5|4308.5|8467
1624449300000|2021-06-23 11:55:00|4310.5|4310.5|4308.5|4308|4311|4310.5|4308.5|4308|9363
1624449600000|2021-06-23 12:00:00|4308|4307.5|4311|4310.5|4311.5|4311|4308|4307.5|9606
1624449900000|2021-06-23 12:05:00|4311.5|4311|4309|4308.5|4312|4311.5|4308|4307.5|18307
1624450200000|2021-06-23 12:10:00|4309.5|4309|4312|4311|4312|4311.5|4309|4308|12626
1624450500000|2021-06-23 12:15:00|4311.5|4310.5|4312|4311.5|4313.5|4312.5|4309.5|4308.5|18271
1624450800000|2021-06-23 12:20:00|4311.5|4311|4312|4311.5|4312|4311.5|4310|4309.5|11476
1624451100000|2021-06-23 12:25:00|4311.5|4311|4310|4309.5|4312.5|4311.5|4309|4308|16323
1624451400000|2021-06-23 12:30:00|4310.5|4310|4309.5|4309|4311.5|4310.5|4309|4308.5|17541
1624451700000|2021-06-23 12:35:00|4309|4308.5|4304.5|4304|4310.5|4309.5|4304.5|4303.5|10331
1624452000000|2021-06-23 12:40:00|4305|4304.5|4306|4305|4306|4305|4303.5|4303|11179
1624452300000|2021-06-23 12:45:00|4305.5|4304.5|4307|4306.5|4307.5|4306.5|4303.5|4303|15711
1624452600000|2021-06-23 12:50:00|4306.5|4306|4305|4304|4307|4306.5|4304.5|4304|11432
1624452900000|2021-06-23 12:55:00|4304.5|4304.5|4309|4308.5|4309.5|4308.5|4304.5|4304|9205
1624453200000|2021-06-23 13:00:00|4308.5|4308|4311|4310.5|4312.5|4311.5|4307|4306.5|16073
1624453500000|2021-06-23 13:05:00|4311.5|4311|4311.5|4310.5|4311.5|4311|4308|4307|19438
1624453800000|2021-06-23 13:10:00|4311|4310|4314|4313|4316.5|4316|4310|4309.5|33119
1624454100000|2021-06-23 13:15:00|4313.5|4313.5|4314.5|4314|4315.5|4315|4313|4312.5|16694
1624454400000|2021-06-23 13:20:00|4314|4313.5|4312.5|4312|4314.5|4314|4312.5|4312|16407
1624454700000|2021-06-23 13:25:00|4312|4311.5|4313|4312|4314|4313.5|4310|4309.5|43551
1624455000000|2021-06-23 13:30:00|4313.5|4312.5|4306.5|4305.5|4313.5|4313|4299.5|4298.5|190801
1624455300000|2021-06-23 13:35:00|4306|4305|4292.5|4292|4306.5|4305|4292.5|4292|46600
1624455600000|2021-06-23 13:40:00|4292|4291.5|4289.5|4288|4293|4292|4284.5|4284|41163
1624455900000|2021-06-23 13:45:00|4289|4288.5|4289|4288|4291|4290|4285.5|4285|33354
1624456200000|2021-06-23 13:50:00|4289.5|4288.5|4290.5|4289.5|4291.5|4290.5|4286.5|4285.5|33513
1624456500000|2021-06-23 13:55:00|4291|4290|4288.5|4287.5|4291.5|4290.5|4287.5|4287|26404
1624456800000|2021-06-23 14:00:00|4288|4288|4287|4286.5|4291.5|4291|4286.5|4286|40034
1624457100000|2021-06-23 14:05:00|4286.5|4286|4285|4284.5|4287.5|4287|4283|4282|24365
1624457400000|2021-06-23 14:10:00|4285.5|4285|4283|4282.5|4286|4285.5|4281|4280.5|36782
1624457700000|2021-06-23 14:15:00|4282.5|4282|4283|4282.5|4286.5|4286|4282.5|4282|35064
1624458000000|2021-06-23 14:20:00|4282.5|4282|4283.5|4283|4283.5|4283|4280|4279.5|39269
1624458300000|2021-06-23 14:25:00|4283|4282.5|4282.5|4282|4283.5|4283|4280.5|4279.5|27188
1624458600000|2021-06-23 14:30:00|4282|4281.5|4283|4282.5|4283.5|4283|4281|4280.5|29337
1624458900000|2021-06-23 14:35:00|4282.5|4282|4283.5|4283|4284.5|4284|4281|4280.5|38234
1624459200000|2021-06-23 14:40:00|4284|4283.5|4289|4288.5|4289.5|4288.5|4284|4283|38891
1624459500000|2021-06-23 14:45:00|4288.5|4288|4291.5|4291|4291.5|4291|4286|4285.5|27636
1624459800000|2021-06-23 14:50:00|4291|4290.5|4287|4286.5|4291.5|4291|4285.5|4285|31684
1624460100000|2021-06-23 14:55:00|4286.5|4286|4279.5|4279|4287|4286.5|4279|4278.5|33423
1624460400000|2021-06-23 15:00:00|4279|4278.5|4275|4274.5|4279.5|4279|4274|4273.5|51351
1624460700000|2021-06-23 15:05:00|4274.5|4274|4276|4275.5|4277|4276.5|4274|4273.5|28385
1624461000000|2021-06-23 15:10:00|4276.5|4276|4274.5|4274|4276.5|4276|4274.5|4274|34409
1624461300000|2021-06-23 15:15:00|4274|4273.5|4275|4274|4277|4276.5|4273|4272.5|47298
1624461600000|2021-06-23 15:20:00|4274.5|4273.5|4270|4269.5|4275.5|4275|4270|4269.5|43854
1624461900000|2021-06-23 15:25:00|4270.5|4270|4269.5|4268.5|4270.5|4270|4267.5|4266.5|62505
1624518000000|2021-06-24 07:00:00|4276.5|4271.5|4279|4278|4284.5|4281|4269.5|4267.5|41509
1624518300000|2021-06-24 07:05:00|4278.5|4278.5|4294.5|4293|4299|4297.5|4278.5|4277.5|39708
1624518600000|2021-06-24 07:10:00|4294|4292.5|4292|4290.5|4294|4292.5|4286.5|4285.5|24371
1624518900000|2021-06-24 07:15:00|4292.5|4291|4284.5|4283.5|4302|4301.5|4284.5|4283|42880
1624519200000|2021-06-24 07:20:00|4284|4283|4287.5|4286.5|4291.5|4290.5|4284|4283|45095
1624519500000|2021-06-24 07:25:00|4287|4286|4286.5|4285.5|4287.5|4286.5|4282|4280.5|31070
1624519800000|2021-06-24 07:30:00|4287|4286|4286.5|4286|4289|4288|4285|4284.5|33441
1624520100000|2021-06-24 07:35:00|4287|4286.5|4287|4286.5|4288.5|4288|4285|4284.5|34389
1624520400000|2021-06-24 07:40:00|4286.5|4286|4283.5|4282.5|4288.5|4287.5|4281|4280|19968
1624520700000|2021-06-24 07:45:00|4284|4282|4281|4280.5|4284|4282|4277.5|4276.5|51524
1624521000000|2021-06-24 07:50:00|4281.5|4280|4281|4280.5|4283|4282.5|4278|4277.5|13063
1624521300000|2021-06-24 07:55:00|4281.5|4281|4279|4278.5|4282.5|4281.5|4277|4276|25753
1624521600000|2021-06-24 08:00:00|4278.5|4278|4282|4281.5|4286|4284.5|4278|4277.5|23498
1624521900000|2021-06-24 08:05:00|4281|4281|4278.5|4277.5|4281.5|4281|4275|4274.5|26804
1624522200000|2021-06-24 08:10:00|4279|4278|4272|4271.5|4279|4278.5|4271|4270|12104
1624522500000|2021-06-24 08:15:00|4272.5|4272|4273|4272.5|4276|4275|4272.5|4272|15032
1624522800000|2021-06-24 08:20:00|4272.5|4272|4268.5|4268|4272.5|4272|4265.5|4265|13457
1624523100000|2021-06-24 08:25:00|4269|4268.5|4273.5|4273|4276.5|4276|4269|4268.5|16932
1624523400000|2021-06-24 08:30:00|4273|4272.5|4272|4271|4273.5|4273|4270|4269.5|13138
1624523700000|2021-06-24 08:35:00|4271.5|4270.5|4271.5|4270.5|4273.5|4273|4270|4269|16313
1624524000000|2021-06-24 08:40:00|4271|4271|4268|4267.5|4273.5|4273|4267.5|4266.5|13581
1624524300000|2021-06-24 08:45:00|4268.5|4268|4264|4263.5|4269|4268.5|4264|4263.5|18498
1624524600000|2021-06-24 08:50:00|4263.5|4263|4262|4261.5|4263.5|4263|4260|4259.5|24502
1624524900000|2021-06-24 08:55:00|4261.5|4261|4266.5|4266|4266.5|4266|4261.5|4261|23043
1624525200000|2021-06-24 09:00:00|4266|4265.5|4264|4263.5|4269.5|4269|4264|4263.5|19601
1624525500000|2021-06-24 09:05:00|4263.5|4263|4263.5|4263|4265.5|4264.5|4262|4261.5|26317
1624525800000|2021-06-24 09:10:00|4264|4263.5|4277|4276.5|4280|4279.5|4264|4263.5|47953
1624526100000|2021-06-24 09:15:00|4276.5|4276|4272|4271.5|4276.5|4276|4271.5|4271|19295
1624526400000|2021-06-24 09:20:00|4272.5|4272|4272.5|4272|4273|4272.5|4268|4267.5|30345
1624526700000|2021-06-24 09:25:00|4273|4272.5|4273|4272.5|4275|4274.5|4272.5|4272|20193
1624527000000|2021-06-24 09:30:00|4272.5|4272|4275.5|4275|4279|4278|4272|4271.5|20796
1624527300000|2021-06-24 09:35:00|4276|4275.5|4275.5|4275|4276.5|4276|4273|4272.5|16341
1624527600000|2021-06-24 09:40:00|4276|4275.5|4276.5|4276|4277|4276.5|4272.5|4272|13922
1624527900000|2021-06-24 09:45:00|4277|4276.5|4275|4274.5|4279|4278|4273.5|4273|28702
1624528200000|2021-06-24 09:50:00|4275.5|4275|4275|4274.5|4278|4277|4275|4274|14105
1624528500000|2021-06-24 09:55:00|4274.5|4274|4278.5|4278|4278.5|4278|4273|4272.5|11896
1624528800000|2021-06-24 10:00:00|4279|4277.5|4276|4275.5|4279|4278|4275|4274.5|16239
1624529100000|2021-06-24 10:05:00|4275.5|4275|4279|4278|4280|4279.5|4275.5|4275|19071
1624529400000|2021-06-24 10:10:00|4278.5|4277.5|4276.5|4275.5|4280.5|4280|4276|4275.5|17564
1624529700000|2021-06-24 10:15:00|4276|4276|4278|4277.5|4280|4279.5|4275|4274.5|12942
1624530000000|2021-06-24 10:20:00|4278.5|4278|4272|4271.5|4278.5|4278|4271.5|4271|22358
1624530300000|2021-06-24 10:25:00|4272.5|4272|4272.5|4271.5|4273.5|4273|4270.5|4270|21742
1624530600000|2021-06-24 10:30:00|4272|4272|4271.5|4270.5|4273|4272.5|4271|4270.5|11653
1624530900000|2021-06-24 10:35:00|4271|4270|4268.5|4268|4271.5|4270.5|4268.5|4268|18586
1624531200000|2021-06-24 10:40:00|4269|4268.5|4269|4268|4271|4270.5|4268.5|4268|14787
1624531500000|2021-06-24 10:45:00|4268.5|4267.5|4272|4271.5|4272.5|4271.5|4267|4266.5|14014
1624531800000|2021-06-24 10:50:00|4271.5|4271|4275.5|4275|4276|4275.5|4271|4270.5|18070
1624532100000|2021-06-24 10:55:00|4275|4274.5|4278.5|4277|4279.5|4278|4274.5|4274|21997
1624532400000|2021-06-24 11:00:00|4278|4276.5|4294|4292.5|4294|4292.5|4275.5|4275|33952
1624532700000|2021-06-24 11:05:00|4294.5|4293|4293|4292|4300|4299.5|4293|4292|22205
1624533000000|2021-06-24 11:10:00|4293.5|4292.5|4292|4291.5|4296.5|4295|4291|4290|27144
1624533300000|2021-06-24 11:15:00|4292.5|4292|4290|4289.5|4293.5|4293|4290|4289|17070
1624533600000|2021-06-24 11:20:00|4290.5|4290|4291.5|4291|4293|4292.5|4290|4289.5|10613
1624533900000|2021-06-24 11:25:00|4291|4290.5|4288.5|4287.5|4291.5|4291|4288|4287.5|15111
1624534200000|2021-06-24 11:30:00|4288|4288|4289|4288.5|4294.5|4293.5|4288|4287.5|15118
1624534500000|2021-06-24 11:35:00|4289.5|4289|4290|4289|4292.5|4291.5|4289.5|4288.5|21851
1624534800000|2021-06-24 11:40:00|4289.5|4289.5|4289.5|4289|4291|4290|4287|4286.5|25524
1624535100000|2021-06-24 11:45:00|4289|4288.5|4286.5|4286|4290.5|4289.5|4286.5|4286|33652
1624535400000|2021-06-24 11:50:00|4287|4286.5|4284|4283.5|4289|4288.5|4284|4283.5|12670
1624535700000|2021-06-24 11:55:00|4284.5|4284|4287|4286.5|4287.5|4287|4284.5|4284|20950
1624536000000|2021-06-24 12:00:00|4286.5|4286|4291|4290.5|4291.5|4291|4286|4285.5|25838
1624536300000|2021-06-24 12:05:00|4290.5|4290|4285.5|4285|4290.5|4290|4285|4284|20870
1624536600000|2021-06-24 12:10:00|4286|4285.5|4285.5|4285|4287.5|4287|4285.5|4285|19549
1624536900000|2021-06-24 12:15:00|4286|4285.5|4284.5|4284|4286|4285.5|4284|4283.5|13451
1624537200000|2021-06-24 12:20:00|4285|4284.5|4285|4284.5|4287.5|4287|4284.5|4284|13128
1624537500000|2021-06-24 12:25:00|4284.5|4284|4285.5|4285|4286.5|4285.5|4283.5|4283|12591
1624537800000|2021-06-24 12:30:00|4286|4285.5|4283.5|4283|4288|4287|4283.5|4283|34446
1624538100000|2021-06-24 12:35:00|4284|4283.5|4281|4280.5|4284.5|4284|4280.5|4280|22113
1624538400000|2021-06-24 12:40:00|4281.5|4281|4284|4283.5|4285|4284.5|4280.5|4280|26904
1624538700000|2021-06-24 12:45:00|4284.5|4284|4279.5|4279|4284.5|4284|4277|4276.5|27067
1624539000000|2021-06-24 12:50:00|4280|4279.5|4277|4276.5|4280.5|4279.5|4277|4276.5|23800
1624539300000|2021-06-24 12:55:00|4276.5|4276|4268|4267.5|4276.5|4276|4268|4267|21387
1624539600000|2021-06-24 13:00:00|4267.5|4267|4269.5|4269|4271|4270.5|4267.5|4267|25250
1624539900000|2021-06-24 13:05:00|4270|4269.5|4272.5|4271.5|4274|4273|4270|4269|16429
1624540200000|2021-06-24 13:10:00|4272|4272|4271.5|4271|4274|4273.5|4270.5|4270|15824
1624540500000|2021-06-24 13:15:00|4272|4271.5|4272|4271|4272.5|4271.5|4270|4269.5|27507
1624540800000|2021-06-24 13:20:00|4271.5|4270.5|4271|4270.5|4272|4271.5|4270.5|4270|16526
1624541100000|2021-06-24 13:25:00|4271.5|4271|4271.5|4271|4272.5|4272|4269.5|4269|30748
1624541400000|2021-06-24 13:30:00|4272|4271.5|4273.5|4273|4275|4274.5|4269.5|4269|83285
1624541700000|2021-06-24 13:35:00|4274|4273.5|4276|4275.5|4276.5|4276|4271.5|4271|71569
1624542000000|2021-06-24 13:40:00|4275.5|4275|4272|4271.5|4276|4275.5|4270|4269.5|127473
1624542300000|2021-06-24 13:45:00|4272.5|4272|4275.5|4274.5|4276|4275|4272|4272|36939
1624542600000|2021-06-24 13:50:00|4276|4275|4272.5|4271.5|4280.5|4279.5|4272|4271.5|48620
1624542900000|2021-06-24 13:55:00|4272|4271|4273.5|4273|4275|4274|4271|4270|47777
1624543200000|2021-06-24 14:00:00|4274|4272.5|4271|4270.5|4276|4275.5|4270.5|4270|60442
1624543500000|2021-06-24 14:05:00|4270.5|4270|4273.5|4273|4275|4274.5|4270.5|4270|46792
1624543800000|2021-06-24 14:10:00|4274|4273.5|4269|4268.5|4274|4273.5|4269|4268.5|36510
1624544100000|2021-06-24 14:15:00|4268.5|4268|4264|4263.5|4268.5|4268|4263|4262.5|52668
1624544400000|2021-06-24 14:20:00|4263.5|4263|4263.5|4262.5|4265.5|4265|4262.5|4262|38879
1624544700000|2021-06-24 14:25:00|4263|4263|4266|4265.5|4267.5|4266.5|4262.5|4262|34490
1624545000000|2021-06-24 14:30:00|4265.5|4265|4269|4268.5|4270|4269.5|4265.5|4264.5|38306
1624545300000|2021-06-24 14:35:00|4268.5|4268|4260.5|4260|4269|4268.5|4259.5|4259|47952
1624545600000|2021-06-24 14:40:00|4260|4259.5|4261|4260.5|4261.5|4261|4256.5|4256|31977
1624545900000|2021-06-24 14:45:00|4260.5|4260|4266|4265.5|4266.5|4265.5|4259|4258.5|52698
1624546200000|2021-06-24 14:50:00|4266.5|4266|4266|4265.5|4269.5|4268.5|4264.5|4264|52281
1624546500000|2021-06-24 14:55:00|4266.5|4266|4264.5|4264|4267|4266.5|4264|4263.5|50263
1624546800000|2021-06-24 15:00:00|4265|4264.5|4259.5|4259|4265|4264.5|4258.5|4258|81288
1624547100000|2021-06-24 15:05:00|4259|4258.5|4258|4257.5|4260|4259|4256|4255.5|86027
1624547400000|2021-06-24 15:10:00|4258.5|4258|4259.5|4259|4261.5|4261|4257.5|4257|159585
1624547700000|2021-06-24 15:15:00|4260|4259.5|4257|4256.5|4261|4260.5|4255|4254.5|158354
1624548000000|2021-06-24 15:20:00|4256.5|4256|4255|4254.5|4258|4257.5|4254.5|4254|59666
1624548300000|2021-06-24 15:25:00|4255.5|4255|4255.5|4254.5|4256.5|4256|4252.5|4252|76911
1624604400000|2021-06-25 07:00:00|4249.5|4245|4228.5|4227|4249.5|4246.5|4228|4226|47755
1624604700000|2021-06-25 07:05:00|4229|4228|4244|4243|4247.5|4245.5|4227.5|4226.5|44343
1624605000000|2021-06-25 07:10:00|4244.5|4243.5|4250|4248.5|4254|4253|4244|4243|26140
1624605300000|2021-06-25 07:15:00|4250.5|4249|4253|4252|4254.5|4253|4246.5|4246|25933
1624605600000|2021-06-25 07:20:00|4252.5|4251.5|4243|4242.5|4253|4252|4243|4242.5|26001
1624605900000|2021-06-25 07:25:00|4243.5|4242|4244.5|4243.5|4246|4245.5|4241.5|4241|18421
1624606200000|2021-06-25 07:30:00|4245|4244|4245.5|4244.5|4250.5|4249.5|4244|4243.5|15226
1624606500000|2021-06-25 07:35:00|4245|4244|4241.5|4240.5|4245.5|4244.5|4240.5|4239.5|13386
1624606800000|2021-06-25 07:40:00|4242|4241|4240.5|4239.5|4242|4241|4238.5|4238|11045
1624607100000|2021-06-25 07:45:00|4240|4240|4239.5|4239|4242|4241|4239|4238.5|13015
1624607400000|2021-06-25 07:50:00|4239|4238.5|4243|4242|4243|4242.5|4238|4237.5|12956
1624607700000|2021-06-25 07:55:00|4242.5|4242.5|4248|4247|4248.5|4247.5|4242.5|4242|12839
1624608000000|2021-06-25 08:00:00|4247.5|4246.5|4246.5|4246|4248|4247|4244.5|4243.5|14859
1624608300000|2021-06-25 08:05:00|4246|4245.5|4249|4248.5|4249.5|4248.5|4244|4243.5|15645
1624608600000|2021-06-25 08:10:00|4248|4248|4245|4244|4248.5|4248|4243.5|4243|14587
1624608900000|2021-06-25 08:15:00|4244.5|4244.5|4250.5|4249.5|4252.5|4251.5|4244.5|4244|20680
1624609200000|2021-06-25 08:20:00|4250|4249|4245|4244|4250.5|4249|4244|4243|17900
1624609500000|2021-06-25 08:25:00|4244.5|4244.5|4247|4246.5|4248|4247.5|4244.5|4244|9277
1624609800000|2021-06-25 08:30:00|4247.5|4247|4246.5|4245.5|4248.5|4247.5|4244.5|4244|17742
1624610100000|2021-06-25 08:35:00|4247|4246|4247.5|4247|4250|4249.5|4246.5|4246|12850
1624610400000|2021-06-25 08:40:00|4247|4246.5|4246.5|4246|4248.5|4247.5|4246.5|4246|8081
1624610700000|2021-06-25 08:45:00|4247|4246.5|4245|4244.5|4248|4247|4245|4244.5|9831
1624611000000|2021-06-25 08:50:00|4244.5|4244|4244.5|4244|4245.5|4245|4244|4243|17972
1624611300000|2021-06-25 08:55:00|4244|4243.5|4241.5|4241|4244.5|4243.5|4241|4240.5|11071
1624611600000|2021-06-25 09:00:00|4242|4241.5|4244.5|4243.5|4244.5|4243.5|4239.5|4238.5|26226
1624611900000|2021-06-25 09:05:00|4244|4244|4242.5|4242|4248|4247|4241.5|4240.5|32793
1624612200000|2021-06-25 09:10:00|4242|4241.5|4242|4241.5|4243.5|4243|4241|4240.5|13235
1624612500000|2021-06-25 09:15:00|4242.5|4241|4239.5|4238.5|4243|4242.5|4239|4238.5|25345
1624612800000|2021-06-25 09:20:00|4239|4239|4240|4239.5|4240|4239.5|4238.5|4237.5|55237
1624613100000|2021-06-25 09:25:00|4240.5|4239|4240|4239|4240.5|4239|4237.5|4237|9678
1624613400000|2021-06-25 09:30:00|4240.5|4239.5|4238|4237|4241|4240.5|4237|4236.5|20752
1624613700000|2021-06-25 09:35:00|4237.5|4236.5|4238|4237.5|4238.5|4238|4236.5|4235.5|10334
1624614000000|2021-06-25 09:40:00|4237.5|4237|4235|4234|4238|4237.5|4234.5|4234|20204
1624614300000|2021-06-25 09:45:00|4235.5|4234.5|4233|4232.5|4235.5|4235|4232|4231|21898
1624614600000|2021-06-25 09:50:00|4233.5|4233|4234.5|4234|4235.5|4235|4232.5|4232|21478
1624614900000|2021-06-25 09:55:00|4235|4234.5|4239.5|4239|4239.5|4239|4234|4233.5|9609
1624615200000|2021-06-25 10:00:00|4240|4239.5|4237.5|4237|4241|4240.5|4237|4236.5|14906
1624615500000|2021-06-25 10:05:00|4237|4236.5|4238.5|4238|4238.5|4238|4235|4234.5|11112
1624615800000|2021-06-25 10:10:00|4239|4238.5|4241.5|4241|4242.5|4242|4237.5|4237|18249
1624616100000|2021-06-25 10:15:00|4242|4240.5|4241|4240.5|4243.5|4243|4239.5|4238.5|25846
1624616400000|2021-06-25 10:20:00|4241.5|4241|4245.5|4245|4247|4246.5|4241|4240.5|20051
1624616700000|2021-06-25 10:25:00|4246|4245.5|4249.5|4249|4250.5|4250|4245.5|4245|22180
1624617000000|2021-06-25 10:30:00|4249|4248.5|4246|4245.5|4249|4248.5|4244.5|4243.5|14788
1624617300000|2021-06-25 10:35:00|4246.5|4246|4245.5|4245|4246.5|4246|4244.5|4244|15146
1624617600000|2021-06-25 10:40:00|4245|4244.5|4246.5|4246|4246.5|4246|4243|4242.5|18574
1624617900000|2021-06-25 10:45:00|4246|4245.5|4249.5|4249|4249.5|4249|4244|4243.5|15987
1624618200000|2021-06-25 10:50:00|4250|4249.5|4250|4249.5|4252|4251.5|4249.5|4249|27897
1624618500000|2021-06-25 10:55:00|4250.5|4250|4248|4247.5|4251|4250.5|4247|4246.5|12123
1624618800000|2021-06-25 11:00:00|4248.5|4247|4249.5|4249|4249.5|4249|4248|4247|13464
1624619100000|2021-06-25 11:05:00|4249|4248.5|4245.5|4245|4249|4248.5|4245|4244.5|21244
1624619400000|2021-06-25 11:10:00|4246|4245.5|4248.5|4248|4248.5|4248|4245.5|4245|7664
1624619700000|2021-06-25 11:15:00|4249|4248.5|4245.5|4245|4249|4248.5|4245|4244.5|15722
1624620000000|2021-06-25 11:20:00|4245|4244.5|4247|4246.5|4247|4246.5|4245|4244.5|11931
1624620300000|2021-06-25 11:25:00|4247.5|4247|4249|4248|4249|4248.5|4246.5|4246|9229
1624620600000|2021-06-25 11:30:00|4248.5|4247.5|4251|4250|4251|4250.5|4247.5|4247|15151
1624620900000|2021-06-25 11:35:00|4250.5|4250.5|4251.5|4250.5|4252|4251.5|4249|4248.5|11567
1624621200000|2021-06-25 11:40:00|4251|4250|4249|4248.5|4251|4250.5|4248.5|4247.5|11414
1624621500000|2021-06-25 11:45:00|4249.5|4249|4250.5|4250|4251.5|4251|4249|4248.5|15851
1624621800000|2021-06-25 11:50:00|4251|4250.5|4250.5|4250|4251|4250.5|4249.5|4249|12469
1624622100000|2021-06-25 11:55:00|4251|4250.5|4251.5|4251|4254|4253.5|4250.5|4250|17466
1624622400000|2021-06-25 12:00:00|4251|4250.5|4253.5|4252.5|4254|4253.5|4250|4249.5|15521
1624622700000|2021-06-25 12:05:00|4254|4253|4254.5|4254|4255|4254.5|4252|4251.5|18561
1624623000000|2021-06-25 12:10:00|4255|4254.5|4256|4255.5|4256.5|4256|4254.5|4254|29488
1624623300000|2021-06-25 12:15:00|4255.5|4255|4258.5|4258|4260|4259.5|4255|4254.5|14494
1624623600000|2021-06-25 12:20:00|4258|4257.5|4259.5|4259|4259.5|4259|4257.5|4257|17050
1624623900000|2021-06-25 12:25:00|4259|4258.5|4258.5|4258|4259|4258.5|4257.5|4257|7813
1624624200000|2021-06-25 12:30:00|4258|4257.5|4260.5|4260|4260.5|4260|4257|4256.5|14694
1624624500000|2021-06-25 12:35:00|4261|4260.5|4260.5|4260|4263.5|4262.5|4259|4258.5|12186
1624624800000|2021-06-25 12:40:00|4260|4259.5|4259|4258.5|4260|4259.5|4259|4258.5|12486
1624625100000|2021-06-25 12:45:00|4259.5|4259|4260|4259.5|4260.5|4260|4258.5|4257.5|21202
1624625400000|2021-06-25 12:50:00|4259.5|4259|4260|4259|4260|4259.5|4257.5|4257|15019
1624625700000|2021-06-25 12:55:00|4259.5|4259.5|4264.5|4263.5|4265|4264|4259.5|4259|32472
1624626000000|2021-06-25 13:00:00|4264|4264|4260.5|4260|4266.5|4266|4260|4259.5|26917
1624626300000|2021-06-25 13:05:00|4260|4259.5|4260|4259.5|4260.5|4260|4258.5|4258|9884
1624626600000|2021-06-25 13:10:00|4260.5|4260|4260.5|4260|4261|4260.5|4258.5|4258|14649
1624626900000|2021-06-25 13:15:00|4260|4259.5|4261|4260.5|4261.5|4261|4260|4259.5|19098
1624627200000|2021-06-25 13:20:00|4261.5|4260|4257.5|4257|4261.5|4260.5|4257|4256|14937
1624627500000|2021-06-25 13:25:00|4258|4257.5|4261|4260.5|4261.5|4261|4257|4256.5|36452
1624627800000|2021-06-25 13:30:00|4261.5|4261|4265|4264.5|4266.5|4266|4261|4260.5|56586
1624628100000|2021-06-25 13:35:00|4265.5|4265|4264|4263|4266|4265.5|4262.5|4262|37546
1624628400000|2021-06-25 13:40:00|4263.5|4262.5|4256.5|4256|4263.5|4262.5|4256|4255.5|24526
1624628700000|2021-06-25 13:45:00|4256|4255.5|4249|4248|4257|4256.5|4248.5|4248|28199
1624629000000|2021-06-25 13:50:00|4248.5|4248.5|4254|4253.5|4255|4254.5|4248.5|4248.5|21253
1624629300000|2021-06-25 13:55:00|4253.5|4253|4255|4254.5|4255|4254.5|4250|4249.5|27210
1624629600000|2021-06-25 14:00:00|4254.5|4254|4257|4256.5|4258.5|4258|4254|4253.5|26731
1624629900000|2021-06-25 14:05:00|4257.5|4257|4255|4254.5|4258.5|4258|4254.5|4254|20273
1624630200000|2021-06-25 14:10:00|4255.5|4255|4252|4251.5|4255.5|4255|4249.5|4249|28038
1624630500000|2021-06-25 14:15:00|4251.5|4251|4253.5|4253|4254.5|4254|4251|4250.5|45483
1624630800000|2021-06-25 14:20:00|4254|4253.5|4255|4254.5|4255.5|4254.5|4251.5|4251|31018
1624631100000|2021-06-25 14:25:00|4254.5|4254|4255|4254|4255.5|4254.5|4253|4252.5|32225
1624631400000|2021-06-25 14:30:00|4254.5|4254.5|4253.5|4252.5|4256|4255.5|4252.5|4252|24423
1624631700000|2021-06-25 14:35:00|4254|4253|4254.5|4253.5|4256.5|4256|4253.5|4253|31259
1624632000000|2021-06-25 14:40:00|4254|4254|4253.5|4253|4255.5|4255|4253|4252.5|32746
1624632300000|2021-06-25 14:45:00|4253|4252.5|4253|4252.5|4253.5|4253|4251.5|4251|23100
1624632600000|2021-06-25 14:50:00|4252.5|4252|4252.5|4252|4256|4255.5|4252.5|4252|27948
1624632900000|2021-06-25 14:55:00|4253|4252.5|4253|4252.5|4254.5|4254|4251|4250.5|94461
1624633200000|2021-06-25 15:00:00|4252.5|4252|4252.5|4252|4254|4253.5|4251|4250.5|23013
1624633500000|2021-06-25 15:05:00|4252|4251.5|4252|4251.5|4254|4253.5|4251|4250|96602
1624633800000|2021-06-25 15:10:00|4252.5|4252|4257.5|4256.5|4258.5|4258|4252|4251.5|60771
1624634100000|2021-06-25 15:15:00|4257|4257|4262.5|4262|4262.5|4262|4257|4256.5|83313
1624634400000|2021-06-25 15:20:00|4262|4261.5|4264.5|4264|4264.5|4264|4260.5|4260|77505
1624634700000|2021-06-25 15:25:00|4265|4264.5|4264.5|4263.5|4267.5|4267|4263.5|4263|51280
1624863600000|2021-06-28 07:00:00|4275.5|4261.5|4256|4254.5|4275.5|4261.5|4251|4247.5|48214
1624863900000|2021-06-28 07:05:00|4255.5|4255|4268.5|4267.5|4268.5|4268|4251|4248.5|45653
1624864200000|2021-06-28 07:10:00|4268|4267|4262.5|4262|4269.5|4268.5|4262|4261.5|25226
1624864500000|2021-06-28 07:15:00|4263|4262.5|4269|4268.5|4273|4271.5|4263|4262.5|38152
1624864800000|2021-06-28 07:20:00|4268.5|4268|4266|4265|4268.5|4268|4261|4260|41572
1624865100000|2021-06-28 07:25:00|4266.5|4265.5|4253.5|4252.5|4268|4267|4251.5|4250.5|13085
1624865400000|2021-06-28 07:30:00|4253|4252|4257.5|4256.5|4258|4256.5|4251|4250.5|30479
1624865700000|2021-06-28 07:35:00|4258|4257|4258.5|4258|4262.5|4261|4257|4256.5|16682
1624866000000|2021-06-28 07:40:00|4259|4258.5|4261|4260|4265|4264|4258|4257.5|15055
1624866300000|2021-06-28 07:45:00|4260.5|4259.5|4261.5|4261|4262.5|4261.5|4258.5|4258|22255
1624866600000|2021-06-28 07:50:00|4262|4261.5|4267|4266|4269.5|4268|4261.5|4261|24099
1624866900000|2021-06-28 07:55:00|4266.5|4266.5|4265.5|4264.5|4270|4269.5|4264.5|4263.5|15160
1624867200000|2021-06-28 08:00:00|4265|4264|4264.5|4263.5|4270|4269|4264|4263.5|19884
1624867500000|2021-06-28 08:05:00|4264|4264|4262.5|4262|4264.5|4264|4259|4258|14915
1624867800000|2021-06-28 08:10:00|4262|4261.5|4261|4260|4262.5|4262|4257.5|4256.5|21607
1624868100000|2021-06-28 08:15:00|4260.5|4259.5|4261|4260|4263.5|4262.5|4257|4256|26093
1624868400000|2021-06-28 08:20:00|4260.5|4260.5|4262.5|4261.5|4262.5|4261.5|4258.5|4257.5|11938
1624868700000|2021-06-28 08:25:00|4262|4261|4262|4261|4264.5|4264|4260|4259|15460
1624869000000|2021-06-28 08:30:00|4261.5|4261.5|4267|4266|4268|4267|4260.5|4259.5|25260
1624869300000|2021-06-28 08:35:00|4266.5|4265.5|4274|4273|4274|4273|4266|4265.5|27044
1624869600000|2021-06-28 08:40:00|4273.5|4272.5|4270|4269|4274|4273|4269|4268.5|16055
1624869900000|2021-06-28 08:45:00|4269.5|4269.5|4272|4271.5|4272.5|4271.5|4268.5|4268|5391
1624870200000|2021-06-28 08:50:00|4272.5|4272|4269.5|4269|4273|4272.5|4269|4268.5|8929
1624870500000|2021-06-28 08:55:00|4270|4268.5|4269|4268|4271.5|4270.5|4268.5|4268|5968
1624870800000|2021-06-28 09:00:00|4268.5|4268.5|4271|4270.5|4271.5|4270.5|4267.5|4266.5|10993
1624871100000|2021-06-28 09:05:00|4271.5|4271|4271|4270|4272|4271.5|4269|4268|10155
1624871400000|2021-06-28 09:10:00|4270.5|4270.5|4272|4271.5|4273.5|4272.5|4270.5|4270|8633
1624871700000|2021-06-28 09:15:00|4272.5|4271|4271.5|4270.5|4272.5|4271.5|4270|4269.5|11753
1624872000000|2021-06-28 09:20:00|4271|4271|4272|4271.5|4273|4272|4269|4268.5|9392
1624872300000|2021-06-28 09:25:00|4272.5|4271|4268|4267|4274|4273.5|4267.5|4267|12503
1624872600000|2021-06-28 09:30:00|4267.5|4267.5|4266|4265|4269|4268|4265.5|4264.5|9210
1624872900000|2021-06-28 09:35:00|4265.5|4264.5|4263.5|4263|4266|4265|4263|4262.5|11454
1624873200000|2021-06-28 09:40:00|4264|4263.5|4262.5|4262|4266|4265.5|4262.5|4262|17196
1624873500000|2021-06-28 09:45:00|4262|4261.5|4259.5|4259|4262.5|4262|4258.5|4258|21709
1624873800000|2021-06-28 09:50:00|4259|4258.5|4258.5|4258|4260.5|4259.5|4257.5|4257|9183
1624874100000|2021-06-28 09:55:00|4259|4258.5|4257.5|4257|4259.5|4259|4256|4255.5|10665
1624874400000|2021-06-28 10:00:00|4257|4256.5|4249.5|4249|4257|4256.5|4249|4248.5|12055
1624874700000|2021-06-28 10:05:00|4250|4249.5|4249|4248|4251.5|4251|4248.5|4247.5|181122
1624875000000|2021-06-28 10:10:00|4249.5|4248.5|4250|4249|4251.5|4251|4249.5|4248.5|7297
1624875300000|2021-06-28 10:15:00|4249.5|4248.5|4250.5|4249.5|4250.5|4250|4247|4246.5|10582
1624875600000|2021-06-28 10:20:00|4250|4250|4252|4251|4252.5|4251.5|4249|4248.5|10161
1624875900000|2021-06-28 10:25:00|4251.5|4250.5|4250|4249|4253|4252|4249.5|4248.5|11536
1624876200000|2021-06-28 10:30:00|4249.5|4249.5|4248.5|4248|4250|4249.5|4245|4244|8043
1624876500000|2021-06-28 10:35:00|4249|4248.5|4252.5|4251.5|4252.5|4251.5|4246.5|4246|8712
1624876800000|2021-06-28 10:40:00|4253|4252|4254.5|4254|4256|4255.5|4252.5|4252|9920
1624877100000|2021-06-28 10:45:00|4254|4253.5|4256|4255.5|4256.5|4256|4254|4253|7801
1624877400000|2021-06-28 10:50:00|4255.5|4255|4256.5|4256|4256.5|4256|4254.5|4254|12458
1624877700000|2021-06-28 10:55:00|4256|4255.5|4255.5|4255|4256.5|4256|4255|4254.5|17291
1624878000000|2021-06-28 11:00:00|4256|4255.5|4255.5|4254.5|4258|4257.5|4254.5|4254|24505
1624878300000|2021-06-28 11:05:00|4256|4255|4256.5|4256|4258|4257.5|4253.5|4253|7762
1624878600000|2021-06-28 11:10:00|4257|4256.5|4259|4258.5|4260|4258.5|4256.5|4256|6779
1624878900000|2021-06-28 11:15:00|4259.5|4259|4258|4257.5|4259.5|4259|4258|4257.5|9820
1624879200000|2021-06-28 11:20:00|4258.5|4258|4261|4260.5|4263.5|4263|4258.5|4258|17759
1624879500000|2021-06-28 11:25:00|4260.5|4260|4262.5|4262|4263.5|4262.5|4259.5|4258.5|9900
1624879800000|2021-06-28 11:30:00|4262|4261.5|4265|4264.5|4265|4264.5|4261|4260.5|8507
1624880100000|2021-06-28 11:35:00|4264.5|4264|4266|4265.5|4266.5|4265.5|4263.5|4262.5|15004
1624880400000|2021-06-28 11:40:00|4266.5|4266|4265.5|4265|4267.5|4266.5|4264|4263.5|10176
1624880700000|2021-06-28 11:45:00|4266|4265.5|4267.5|4267|4268|4267|4265|4264.5|8746
1624881000000|2021-06-28 11:50:00|4268|4267.5|4266|4265.5|4268.5|4267.5|4265.5|4265|8605
1624881300000|2021-06-28 11:55:00|4266.5|4266|4268.5|4268|4269|4268|4266|4265.5|13997
1624881600000|2021-06-28 12:00:00|4268|4267.5|4263|4262|4268|4267.5|4260|4259|14539
1624881900000|2021-06-28 12:05:00|4262.5|4262.5|4261.5|4261|4264|4263|4261|4260|8428
1624882200000|2021-06-28 12:10:00|4262|4260.5|4262|4261.5|4263|4262.5|4261.5|4260.5|8437
1624882500000|2021-06-28 12:15:00|4262.5|4262|4260|4259.5|4264|4263.5|4260|4259.5|12284
1624882800000|2021-06-28 12:20:00|4260.5|4260|4261.5|4260.5|4261.5|4261|4259|4258|5603
1624883100000|2021-06-28 12:25:00|4261|4260|4263.5|4263|4263.5|4263|4260.5|4260|14718
1624883400000|2021-06-28 12:30:00|4263|4262.5|4261|4260|4263.5|4263|4260.5|4259.5|22252
1624883700000|2021-06-28 12:35:00|4260.5|4260.5|4261.5|4261|4262|4261.5|4260|4259.5|9602
1624884000000|2021-06-28 12:40:00|4262|4261.5|4264|4263.5|4264|4263.5|4261|4260|7196
1624884300000|2021-06-28 12:45:00|4265|4264|4264.5|4264|4265.5|4264.5|4263.5|4263|8202
1624884600000|2021-06-28 12:50:00|4265|4264.5|4263.5|4263|4266|4265.5|4262.5|4262|12239
1624884900000|2021-06-28 12:55:00|4264|4262.5|4266|4265|4266|4265|4261.5|4261|6834
1624885200000|2021-06-28 13:00:00|4265.5|4264.5|4263.5|4263|4266|4265|4262.5|4261.5|8748
1624885500000|2021-06-28 13:05:00|4263|4262.5|4264|4263.5|4264.5|4264|4262|4261.5|8458
1624885800000|2021-06-28 13:10:00|4264.5|4264|4264|4263.5|4265|4264.5|4264|4263.5|13045
1624886100000|2021-06-28 13:15:00|4264.5|4264|4266|4265.5|4266.5|4266|4264|4263.5|6100
1624886400000|2021-06-28 13:20:00|4265.5|4265|4263.5|4263|4267|4266|4263.5|4263|9475
1624886700000|2021-06-28 13:25:00|4264|4263.5|4268.5|4267.5|4268.5|4268|4263.5|4263|10180
1624887000000|2021-06-28 13:30:00|4269|4268|4275|4274.5|4277|4275.5|4268|4267.5|39541
1624887300000|2021-06-28 13:35:00|4274.5|4273.5|4275|4274.5|4276|4275|4268.5|4267.5|24684
1624887600000|2021-06-28 13:40:00|4274.5|4274|4273|4272|4278.5|4277.5|4272|4271|34565
1624887900000|2021-06-28 13:45:00|4273.5|4272.5|4273|4272|4276.5|4275.5|4272.5|4272|18320
1624888200000|2021-06-28 13:50:00|4272.5|4272.5|4273|4272|4275.5|4274.5|4269.5|4269|29842
1624888500000|2021-06-28 13:55:00|4274|4272.5|4269.5|4268.5|4274|4273|4264.5|4264|19723
1624888800000|2021-06-28 14:00:00|4269|4269|4274.5|4273.5|4275.5|4274.5|4268.5|4268|11559
1624889100000|2021-06-28 14:05:00|4275|4273|4272.5|4271.5|4275|4273.5|4271.5|4270.5|7898
1624889400000|2021-06-28 14:10:00|4272|4270.5|4273|4272|4273|4272.5|4270|4269.5|16557
1624889700000|2021-06-28 14:15:00|4272.5|4271.5|4266.5|4265.5|4272.5|4271.5|4266.5|4265.5|19376
1624890000000|2021-06-28 14:20:00|4266|4266|4263.5|4263|4267|4266|4263.5|4262.5|15206
1624890300000|2021-06-28 14:25:00|4264|4262.5|4267|4266.5|4268.5|4267.5|4264|4262.5|11359
1624890600000|2021-06-28 14:30:00|4267.5|4267|4269|4268.5|4269|4268.5|4264.5|4264|140842
1624890900000|2021-06-28 14:35:00|4268.5|4268|4274|4273|4275.5|4274.5|4267.5|4267|19687
1624891200000|2021-06-28 14:40:00|4274.5|4273.5|4275|4274|4275.5|4274.5|4273|4272.5|11495
1624891500000|2021-06-28 14:45:00|4274.5|4273.5|4278|4277.5|4278|4277.5|4273.5|4272.5|13265
1624891800000|2021-06-28 14:50:00|4278.5|4278|4279.5|4278.5|4282.5|4281|4277|4276.5|10332
1624892100000|2021-06-28 14:55:00|4280|4279|4281.5|4281|4285|4284|4279.5|4278.5|12592
1624892400000|2021-06-28 15:00:00|4281|4280.5|4284.5|4283.5|4286|4285|4281|4280.5|14841
1624892700000|2021-06-28 15:05:00|4285|4284|4284|4283.5|4286.5|4286|4283|4282.5|17569
1624893000000|2021-06-28 15:10:00|4284.5|4284|4285|4284.5|4285.5|4285|4284.5|4284|11824
1624893300000|2021-06-28 15:15:00|4284.5|4284|4279|4278.5|4285|4284.5|4278|4277.5|38904
1624893600000|2021-06-28 15:20:00|4279.5|4279|4280|4279.5|4280.5|4280|4278.5|4278|15526
1624893900000|2021-06-28 15:25:00|4279.5|4279|4273.5|4272.5|4280|4279.5|4273.5|4272|34491
1624950000000|2021-06-29 07:00:00|4299.5|4285|4294|4291|4299.5|4295.5|4286|4284|14095
1624950300000|2021-06-29 07:05:00|4293.5|4290.5|4288|4285.5|4293.5|4291.5|4287|4285|16926
1624950600000|2021-06-29 07:10:00|4286.5|4286|4285|4283.5|4291.5|4290|4283.5|4282.5|26175
1624950900000|2021-06-29 07:15:00|4285.5|4284|4285.5|4285|4289|4288.5|4285|4283.5|24091
1624951200000|2021-06-29 07:20:00|4285|4284.5|4276|4275|4285|4284.5|4276|4275|24755
1624951500000|2021-06-29 07:25:00|4275.5|4274.5|4274|4273|4278|4277|4273.5|4273|14980
1624951800000|2021-06-29 07:30:00|4274.5|4273.5|4275|4274|4277|4276.5|4274|4273|11720
1624952100000|2021-06-29 07:35:00|4275.5|4274.5|4273.5|4272.5|4277.5|4276.5|4273.5|4272.5|4812
1624952400000|2021-06-29 07:40:00|4274|4273|4273|4272|4275.5|4274.5|4272.5|4271.5|6395
1624952700000|2021-06-29 07:45:00|4273.5|4272.5|4270.5|4269.5|4275.5|4274.5|4269|4268|8064
1624953000000|2021-06-29 07:50:00|4271|4269|4270.5|4269.5|4274|4272.5|4270|4269|6729
1624953300000|2021-06-29 07:55:00|4271|4270|4275|4274|4275.5|4274.5|4271|4269.5|6633
1624953600000|2021-06-29 08:00:00|4275.5|4274.5|4275.5|4275|4277.5|4276.5|4274.5|4273.5|8910
1624953900000|2021-06-29 08:05:00|4276|4275.5|4279|4278|4280|4279|4275.5|4275|22781
1624954200000|2021-06-29 08:10:00|4279.5|4278.5|4280|4279|4284.5|4283.5|4279|4278|11408
1624954500000|2021-06-29 08:15:00|4280.5|4279.5|4277.5|4276.5|4281|4280|4277|4276|5781
1624954800000|2021-06-29 08:20:00|4278|4277|4282|4281|4282|4281.5|4277|4276.5|19544
1624955100000|2021-06-29 08:25:00|4281.5|4280.5|4281|4280.5|4283|4282.5|4280|4279|11611
1624955400000|2021-06-29 08:30:00|4280.5|4280|4282|4281|4283|4282|4280|4279.5|12409
1624955700000|2021-06-29 08:35:00|4281.5|4280.5|4280|4279.5|4282.5|4281.5|4280|4279|10540
1624956000000|2021-06-29 08:40:00|4280.5|4280|4278|4277|4281|4280.5|4277.5|4277|9507
1624956300000|2021-06-29 08:45:00|4278.5|4277.5|4281|4280|4282|4281|4278|4277|8050
1624956600000|2021-06-29 08:50:00|4280.5|4280.5|4281|4280|4281|4280.5|4279.5|4279|4704
1624956900000|2021-06-29 08:55:00|4280.5|4279.5|4283.5|4282.5|4283.5|4282.5|4279|4278|10792
1624957200000|2021-06-29 09:00:00|4284|4283|4283.5|4282.5|4285|4284|4282.5|4281.5|4621
1624957500000|2021-06-29 09:05:00|4284|4283|4285.5|4284.5|4287.5|4287|4283.5|4282.5|7010
1624957800000|2021-06-29 09:10:00|4286|4285|4285.5|4285|4287.5|4286|4284.5|4283.5|5183
1624958100000|2021-06-29 09:15:00|4285|4284.5|4288|4287|4289|4288|4284|4283|5287
1624958400000|2021-06-29 09:20:00|4287.5|4287.5|4289.5|4288.5|4291|4290|4287|4286.5|10014
1624958700000|2021-06-29 09:25:00|4290|4289|4289.5|4288.5|4293|4292|4289|4288.5|11739
1624959000000|2021-06-29 09:30:00|4290|4289|4286|4285|4291|4290|4286|4285|7691
1624959300000|2021-06-29 09:35:00|4285.5|4285.5|4285.5|4285|4287|4286.5|4285.5|4284.5|6240
1624959600000|2021-06-29 09:40:00|4285|4284.5|4280|4278.5|4285|4284.5|4279.5|4278|6387
1624959900000|2021-06-29 09:45:00|4280.5|4279|4277.5|4277|4281.5|4281|4277|4276.5|8957
1624960200000|2021-06-29 09:50:00|4277|4276.5|4278.5|4277|4278.5|4278|4274|4273.5|5713
1624960500000|2021-06-29 09:55:00|4278|4277.5|4280.5|4280|4282|4281|4278|4277.5|6388
1624960800000|2021-06-29 10:00:00|4280|4279.5|4277.5|4276.5|4280.5|4279.5|4277|4276.5|5294
1624961100000|2021-06-29 10:05:00|4277|4277|4279|4278.5|4280|4279.5|4274.5|4274|9267
1624961400000|2021-06-29 10:10:00|4278.5|4278|4285.5|4285|4285.5|4285|4278.5|4278|10932
1624961700000|2021-06-29 10:15:00|4286|4284.5|4286.5|4286|4287|4286|4284|4283.5|12918
1624962000000|2021-06-29 10:20:00|4286|4285.5|4286.5|4286|4288.5|4288|4285|4284.5|15739
1624962300000|2021-06-29 10:25:00|4286|4285|4288|4286.5|4289|4288|4284|4283|1211
1624962600000|2021-06-29 10:30:00|4288.5|4287|4288.5|4287.5|4290|4288.5|4287.5|4286.5|831
1624962900000|2021-06-29 10:35:00|4288|4287|4287|4286|4288.5|4287.5|4286.5|4285.5|258
1624963200000|2021-06-29 10:40:00|4288|4287|4288|4287|4288|4287|4287|4286|309
1624963500000|2021-06-29 10:45:00|4289|4288.5|4284.5|4284|4289.5|4289|4283.5|4282.5|6128
1624963800000|2021-06-29 10:50:00|4284|4283.5|4285|4284|4285|4284.5|4283|4282.5|5457
1624964100000|2021-06-29 10:55:00|4285.5|4284.5|4292|4291|4292|4291|4285|4284|8230
1624964400000|2021-06-29 11:00:00|4292.5|4291.5|4291.5|4290.5|4294|4293.5|4289|4288|13379
1624964700000|2021-06-29 11:05:00|4292|4291|4293|4292.5|4293|4292.5|4288.5|4288|7845
1624965000000|2021-06-29 11:10:00|4293.5|4293|4293.5|4292.5|4294|4293|4290|4289.5|6116
1624965300000|2021-06-29 11:15:00|4294|4293|4294.5|4293.5|4295|4294.5|4292|4291.5|9102
1624965600000|2021-06-29 11:20:00|4294|4293|4292.5|4292|4294|4293|4291.5|4291|3493
1624965900000|2021-06-29 11:25:00|4292|4291.5|4290.5|4290|4292|4291.5|4290|4289|3226
1624966200000|2021-06-29 11:30:00|4291|4289.5|4290.5|4290|4291|4290.5|4289.5|4289|1683
1624966500000|2021-06-29 11:35:00|4291|4290.5|4293|4292.5|4293.5|4293|4290|4289.5|5806
1624966800000|2021-06-29 11:40:00|4292.5|4292|4291.5|4290.5|4293|4292.5|4291|4290.5|4701
1624967100000|2021-06-29 11:45:00|4291|4291|4293|4292.5|4294.5|4294|4291|4290.5|4510
1624967400000|2021-06-29 11:50:00|4292.5|4292|4296|4295.5|4296.5|4296|4292|4291.5|7599
1624967700000|2021-06-29 11:55:00|4296.5|4295|4295|4294.5|4296.5|4295.5|4293|4292.5|6140
1624968000000|2021-06-29 12:00:00|4294.5|4293.5|4295|4294.5|4295|4294.5|4292|4291.5|4930
1624968300000|2021-06-29 12:05:00|4295.5|4295|4296|4295.5|4297|4296|4293.5|4293|16702
1624968600000|2021-06-29 12:10:00|4295.5|4295|4293.5|4293|4297|4296.5|4293.5|4293|6815
1624968900000|2021-06-29 12:15:00|4294|4293.5|4298|4297|4298|4297.5|4294|4293.5|7756
1624969200000|2021-06-29 12:20:00|4298.5|4297.5|4295.5|4294.5|4299|4298|4294.5|4294|7837
1624969500000|2021-06-29 12:25:00|4295|4295|4296|4295|4297|4296|4293.5|4292.5|11613
1624969800000|2021-06-29 12:30:00|4295.5|4294.5|4292|4291|4296|4294.5|4292|4291|2768
1624970100000|2021-06-29 12:35:00|4291.5|4291.5|4293|4292|4294.5|4293.5|4291.5|4291|9634
1624970400000|2021-06-29 12:40:00|4293.5|4292.5|4294.5|4293.5|4294.5|4294|4292.5|4291.5|5976
1624970700000|2021-06-29 12:45:00|4294|4293|4295|4294|4297|4296|4293.5|4292.5|9088
1624971000000|2021-06-29 12:50:00|4294.5|4294.5|4294.5|4293.5|4297.5|4296.5|4294|4293.5|17391
1624971300000|2021-06-29 12:55:00|4295|4294|4294|4293|4296.5|4295.5|4294|4293|17602
1624971600000|2021-06-29 13:00:00|4293.5|4292.5|4292|4291|4294|4293|4290.5|4289.5|10207
1624971900000|2021-06-29 13:05:00|4291.5|4290.5|4288.5|4287.5|4291.5|4290.5|4287|4286.5|16788
1624972200000|2021-06-29 13:10:00|4288|4287|4288.5|4287.5|4289|4288|4286|4285.5|13487
1624972500000|2021-06-29 13:15:00|4289|4288|4290.5|4289.5|4291|4290|4289|4287.5|7677
1624972800000|2021-06-29 13:20:00|4290|4290|4291|4290|4291|4290.5|4289.5|4288.5|5746
1624973100000|2021-06-29 13:25:00|4290.5|4289.5|4292.5|4291.5|4292.5|4291.5|4288.5|4288|12329
1624973400000|2021-06-29 13:30:00|4292|4291|4291|4290.5|4293|4292|4288|4287|18611
1624973700000|2021-06-29 13:35:00|4290.5|4290|4283.5|4282.5|4292.5|4292|4283|4282|12693
1624974000000|2021-06-29 13:40:00|4284|4283|4286|4284.5|4287|4286.5|4283|4282|12578
1624974300000|2021-06-29 13:45:00|4285.5|4285|4290|4289.5|4291|4290|4285|4284.5|23960
1624974600000|2021-06-29 13:50:00|4290.5|4290|4285|4284|4290.5|4290|4284|4283|13361
1624974900000|2021-06-29 13:55:00|4284.5|4283.5|4285.5|4284|4285.5|4285|4280.5|4280|15516
1624975200000|2021-06-29 14:00:00|4285|4283.5|4285.5|4284.5|4286.5|4285|4282|4281.5|13757
1624975500000|2021-06-29 14:05:00|4285|4284|4281.5|4281|4286|4285|4281.5|4281|4855
1624975800000|2021-06-29 14:10:00|4282|4281.5|4281|4280|4283.5|4283|4280.5|4280|19082
1624976100000|2021-06-29 14:15:00|4281.5|4280.5|4280|4279|4283|4282.5|4279.5|4279|42233
1624976400000|2021-06-29 14:20:00|4279.5|4278.5|4280|4279.5|4282|4281|4278.5|4278|35942
1624976700000|2021-06-29 14:25:00|4280.5|4280|4284|4282.5|4284|4283|4279.5|4279|28235
1624977000000|2021-06-29 14:30:00|4283.5|4283|4281.5|4281|4284|4283|4280|4279.5|18156
1624977300000|2021-06-29 14:35:00|4282|4280.5|4281.5|4281|4282.5|4282|4280|4279.5|21185
1624977600000|2021-06-29 14:40:00|4282|4281.5|4283|4282.5|4284.5|4284|4281|4280.5|21349
1624977900000|2021-06-29 14:45:00|4282.5|4282|4285|4284.5|4286|4285.5|4282|4281.5|19015
1624978200000|2021-06-29 14:50:00|4284.5|4284|4283.5|4283|4288|4287.5|4283|4282|33261
1624978500000|2021-06-29 14:55:00|4283|4282.5|4284.5|4284|4285|4284.5|4283|4282.5|29185
1624978800000|2021-06-29 15:00:00|4284|4283.5|4280.5|4280|4284|4283.5|4280.5|4280|32477
1624979100000|2021-06-29 15:05:00|4281|4280.5|4283|4282.5|4284|4283.5|4280.5|4280|25010
1624979400000|2021-06-29 15:10:00|4282.5|4282|4279|4278.5|4283|4282|4278|4277.5|25396
1624979700000|2021-06-29 15:15:00|4279.5|4279|4277|4276.5|4279.5|4279|4276|4275.5|23825
1624980000000|2021-06-29 15:20:00|4276.5|4276|4275|4274.5|4277|4276.5|4274.5|4274|33256
1624980300000|2021-06-29 15:25:00|4275.5|4275|4275.5|4274.5|4277|4276.5|4273|4272.5|52163
1625036400000|2021-06-30 07:00:00|4275|4260|4265.5|4264|4275.5|4270.5|4262.5|4258.5|27235
1625036700000|2021-06-30 07:05:00|4265|4264.5|4264.5|4263|4269|4268|4263|4261.5|21040
1625037000000|2021-06-30 07:10:00|4264|4262.5|4266.5|4265.5|4269|4268|4262.5|4261.5|29830
1625037300000|2021-06-30 07:15:00|4266|4265|4256|4255|4266.5|4265|4255|4254|34042
1625037600000|2021-06-30 07:20:00|4256.5|4255.5|4258.5|4257.5|4258.5|4258|4254|4253.5|29751
1625037900000|2021-06-30 07:25:00|4258|4258|4258|4257|4260|4259.5|4257|4256.5|32959
1625038200000|2021-06-30 07:30:00|4257.5|4256.5|4256|4255|4257.5|4256.5|4252|4251.5|30250
1625038500000|2021-06-30 07:35:00|4255.5|4254.5|4263|4262|4263.5|4262.5|4254|4253.5|19247
1625038800000|2021-06-30 07:40:00|4263.5|4262.5|4264|4263|4266.5|4265.5|4262|4261|32702
1625039100000|2021-06-30 07:45:00|4263.5|4262.5|4261|4260.5|4263.5|4262.5|4259|4258.5|19940
1625039400000|2021-06-30 07:50:00|4260.5|4260|4267.5|4266|4267.5|4266|4260.5|4260|10729
1625039700000|2021-06-30 07:55:00|4267|4265|4269|4268|4269.5|4268.5|4266|4265|16458
1625040000000|2021-06-30 08:00:00|4269.5|4268.5|4267.5|4266.5|4273|4271.5|4266.5|4265.5|30309
1625040300000|2021-06-30 08:05:00|4267|4266|4257|4256.5|4268.5|4267.5|4257|4256.5|19132
1625040600000|2021-06-30 08:10:00|4256.5|4256|4251|4250.5|4256.5|4256|4249|4248|108536
1625040900000|2021-06-30 08:15:00|4250.5|4250|4248.5|4247.5|4251|4250|4247|4246|41013
1625041200000|2021-06-30 08:20:00|4248|4247|4243|4242.5|4248.5|4247|4241|4240|65545
1625041500000|2021-06-30 08:25:00|4243.5|4242|4235.5|4234.5|4243.5|4242.5|4234|4233.5|72083
1625041800000|2021-06-30 08:30:00|4235|4235|4238|4237|4241|4240|4235|4234.5|31291
1625042100000|2021-06-30 08:35:00|4237.5|4237.5|4235|4234.5|4238.5|4237.5|4232.5|4232|42820
1625042400000|2021-06-30 08:40:00|4234.5|4234|4230|4229.5|4235.5|4235|4225.5|4225|39570
1625042700000|2021-06-30 08:45:00|4230.5|4230|4230.5|4229.5|4231.5|4230.5|4224.5|4224|37725
1625043000000|2021-06-30 08:50:00|4230|4229|4234|4233|4240|4239|4229.5|4228.5|62654
1625043300000|2021-06-30 08:55:00|4234.5|4233.5|4233.5|4232.5|4235|4234|4231.5|4230|13966
1625043600000|2021-06-30 09:00:00|4233|4232|4226|4225|4233|4232|4220.5|4220|26379
1625043900000|2021-06-30 09:05:00|4225.5|4225.5|4221|4220|4226|4225.5|4219.5|4219|42685
1625044200000|2021-06-30 09:10:00|4220.5|4219.5|4222.5|4222|4223.5|4222.5|4219|4218|46769
1625044500000|2021-06-30 09:15:00|4223|4221.5|4228|4227|4228.5|4227.5|4222|4221.5|30697
1625044800000|2021-06-30 09:20:00|4227.5|4226.5|4232|4231|4235.5|4234.5|4226.5|4226|20020
1625045100000|2021-06-30 09:25:00|4231.5|4230.5|4237|4235.5|4237|4235.5|4229.5|4229|17724
1625045400000|2021-06-30 09:30:00|4236.5|4235|4233.5|4232.5|4237|4235.5|4230.5|4229.5|18887
1625045700000|2021-06-30 09:35:00|4234|4233|4231|4230.5|4235|4234.5|4230.5|4229.5|14781
1625046000000|2021-06-30 09:40:00|4230.5|4230|4233|4232|4233|4232|4228|4227|18375
1625046300000|2021-06-30 09:45:00|4233.5|4232.5|4235.5|4234.5|4238|4237|4232.5|4232|22359
1625046600000|2021-06-30 09:50:00|4235|4235|4235|4234|4237|4236|4232.5|4231.5|20632
1625046900000|2021-06-30 09:55:00|4234.5|4233.5|4236.5|4235.5|4239.5|4238.5|4233|4232|53739
1625047200000|2021-06-30 10:00:00|4236|4235|4236.5|4235.5|4237.5|4236|4234|4233.5|15316
1625047500000|2021-06-30 10:05:00|4237|4236|4243|4241.5|4244.5|4243.5|4236.5|4236|18553
1625047800000|2021-06-30 10:10:00|4242.5|4242|4245|4244|4245.5|4244.5|4242|4241.5|12674
1625048100000|2021-06-30 10:15:00|4244.5|4244.5|4242.5|4241|4245.5|4245|4242|4241|12646
1625048400000|2021-06-30 10:20:00|4242|4241.5|4241.5|4240.5|4242.5|4241.5|4238.5|4237|6602
1625048700000|2021-06-30 10:25:00|4241|4241|4241.5|4241|4242|4241|4240|4239|11868
1625049000000|2021-06-30 10:30:00|4242|4241.5|4236.5|4236|4242.5|4241.5|4235|4234|17814
1625049300000|2021-06-30 10:35:00|4237|4235.5|4238|4237.5|4239.5|4238.5|4235.5|4234.5|18942
1625049600000|2021-06-30 10:40:00|4238.5|4238|4241|4240|4241.5|4240.5|4238|4237.5|15000
1625049900000|2021-06-30 10:45:00|4241.5|4240.5|4239.5|4238.5|4242.5|4242|4238|4237.5|13829
1625050200000|2021-06-30 10:50:00|4240|4239|4236.5|4235.5|4241|4240|4236|4235.5|13852
1625050500000|2021-06-30 10:55:00|4236|4235|4235|4234.5|4236.5|4235.5|4232.5|4232|27680
1625050800000|2021-06-30 11:00:00|4235.5|4234|4236.5|4236|4237|4236.5|4234|4233.5|14971
1625051100000|2021-06-30 11:05:00|4237|4236.5|4240.5|4239.5|4241|4239.5|4234.5|4234|10622
1625051400000|2021-06-30 11:10:00|4240|4239|4241.5|4241|4243.5|4242.5|4239.5|4239|14121
1625051700000|2021-06-30 11:15:00|4241|4240.5|4241.5|4241|4244.5|4243.5|4239.5|4239|18399
1625052000000|2021-06-30 11:20:00|4241|4240.5|4249|4248|4249|4248|4241|4240|17009
1625052300000|2021-06-30 11:25:00|4248.5|4248.5|4247.5|4247|4250|4249|4247.5|4247|16682
1625052600000|2021-06-30 11:30:00|4247|4246.5|4246|4245|4249|4248|4245|4244.5|11243
1625052900000|2021-06-30 11:35:00|4246.5|4245.5|4244|4243.5|4248|4247|4243.5|4243|12800
1625053200000|2021-06-30 11:40:00|4244.5|4243|4243|4242.5|4244.5|4244|4242|4241.5|11599
1625053500000|2021-06-30 11:45:00|4243.5|4243|4245|4244.5|4245.5|4244.5|4243.5|4242.5|18438
1625053800000|2021-06-30 11:50:00|4245.5|4245|4247|4246|4247.5|4246.5|4244.5|4243.5|20310
1625054100000|2021-06-30 11:55:00|4247.5|4246.5|4250|4249.5|4251|4250.5|4247.5|4246|9127
1625054400000|2021-06-30 12:00:00|4250.5|4250|4247.5|4247|4250.5|4250|4247.5|4247|18976
1625054700000|2021-06-30 12:05:00|4248|4247.5|4245|4244|4248|4247.5|4243|4242|17069
1625055000000|2021-06-30 12:10:00|4244.5|4244.5|4244.5|4244|4246|4245|4244|4243.5|8310
1625055300000|2021-06-30 12:15:00|4245|4244.5|4250|4249|4250|4249|4245|4244.5|12143
1625055600000|2021-06-30 12:20:00|4249.5|4249.5|4248.5|4248|4250|4249.5|4246.5|4246|17753
1625055900000|2021-06-30 12:25:00|4249|4248.5|4245.5|4245|4251|4250|4245.5|4245|19180
1625056200000|2021-06-30 12:30:00|4246|4245.5|4250|4249.5|4250.5|4250|4246|4245.5|14716
1625056500000|2021-06-30 12:35:00|4249.5|4249|4248.5|4248|4249.5|4249|4247|4246|13871
1625056800000|2021-06-30 12:40:00|4249|4248.5|4254|4253.5|4254|4253.5|4249|4248.5|20490
1625057100000|2021-06-30 12:45:00|4254.5|4253|4250.5|4249|4254.5|4253|4249.5|4249|21199
1625057400000|2021-06-30 12:50:00|4250|4249.5|4252.5|4252|4253|4252.5|4250|4249|12122
1625057700000|2021-06-30 12:55:00|4253|4251.5|4252|4251.5|4253|4252|4249.5|4249|23821
1625058000000|2021-06-30 13:00:00|4251.5|4251|4249.5|4249|4252|4251|4249|4248.5|20280
1625058300000|2021-06-30 13:05:00|4249|4248.5|4246.5|4245.5|4249.5|4249|4246|4245.5|28539
1625058600000|2021-06-30 13:10:00|4246|4246|4242|4241.5|4247|4246.5|4241.5|4241|13602
1625058900000|2021-06-30 13:15:00|4242.5|4242|4238|4237.5|4243|4242.5|4237|4236.5|25266
1625059200000|2021-06-30 13:20:00|4237.5|4237|4237.5|4236.5|4238|4237.5|4235.5|4235|29625
1625059500000|2021-06-30 13:25:00|4237|4236|4241|4240.5|4243|4242|4236|4235.5|30103
1625059800000|2021-06-30 13:30:00|4241.5|4240|4262|4261|4262.5|4261|4236|4235.5|69119
1625060100000|2021-06-30 13:35:00|4261.5|4261.5|4260.5|4259.5|4265.5|4265|4259.5|4259|58871
1625060400000|2021-06-30 13:40:00|4260|4260|4260.5|4259.5|4261.5|4261|4256.5|4255.5|23197
1625060700000|2021-06-30 13:45:00|4260|4259|4264.5|4264|4268.5|4267.5|4258.5|4257.5|31757
1625061000000|2021-06-30 13:50:00|4265.5|4264.5|4262|4261|4268|4267|4261|4260|23587
1625061300000|2021-06-30 13:55:00|4261.5|4261.5|4260|4259.5|4264.5|4263.5|4259|4257|35134
1625061600000|2021-06-30 14:00:00|4260.5|4260|4259|4258|4261.5|4260.5|4253.5|4252.5|20976
1625061900000|2021-06-30 14:05:00|4259.5|4257.5|4256.5|4255.5|4262|4261|4256|4255|21328
1625062200000|2021-06-30 14:10:00|4256|4255|4254.5|4253.5|4259|4258|4254.5|4253.5|13210
1625062500000|2021-06-30 14:15:00|4255|4254|4252.5|4252|4256.5|4256|4252.5|4252|24942
1625062800000|2021-06-30 14:20:00|4253|4252.5|4251|4250.5|4255|4254.5|4250.5|4250|17098
1625063100000|2021-06-30 14:25:00|4251.5|4250|4250.5|4250|4252.5|4252|4249|4248.5|24242
1625063400000|2021-06-30 14:30:00|4250|4249.5|4252.5|4252|4255|4254.5|4250|4249|34058
1625063700000|2021-06-30 14:35:00|4253|4251.5|4248.5|4247.5|4253.5|4253|4248|4247.5|29806
1625064000000|2021-06-30 14:40:00|4248|4247|4245|4244.5|4248|4247|4243|4242.5|33898
1625064300000|2021-06-30 14:45:00|4245.5|4245|4246|4245.5|4247.5|4247|4243.5|4243|49137
1625064600000|2021-06-30 14:50:00|4245.5|4245|4244.5|4243.5|4247.5|4247|4243.5|4242.5|31104
1625064900000|2021-06-30 14:55:00|4244|4243|4239|4238.5|4244|4243.5|4236.5|4235.5|50669
1625065200000|2021-06-30 15:00:00|4239.5|4238|4238.5|4238|4240.5|4239.5|4237|4236.5|38198
1625065500000|2021-06-30 15:05:00|4238|4237.5|4238|4237.5|4241|4240.5|4237|4236.5|41742
1625065800000|2021-06-30 15:10:00|4237.5|4237|4231|4230|4237.5|4237|4231|4230|48679
1625066100000|2021-06-30 15:15:00|4230.5|4230.5|4232|4231|4232.5|4232|4229.5|4229|37431
1625066400000|2021-06-30 15:20:00|4232.5|4231.5|4235|4234.5|4235.5|4235|4229.5|4229|62734
1625066700000|2021-06-30 15:25:00|4234.5|4234|4243.5|4242.5|4244|4242.5|4233.5|4232.5|85335
1625122800000|2021-07-01 07:00:00|4246.5|4241.5|4249|4247|4255|4253|4238|4236|48569
1625123100000|2021-07-01 07:05:00|4248.5|4246.5|4252.5|4251|4260|4258.5|4248|4246.5|26795
1625123400000|2021-07-01 07:10:00|4252|4250.5|4245|4244|4255.5|4254.5|4244.5|4244|37092
1625123700000|2021-07-01 07:15:00|4245.5|4244.5|4246.5|4245.5|4253.5|4252.5|4245|4244|66012
1625124000000|2021-07-01 07:20:00|4247|4246|4249.5|4248.5|4252|4251|4245.5|4245|18897
1625124300000|2021-07-01 07:25:00|4249|4249|4256.5|4255.5|4257.5|4256.5|4248.5|4247.5|39133
1625124600000|2021-07-01 07:30:00|4257|4256|4265|4264|4267.5|4266.5|4257|4255.5|36732
1625124900000|2021-07-01 07:35:00|4264.5|4263.5|4264|4262.5|4265|4264|4260|4259|14387
1625125200000|2021-07-01 07:40:00|4263.5|4263|4263.5|4263|4268|4267|4263.5|4262.5|13398
1625125500000|2021-07-01 07:45:00|4264|4262.5|4262.5|4261.5|4265.5|4264.5|4262|4261|11745
1625125800000|2021-07-01 07:50:00|4263|4262|4260|4259|4263.5|4262.5|4259|4258.5|9906
1625126100000|2021-07-01 07:55:00|4259.5|4258.5|4263.5|4262|4265.5|4264|4259|4258.5|12875
1625126400000|2021-07-01 08:00:00|4264|4262.5|4265.5|4264|4267|4266|4259.5|4258.5|19207
1625126700000|2021-07-01 08:05:00|4265|4263.5|4263|4262|4266.5|4265.5|4262|4261.5|11142
1625127000000|2021-07-01 08:10:00|4263.5|4262.5|4267.5|4267|4268.5|4268|4262|4261.5|43980
1625127300000|2021-07-01 08:15:00|4268|4267.5|4271|4270|4272|4271.5|4268|4267.5|22635
1625127600000|2021-07-01 08:20:00|4270.5|4270.5|4267|4266|4272|4271|4265.5|4264.5|12844
1625127900000|2021-07-01 08:25:00|4267.5|4266.5|4273|4272.5|4274.5|4273.5|4267.5|4266|19042
1625128200000|2021-07-01 08:30:00|4272.5|4272|4267|4266|4273|4272|4266.5|4265.5|23335
1625128500000|2021-07-01 08:35:00|4266.5|4266.5|4267.5|4266.5|4270.5|4270|4266|4265|18559
1625128800000|2021-07-01 08:40:00|4267|4266|4268|4267.5|4268|4267.5|4265|4264.5|16334
1625129100000|2021-07-01 08:45:00|4268.5|4268|4264.5|4263.5|4269|4268.5|4264|4263.5|16803
1625129400000|2021-07-01 08:50:00|4265|4264|4268.5|4268|4270|4269.5|4265|4264|15247
1625129700000|2021-07-01 08:55:00|4269|4268.5|4269.5|4268.5|4271|4270.5|4267.5|4266.5|20744
1625130000000|2021-07-01 09:00:00|4270|4269|4269|4268|4272|4271|4267|4266|18218
1625130300000|2021-07-01 09:05:00|4268.5|4267.5|4264|4263.5|4270|4269.5|4263|4262.5|15294
1625130600000|2021-07-01 09:10:00|4263.5|4263|4261.5|4260.5|4266|4265|4261.5|4260.5|9375
1625130900000|2021-07-01 09:15:00|4261|4261|4266|4265.5|4266|4265.5|4261|4260.5|5908
1625131200000|2021-07-01 09:20:00|4266.5|4266|4265|4264.5|4266.5|4266|4263|4261.5|9878
1625131500000|2021-07-01 09:25:00|4264.5|4264|4258.5|4257.5|4264.5|4264|4257.5|4256.5|7497
1625131800000|2021-07-01 09:30:00|4258|4257|4261.5|4261|4261.5|4261|4256.5|4256|5063
1625132100000|2021-07-01 09:35:00|4261|4260.5|4261|4260.5|4262.5|4261.5|4259.5|4258.5|14333
1625132400000|2021-07-01 09:40:00|4261.5|4261|4259.5|4258.5|4264|4263|4259|4258|9463
1625132700000|2021-07-01 09:45:00|4259|4258|4253|4252|4259|4258.5|4252|4251|18684
1625133000000|2021-07-01 09:50:00|4253.5|4252.5|4259|4258|4259.5|4258.5|4253.5|4252|10194
1625133300000|2021-07-01 09:55:00|4258.5|4258.5|4262|4261|4262.5|4262|4258.5|4258|6449
1625133600000|2021-07-01 10:00:00|4261.5|4260.5|4256.5|4255.5|4264|4263.5|4255.5|4254.5|8788
1625133900000|2021-07-01 10:05:00|4256|4256|4257.5|4257|4258|4257|4254|4253|8512
1625134200000|2021-07-01 10:10:00|4258|4257.5|4259|4258|4260.5|4259.5|4256.5|4256|13492
1625134500000|2021-07-01 10:15:00|4259.5|4258.5|4257.5|4256.5|4260.5|4259.5|4256.5|4256|8301
1625134800000|2021-07-01 10:20:00|4257|4256|4253.5|4252.5|4257|4256.5|4252|4251|8884
1625135100000|2021-07-01 10:25:00|4253|4253|4251.5|4251|4254|4253|4250|4249|9272
1625135400000|2021-07-01 10:30:00|4252|4250.5|4252|4251.5|4253|4252|4250|4249|11308
1625135700000|2021-07-01 10:35:00|4252.5|4251|4246|4245|4252.5|4251|4245.5|4245|62663
1625136000000|2021-07-01 10:40:00|4245.5|4244.5|4244|4243|4246|4245|4241.5|4241|13929
1625136300000|2021-07-01 10:45:00|4243.5|4242|4242|4241|4245.5|4244.5|4241.5|4240.5|6924
1625136600000|2021-07-01 10:50:00|4241.5|4241.5|4242|4241|4246|4245|4241|4240|23745
1625136900000|2021-07-01 10:55:00|4241.5|4241.5|4236.5|4235|4242|4241.5|4235.5|4235|17379
1625137200000|2021-07-01 11:00:00|4235.5|4234.5|4227.5|4226.5|4235.5|4234.5|4227.5|4226.5|27740
1625137500000|2021-07-01 11:05:00|4227|4227|4230.5|4229.5|4232.5|4231|4226|4225.5|15669
1625137800000|2021-07-01 11:10:00|4230|4230|4230.5|4229.5|4231.5|4230.5|4227|4226|24053
1625138100000|2021-07-01 11:15:00|4231|4230|4237|4236.5|4239.5|4238.5|4231|4229.5|5255
1625138400000|2021-07-01 11:20:00|4237.5|4236|4236.5|4235.5|4239.5|4238.5|4236|4235|21466
1625138700000|2021-07-01 11:25:00|4236|4236|4230.5|4229.5|4236.5|4236|4228.5|4228|84711
1625139000000|2021-07-01 11:30:00|4231|4230|4233.5|4232.5|4238|4237.5|4230.5|4230|44648
1625139300000|2021-07-01 11:35:00|4234|4233|4241.5|4240.5|4241.5|4241|4232.5|4231.5|32967
1625139600000|2021-07-01 11:40:00|4242|4241|4242.5|4241.5|4244|4243|4240.5|4240|39933
1625139900000|2021-07-01 11:45:00|4242|4241|4238.5|4237.5|4243|4242.5|4238.5|4237.5|26230
1625140200000|2021-07-01 11:50:00|4239|4238|4244.5|4243.5|4246|4245|4238.5|4237.5|23572
1625140500000|2021-07-01 11:55:00|4244|4244|4244.5|4244|4245|4244.5|4243|4242|28741
1625140800000|2021-07-01 12:00:00|4245|4244.5|4244|4243.5|4246.5|4246|4242.5|4242|41598
1625141100000|2021-07-01 12:05:00|4244.5|4244|4245.5|4245|4249|4248|4244.5|4244|17141
1625141400000|2021-07-01 12:10:00|4246|4245.5|4247|4246.5|4249.5|4248.5|4245.5|4245|17320
1625141700000|2021-07-01 12:15:00|4246.5|4246|4243|4242|4246.5|4246|4242.5|4241.5|9901
1625142000000|2021-07-01 12:20:00|4242.5|4241.5|4243.5|4243|4244|4243.5|4242|4241.5|11234
1625142300000|2021-07-01 12:25:00|4243|4242.5|4240|4239.5|4243|4242.5|4239.5|4239|6904
1625142600000|2021-07-01 12:30:00|4240.5|4240|4244.5|4243.5|4244.5|4243.5|4240.5|4240|8317
1625142900000|2021-07-01 12:35:00|4244|4243|4244.5|4243.5|4244.5|4244|4242|4241|8296
1625143200000|2021-07-01 12:40:00|4245|4244|4246|4245|4248.5|4248|4245|4244|12270
1625143500000|2021-07-01 12:45:00|4245.5|4244.5|4242|4241.5|4246|4244.5|4241|4240.5|11503
1625143800000|2021-07-01 12:50:00|4241.5|4241|4240.5|4239.5|4242.5|4241.5|4240|4239.5|31561
1625144100000|2021-07-01 12:55:00|4240|4240|4239|4238.5|4241.5|4241|4239|4238.5|12789
1625144400000|2021-07-01 13:00:00|4239.5|4239|4240|4239.5|4240.5|4240|4238|4237.5|15523
1625144700000|2021-07-01 13:05:00|4240.5|4240|4240|4239.5|4240.5|4240|4238.5|4238|25113
1625145000000|2021-07-01 13:10:00|4239.5|4239|4243|4242.5|4243.5|4242.5|4239|4238.5|67159
1625145300000|2021-07-01 13:15:00|4243.5|4243|4246|4245.5|4248.5|4247.5|4243|4242.5|20716
1625145600000|2021-07-01 13:20:00|4247|4246.5|4248.5|4248|4250|4249|4245.5|4245|15566
1625145900000|2021-07-01 13:25:00|4248|4247.5|4241|4240.5|4248.5|4248|4241|4240|30849
1625146200000|2021-07-01 13:30:00|4241.5|4240|4240.5|4239.5|4246|4245|4239.5|4239|58053
1625146500000|2021-07-01 13:35:00|4241|4240|4246.5|4245.5|4250.5|4249.5|4239|4238.5|44865
1625146800000|2021-07-01 13:40:00|4247|4246|4246|4245.5|4248|4247|4243.5|4242.5|28477
1625147100000|2021-07-01 13:45:00|4245.5|4245|4245|4244.5|4249.5|4249|4242.5|4242|41102
1625147400000|2021-07-01 13:50:00|4245.5|4245|4249.5|4248.5|4253.5|4252.5|4245|4244.5|28717
1625147700000|2021-07-01 13:55:00|4250.5|4249|4252.5|4251.5|4253.5|4252.5|4250|4249|20964
1625148000000|2021-07-01 14:00:00|4252|4251|4257.5|4257|4260|4259|4251|4250.5|32486
1625148300000|2021-07-01 14:05:00|4258|4257.5|4259.5|4259|4261.5|4260.5|4253.5|4253|46377
1625148600000|2021-07-01 14:10:00|4260|4259.5|4259|4258|4261|4260|4256|4255.5|42424
1625148900000|2021-07-01 14:15:00|4259.5|4258.5|4257|4256|4260|4259.5|4256|4255|38578
1625149200000|2021-07-01 14:20:00|4256.5|4255.5|4261|4260|4263|4262.5|4254|4253.5|36363
1625149500000|2021-07-01 14:25:00|4260.5|4259.5|4259.5|4259|4261.5|4260.5|4256.5|4255.5|28025
1625149800000|2021-07-01 14:30:00|4259|4258.5|4263|4262.5|4263|4262.5|4258.5|4257.5|21780
1625150100000|2021-07-01 14:35:00|4263.5|4262|4258.5|4258|4263.5|4262|4258|4257.5|30953
1625150400000|2021-07-01 14:40:00|4258|4257.5|4258|4257.5|4259|4258.5|4254.5|4254|43526
1625150700000|2021-07-01 14:45:00|4258.5|4258|4257|4256.5|4260.5|4260|4256|4255.5|64772
1625151000000|2021-07-01 14:50:00|4256.5|4256|4257.5|4257|4259|4258.5|4255|4254.5|34180
1625151300000|2021-07-01 14:55:00|4258|4256.5|4260|4259.5|4260.5|4260|4257|4256.5|23839
1625151600000|2021-07-01 15:00:00|4260.5|4260|4260|4259.5|4264|4263|4259|4258|34015
1625151900000|2021-07-01 15:05:00|4260.5|4260|4263|4262|4263|4262.5|4259|4258|26442
1625152200000|2021-07-01 15:10:00|4262.5|4261.5|4265.5|4265|4266|4265|4261|4260.5|128815
1625152500000|2021-07-01 15:15:00|4265|4264.5|4262|4261.5|4266.5|4266|4262|4261.5|37041
1625152800000|2021-07-01 15:20:00|4261.5|4261|4261|4260.5|4264|4263.5|4260.5|4259.5|140019
1625153100000|2021-07-01 15:25:00|4260.5|4260|4262.5|4261.5|4263.5|4263|4257|4256|26217
1625209200000|2021-07-02 07:00:00|4279|4271.5|4268.5|4266.5|4290|4286|4268.5|4266|25844
1625209500000|2021-07-02 07:05:00|4268|4266|4276|4274.5|4278.5|4276|4262.5|4261|25370
1625209800000|2021-07-02 07:10:00|4275.5|4274|4265.5|4263.5|4277.5|4275.5|4264|4261.5|23622
1625210100000|2021-07-02 07:15:00|4266|4264|4272.5|4271|4280|4279|4265.5|4263.5|13964
1625210400000|2021-07-02 07:20:00|4273|4271.5|4273.5|4272.5|4279.5|4278|4270.5|4269|14984
1625210700000|2021-07-02 07:25:00|4274|4273|4278|4277.5|4279.5|4278.5|4274|4273|17351
1625211000000|2021-07-02 07:30:00|4278.5|4278|4277.5|4276.5|4281|4279.5|4275|4274|7754
1625211300000|2021-07-02 07:35:00|4278|4277|4282.5|4281.5|4285|4283.5|4278|4276.5|10199
1625211600000|2021-07-02 07:40:00|4283|4282|4282|4281|4285.5|4284|4281|4280.5|6773
1625211900000|2021-07-02 07:45:00|4282.5|4281.5|4280.5|4279.5|4283.5|4282.5|4278|4277|7228
1625212200000|2021-07-02 07:50:00|4281|4280|4280.5|4279.5|4282.5|4282|4278.5|4278|5726
1625212500000|2021-07-02 07:55:00|4281|4280|4281|4280|4285.5|4284.5|4279.5|4279|20292
1625212800000|2021-07-02 08:00:00|4280.5|4280.5|4282|4281|4284|4283|4280.5|4280|4049
1625213100000|2021-07-02 08:05:00|4282.5|4281.5|4280|4279|4283|4282|4280|4278.5|4817
1625213400000|2021-07-02 08:10:00|4279.5|4278.5|4275|4274|4282|4281|4275|4273.5|5527
1625213700000|2021-07-02 08:15:00|4274.5|4274.5|4267|4266|4276|4275|4266.5|4265.5|10067
1625214000000|2021-07-02 08:20:00|4266.5|4265.5|4269.5|4268.5|4271.5|4270.5|4265.5|4265|4435
1625214300000|2021-07-02 08:25:00|4269|4268|4266.5|4265.5|4269|4268.5|4265.5|4264.5|10401
1625214600000|2021-07-02 08:30:00|4266|4266|4268|4267.5|4270|4268.5|4263.5|4262.5|7598
1625214900000|2021-07-02 08:35:00|4267.5|4267|4270|4269|4270|4269.5|4267|4266|7351
1625215200000|2021-07-02 08:40:00|4269.5|4268.5|4266|4265.5|4269.5|4268.5|4264.5|4263.5|8704
1625215500000|2021-07-02 08:45:00|4266.5|4266|4263|4262.5|4267.5|4266.5|4262.5|4262|3521
1625215800000|2021-07-02 08:50:00|4263.5|4262|4266|4265.5|4268|4267|4263.5|4262|24298
1625216100000|2021-07-02 08:55:00|4265.5|4265|4268.5|4267.5|4268.5|4267.5|4264.5|4263.5|1447
1625216400000|2021-07-02 09:00:00|4269|4268|4269|4268|4271.5|4270.5|4267.5|4267|7415
1625216700000|2021-07-02 09:05:00|4269.5|4268.5|4268|4267|4270.5|4269.5|4267.5|4266.5|6606
1625217000000|2021-07-02 09:10:00|4267.5|4266.5|4269|4268|4270|4268.5|4266|4265.5|2959
1625217300000|2021-07-02 09:15:00|4269.5|4268.5|4269.5|4269|4270.5|4270|4268.5|4268|6494
1625217600000|2021-07-02 09:20:00|4269|4268.5|4268.5|4267.5|4272.5|4271.5|4267.5|4267|5556
1625217900000|2021-07-02 09:25:00|4269|4268|4266|4265|4270.5|4269.5|4263|4261.5|38137
1625218200000|2021-07-02 09:30:00|4265.5|4264.5|4264.5|4264|4265.5|4265|4263.5|4262.5|8285
1625218500000|2021-07-02 09:35:00|4265|4263.5|4264.5|4263.5|4265.5|4265|4262.5|4261.5|6530
1625218800000|2021-07-02 09:40:00|4264|4264|4261|4260.5|4265.5|4264.5|4261|4260.5|6500
1625219100000|2021-07-02 09:45:00|4261.5|4261|4264|4263|4266|4265|4260.5|4260|6286
1625219400000|2021-07-02 09:50:00|4263.5|4263.5|4262|4261|4265|4264.5|4261|4260|5237
1625219700000|2021-07-02 09:55:00|4262.5|4261.5|4262|4261|4263.5|4263|4260|4259|4980
1625220000000|2021-07-02 10:00:00|4261.5|4260.5|4263|4262|4264|4263|4260.5|4259.5|8530
1625220300000|2021-07-02 10:05:00|4262.5|4261.5|4269|4268|4269|4268.5|4261|4260|5296
1625220600000|2021-07-02 10:10:00|4268.5|4267.5|4265.5|4264.5|4269|4268|4265.5|4264.5|6943
1625220900000|2021-07-02 10:15:00|4265|4264|4261.5|4260.5|4265.5|4264|4261|4260|3792
1625221200000|2021-07-02 10:20:00|4261|4261|4262|4261|4262.5|4261.5|4259.5|4258.5|5202
1625221500000|2021-07-02 10:25:00|4261.5|4260.5|4259|4258.5|4261.5|4260.5|4257.5|4257|7005
1625221800000|2021-07-02 10:30:00|4259.5|4259|4257|4256|4260|4259.5|4254.5|4253.5|10070
1625222100000|2021-07-02 10:35:00|4257.5|4256.5|4261|4260.5|4261.5|4260.5|4257|4256|4829
1625222400000|2021-07-02 10:40:00|4261.5|4260|4262|4261.5|4263.5|4262.5|4260.5|4259.5|5889
1625222700000|2021-07-02 10:45:00|4262.5|4261|4260.5|4260|4263|4262|4260.5|4259.5|4598
1625223000000|2021-07-02 10:50:00|4260|4259.5|4261|4260.5|4263|4262|4260|4259|4408
1625223300000|2021-07-02 10:55:00|4260.5|4260|4265|4264|4265|4264|4260|4259|6754
1625223600000|2021-07-02 11:00:00|4265.5|4264.5|4260.5|4260|4265.5|4264.5|4260.5|4259.5|8333
1625223900000|2021-07-02 11:05:00|4260|4259.5|4259.5|4259|4261.5|4260.5|4259.5|4258.5|3893
1625224200000|2021-07-02 11:10:00|4260|4259.5|4258.5|4257.5|4261.5|4260.5|4258|4257|4608
1625224500000|2021-07-02 11:15:00|4258|4258|4260.5|4259.5|4260.5|4260|4258|4257.5|4650
1625224800000|2021-07-02 11:20:00|4260|4259|4258.5|4258|4260|4259|4258|4257.5|5189
1625225100000|2021-07-02 11:25:00|4258|4257.5|4258.5|4258|4260|4259|4258|4257.5|4313
1625225400000|2021-07-02 11:30:00|4259|4258.5|4257.5|4257|4260|4259.5|4257.5|4256.5|8098
1625225700000|2021-07-02 11:35:00|4257|4256.5|4260|4259|4260|4259.5|4256.5|4256|5809
1625226000000|2021-07-02 11:40:00|4260.5|4259.5|4259|4258.5|4261|4260|4259|4258.5|4689
1625226300000|2021-07-02 11:45:00|4258.5|4258|4253|4252.5|4259|4258.5|4253|4252.5|9967
1625226600000|2021-07-02 11:50:00|4253.5|4253|4254|4253|4254.5|4253.5|4251.5|4250.5|20203
1625226900000|2021-07-02 11:55:00|4254.5|4253.5|4256.5|4255.5|4257|4256.5|4254|4253.5|4625
1625227200000|2021-07-02 12:00:00|4256|4255|4256|4255|4257.5|4256.5|4255|4254.5|8233
1625227500000|2021-07-02 12:05:00|4255.5|4254.5|4253.5|4252.5|4255.5|4254.5|4253|4252.5|3923
1625227800000|2021-07-02 12:10:00|4253|4253|4252|4251|4254|4253.5|4251.5|4251|8899
1625228100000|2021-07-02 12:15:00|4252.5|4251.5|4253.5|4252.5|4254|4253|4251|4250.5|5753
1625228400000|2021-07-02 12:20:00|4253|4253|4251|4250.5|4253.5|4253|4250|4249.5|6123
1625228700000|2021-07-02 12:25:00|4250.5|4250|4254.5|4253|4254.5|4254|4250|4249.5|4752
1625229000000|2021-07-02 12:30:00|4255|4253.5|4252|4251.5|4255.5|4254.5|4250.5|4249.5|19759
1625229300000|2021-07-02 12:35:00|4252.5|4252|4252|4251.5|4254|4253|4250|4249|7748
1625229600000|2021-07-02 12:40:00|4251.5|4251|4254|4253.5|4255.5|4255|4251.5|4251|6209
1625229900000|2021-07-02 12:45:00|4254.5|4254|4255.5|4254.5|4257|4256|4254.5|4253.5|9982
1625230200000|2021-07-02 12:50:00|4255|4255|4255|4254|4256.5|4256|4254.5|4254|6081
1625230500000|2021-07-02 12:55:00|4255.5|4254.5|4253.5|4253|4256|4255.5|4253.5|4253|12987
1625230800000|2021-07-02 13:00:00|4253|4252.5|4252.5|4251.5|4253|4252.5|4251|4250.5|9916
1625231100000|2021-07-02 13:05:00|4253|4252|4252.5|4252|4254.5|4254|4252.5|4252|8183
1625231400000|2021-07-02 13:10:00|4252|4251.5|4255|4254|4255|4254.5|4251.5|4250.5|14176
1625231700000|2021-07-02 13:15:00|4254.5|4254.5|4254|4253|4255.5|4254.5|4253.5|4253|14725
1625232000000|2021-07-02 13:20:00|4254.5|4253.5|4254.5|4254|4255|4254.5|4253|4252.5|15379
1625232300000|2021-07-02 13:25:00|4255|4254.5|4255|4254|4256.5|4255.5|4253.5|4253|19178
1625232600000|2021-07-02 13:30:00|4255.5|4254.5|4262|4261|4262.5|4261.5|4254.5|4254|52660
1625232900000|2021-07-02 13:35:00|4261.5|4261.5|4260|4259.5|4264|4262.5|4259.5|4259|32377
1625233200000|2021-07-02 13:40:00|4259.5|4259|4259.5|4258.5|4263|4262|4258|4257|25252
1625233500000|2021-07-02 13:45:00|4259|4258|4261.5|4260.5|4262.5|4262|4258.5|4258|18541
1625233800000|2021-07-02 13:50:00|4261|4260|4261|4260.5|4262.5|4262|4260|4259.5|22035
1625234100000|2021-07-02 13:55:00|4260.5|4260|4261|4260.5|4264.5|4263.5|4259.5|4259|18676
1625234400000|2021-07-02 14:00:00|4261.5|4261|4259.5|4258.5|4263.5|4263|4259|4258.5|38346
1625234700000|2021-07-02 14:05:00|4259|4259|4253.5|4252.5|4260|4259.5|4250.5|4250|46232
1625235000000|2021-07-02 14:10:00|4253|4253|4255.5|4255|4257.5|4256|4252|4251|20961
1625235300000|2021-07-02 14:15:00|4256|4254.5|4254|4253.5|4256.5|4256|4254|4253.5|25501
1625235600000|2021-07-02 14:20:00|4254.5|4253|4257.5|4256.5|4257.5|4256.5|4251.5|4250.5|36227
1625235900000|2021-07-02 14:25:00|4257|4256|4257.5|4257|4259|4258.5|4254|4253|20063
1625236200000|2021-07-02 14:30:00|4258|4256.5|4258.5|4258|4258.5|4258|4255|4254|20585
1625236500000|2021-07-02 14:35:00|4258|4257.5|4260|4259|4262|4261|4257|4256.5|17384
1625236800000|2021-07-02 14:40:00|4259.5|4258.5|4259|4258.5|4261|4260.5|4258|4257.5|22069
1625237100000|2021-07-02 14:45:00|4259.5|4259|4262.5|4262|4263.5|4262.5|4259.5|4259|15104
1625237400000|2021-07-02 14:50:00|4263|4262.5|4266|4265.5|4266|4265.5|4262.5|4262|15932
1625237700000|2021-07-02 14:55:00|4265.5|4265|4265.5|4265|4266.5|4266|4264|4263.5|22128
1625238000000|2021-07-02 15:00:00|4265|4264.5|4264.5|4264|4265.5|4265|4263.5|4263|21527
1625238300000|2021-07-02 15:05:00|4264|4263.5|4265|4264.5|4265.5|4264.5|4264|4263.5|17142
1625238600000|2021-07-02 15:10:00|4265.5|4265|4265.5|4265|4267.5|4266.5|4265|4264.5|22221
1625238900000|2021-07-02 15:15:00|4266|4265.5|4262.5|4262|4267|4266.5|4261.5|4261|38444
1625239200000|2021-07-02 15:20:00|4263|4262.5|4260.5|4260|4263|4262.5|4258.5|4258|37812
1625239500000|2021-07-02 15:25:00|4260|4259.5|4265|4263.5|4266|4265|4258.5|4257.5|33657
1625468400000|2021-07-05 07:00:00|4259.5|4252|4243.5|4242|4259.5|4257|4243|4241|22040
1625468700000|2021-07-05 07:05:00|4243|4241.5|4240.5|4239.5|4243.5|4241.5|4235|4233.5|25476
1625469000000|2021-07-05 07:10:00|4240|4239|4240.5|4240|4241.5|4240.5|4238|4236.5|17260
1625469300000|2021-07-05 07:15:00|4240|4239.5|4238.5|4237.5|4249.5|4249|4237.5|4237|41530
1625469600000|2021-07-05 07:20:00|4239|4238|4232.5|4231.5|4240|4239|4231.5|4230.5|28926
1625469900000|2021-07-05 07:25:00|4233|4232|4236|4235|4237|4236|4231.5|4230.5|14908
1625470200000|2021-07-05 07:30:00|4235.5|4235.5|4235.5|4234.5|4236.5|4236|4233|4232|13249
1625470500000|2021-07-05 07:35:00|4236|4235|4235|4234|4238.5|4237.5|4234.5|4234|8810
1625470800000|2021-07-05 07:40:00|4234.5|4233.5|4240|4239|4241.5|4240.5|4233.5|4233|8418
1625471100000|2021-07-05 07:45:00|4239.5|4239.5|4238.5|4237.5|4241.5|4241|4237.5|4236.5|12728
1625471400000|2021-07-05 07:50:00|4238|4237|4240.5|4240|4241.5|4240.5|4237|4236.5|4956
1625471700000|2021-07-05 07:55:00|4240|4239.5|4244|4243|4244|4243|4238.5|4237|17000
1625472000000|2021-07-05 08:00:00|4243.5|4242.5|4238|4237|4244|4243|4237|4236.5|9598
1625472300000|2021-07-05 08:05:00|4237.5|4236.5|4239.5|4238.5|4240.5|4239.5|4236|4235|13397
1625472600000|2021-07-05 08:10:00|4239|4238|4242.5|4241.5|4244.5|4243.5|4238.5|4238|5593
1625472900000|2021-07-05 08:15:00|4242|4241|4239|4238|4243|4241|4238.5|4238|20599
1625473200000|2021-07-05 08:20:00|4238.5|4238.5|4243.5|4242.5|4245|4244.5|4238.5|4238|8869
1625473500000|2021-07-05 08:25:00|4244|4243|4246.5|4245.5|4247.5|4247|4243.5|4242.5|4710
1625473800000|2021-07-05 08:30:00|4247|4246|4251|4250|4252|4251|4246.5|4245.5|14391
1625474100000|2021-07-05 08:35:00|4251.5|4250.5|4253.5|4252.5|4254.5|4254|4251|4250.5|14103
1625474400000|2021-07-05 08:40:00|4253|4253|4250.5|4249.5|4254.5|4254|4249|4248.5|12070
1625474700000|2021-07-05 08:45:00|4250|4250|4247|4246.5|4250.5|4250|4247|4246.5|4315
1625475000000|2021-07-05 08:50:00|4246.5|4246|4245|4244|4246.5|4246|4242|4241.5|16151
1625475300000|2021-07-05 08:55:00|4245.5|4244.5|4243.5|4242.5|4245.5|4245|4242|4241.5|7483
1625475600000|2021-07-05 09:00:00|4244|4243|4241.5|4240.5|4245|4244|4240|4239|6356
1625475900000|2021-07-05 09:05:00|4242|4241|4241|4240|4242|4241.5|4240|4239|5361
1625476200000|2021-07-05 09:10:00|4240.5|4239.5|4241.5|4240.5|4242|4241.5|4239|4238|4805
1625476500000|2021-07-05 09:15:00|4242|4241|4241.5|4240.5|4243|4242|4240|4239|3971
1625476800000|2021-07-05 09:20:00|4240.5|4240|4243.5|4242.5|4245.5|4245|4240.5|4240|16311
1625477100000|2021-07-05 09:25:00|4243|4242|4242.5|4241.5|4243.5|4242.5|4240.5|4240|8657
1625477400000|2021-07-05 09:30:00|4243|4242|4239.5|4239|4243.5|4242.5|4239.5|4239|12853
1625477700000|2021-07-05 09:35:00|4240|4238.5|4237|4236|4240|4239|4236|4235.5|5344
1625478000000|2021-07-05 09:40:00|4236.5|4236.5|4241.5|4240.5|4241.5|4241|4236.5|4236.5|7072
1625478300000|2021-07-05 09:45:00|4242|4241|4242|4240.5|4242|4241|4239|4238.5|14194
1625478600000|2021-07-05 09:50:00|4241.5|4241|4241|4240.5|4243.5|4243|4241|4240.5|52610
1625478900000|2021-07-05 09:55:00|4241.5|4240|4242|4241.5|4242.5|4242|4240|4239.5|10922
1625479200000|2021-07-05 10:00:00|4242.5|4242|4241|4240|4243|4242|4240.5|4240|10235
1625479500000|2021-07-05 10:05:00|4240.5|4239.5|4240|4239|4241|4240.5|4239|4238.5|6456
1625479800000|2021-07-05 10:10:00|4239.5|4239.5|4238|4237.5|4240.5|4240|4238|4237.5|7856
1625480100000|2021-07-05 10:15:00|4237.5|4237|4237.5|4236.5|4239|4238.5|4236.5|4236|8172
1625480400000|2021-07-05 10:20:00|4237|4236|4241|4240|4241|4240|4236.5|4236|7029
1625480700000|2021-07-05 10:25:00|4241.5|4240.5|4239.5|4239|4242.5|4242|4239.5|4239|6572
1625481000000|2021-07-05 10:30:00|4240|4239.5|4241|4240|4243|4242.5|4240|4239.5|6706
1625481300000|2021-07-05 10:35:00|4241.5|4240.5|4240.5|4239.5|4242.5|4242|4239|4238.5|9563
1625481600000|2021-07-05 10:40:00|4240|4240|4239.5|4238.5|4240.5|4240|4238.5|4238|4997
1625481900000|2021-07-05 10:45:00|4240|4239|4239.5|4238.5|4240.5|4239.5|4238|4237.5|11605
1625482200000|2021-07-05 10:50:00|4240|4239|4241|4240.5|4241.5|4241|4240|4239|2603
1625482500000|2021-07-05 10:55:00|4241.5|4241|4243|4242.5|4243.5|4243|4239.5|4239|14397
1625482800000|2021-07-05 11:00:00|4243.5|4243|4241.5|4241|4244.5|4243.5|4241|4240.5|17116
1625483100000|2021-07-05 11:05:00|4242|4241.5|4245.5|4245|4247.5|4246.5|4241.5|4241|10264
1625483400000|2021-07-05 11:10:00|4246|4245.5|4246.5|4245.5|4247|4246.5|4243.5|4243|22085
1625483700000|2021-07-05 11:15:00|4246|4246|4247.5|4246.5|4248|4247.5|4243|4242.5|8477
1625484000000|2021-07-05 11:20:00|4248|4247|4251|4250|4251.5|4250.5|4247.5|4247|20108
1625484300000|2021-07-05 11:25:00|4250.5|4250.5|4251.5|4250.5|4253.5|4252.5|4250.5|4250|13743
1625484600000|2021-07-05 11:30:00|4251|4250|4251.5|4251|4252.5|4252|4250.5|4250|7894
1625484900000|2021-07-05 11:35:00|4252|4251.5|4250.5|4250|4252|4251.5|4249.5|4248.5|15487
1625485200000|2021-07-05 11:40:00|4250|4249.5|4251.5|4250.5|4252|4251.5|4250|4249.5|5426
1625485500000|2021-07-05 11:45:00|4252|4251|4251|4250.5|4252|4251.5|4250|4249.5|8034
1625485800000|2021-07-05 11:50:00|4251.5|4251|4251.5|4250.5|4253|4252.5|4250.5|4250|11839
1625486100000|2021-07-05 11:55:00|4251|4250|4252.5|4251.5|4252.5|4252|4250.5|4250|3716
1625486400000|2021-07-05 12:00:00|4252|4252|4251.5|4250.5|4254|4253|4251|4250.5|11237
1625486700000|2021-07-05 12:05:00|4251|4251|4253|4252|4253|4252.5|4251|4250.5|3310
1625487000000|2021-07-05 12:10:00|4252.5|4252.5|4252.5|4252|4253.5|4253|4251.5|4250.5|15469
1625487300000|2021-07-05 12:15:00|4252|4251.5|4248.5|4248|4252.5|4252|4248.5|4248|13904
1625487600000|2021-07-05 12:20:00|4249|4248.5|4251|4250|4253|4252|4248.5|4248|7905
1625487900000|2021-07-05 12:25:00|4251.5|4250.5|4251|4250.5|4252.5|4252|4250.5|4250|10997
1625488200000|2021-07-05 12:30:00|4251.5|4251|4251.5|4251|4251.5|4251|4249.5|4249|6569
1625488500000|2021-07-05 12:35:00|4251|4250.5|4253|4252.5|4254|4253|4251|4250.5|9485
1625488800000|2021-07-05 12:40:00|4252.5|4252|4255|4254.5|4255|4254.5|4251.5|4251|16276
1625489100000|2021-07-05 12:45:00|4254.5|4254|4253|4252|4255|4254|4252|4251.5|6714
1625489400000|2021-07-05 12:50:00|4252.5|4252.5|4256|4255|4256.5|4255.5|4252.5|4252|13055
1625489700000|2021-07-05 12:55:00|4256.5|4255.5|4253|4252.5|4257|4256.5|4252|4251.5|8757
1625490000000|2021-07-05 13:00:00|4252.5|4252|4251|4250.5|4252.5|4252|4250|4249.5|19884
1625490300000|2021-07-05 13:05:00|4251.5|4251|4252.5|4251.5|4254|4253|4251.5|4251|12988
1625490600000|2021-07-05 13:10:00|4252|4252|4253|4252.5|4253.5|4253|4252|4252|2091
1625490900000|2021-07-05 13:15:00|4253.5|4253|4256|4255.5|4256|4255.5|4253|4252.5|5142
1625491200000|2021-07-05 13:20:00|4256.5|4256|4256.5|4255.5|4257|4256.5|4256|4255.5|2054
1625491500000|2021-07-05 13:25:00|4256|4256|4255.5|4254.5|4257|4256|4255|4254.5|11532
1625491800000|2021-07-05 13:30:00|4255|4255|4253|4252.5|4255.5|4255|4253|4252|17742
1625492100000|2021-07-05 13:35:00|4253.5|4253|4250|4249.5|4254|4253.5|4250|4249.5|12637
1625492400000|2021-07-05 13:40:00|4250.5|4250|4248.5|4248|4250.5|4250|4247.5|4247|6091
1625492700000|2021-07-05 13:45:00|4249|4248.5|4246.5|4245.5|4249|4248.5|4243.5|4242.5|7835
1625493000000|2021-07-05 13:50:00|4246|4246|4249.5|4249|4249.5|4249|4246|4245.5|12162
1625493300000|2021-07-05 13:55:00|4250|4249.5|4251|4250|4251.5|4251|4249.5|4249.5|10155
1625493600000|2021-07-05 14:00:00|4251.5|4250.5|4250.5|4250|4251.5|4251|4250|4249.5|8971
1625493900000|2021-07-05 14:05:00|4250|4249.5|4250|4249.5|4251|4250.5|4249.5|4248.5|9834
1625494200000|2021-07-05 14:10:00|4250.5|4250|4250|4249.5|4250.5|4250|4248.5|4248|14866
1625494500000|2021-07-05 14:15:00|4250.5|4250|4255|4254|4255|4254.5|4250.5|4250|10950
1625494800000|2021-07-05 14:20:00|4254.5|4253.5|4252.5|4252|4256|4255.5|4252.5|4252|18147
1625495100000|2021-07-05 14:25:00|4252|4251.5|4255|4254.5|4255|4254.5|4252|4251.5|4405
1625495400000|2021-07-05 14:30:00|4255.5|4254|4255|4254|4257|4256|4254|4253.5|5340
1625495700000|2021-07-05 14:35:00|4254.5|4254.5|4255|4254|4256|4255|4254|4253.5|3679
1625496000000|2021-07-05 14:40:00|4254.5|4253.5|4255|4254.5|4257|4256.5|4254|4253.5|11028
1625496300000|2021-07-05 14:45:00|4255.5|4255|4257|4256.5|4257|4256.5|4255.5|4255|6780
1625496600000|2021-07-05 14:50:00|4257.5|4257|4259.5|4259|4261|4260|4257.5|4256.5|7163
1625496900000|2021-07-05 14:55:00|4259|4258.5|4262.5|4262|4262.5|4262|4259|4258.5|8235
1625497200000|2021-07-05 15:00:00|4263|4262.5|4264.5|4264|4264.5|4264|4263|4262.5|6379
1625497500000|2021-07-05 15:05:00|4264|4263.5|4263|4262.5|4264.5|4264|4261.5|4261|16605
1625497800000|2021-07-05 15:10:00|4262.5|4262|4260.5|4260|4263|4262.5|4260.5|4260|9363
1625498100000|2021-07-05 15:15:00|4260|4259.5|4259.5|4259|4260.5|4260|4259|4258.5|11742
1625498400000|2021-07-05 15:20:00|4259|4258.5|4258.5|4257.5|4259.5|4259|4258|4257.5|14519
1625498700000|2021-07-05 15:25:00|4259|4258|4259.5|4259|4259.5|4259|4257|4256.5|13158
1625554800000|2021-07-06 07:00:00|4246|4237.5|4244.5|4242.5|4253.5|4251.5|4241|4237.5|28642
1625555100000|2021-07-06 07:05:00|4245|4242|4259|4257|4260|4259.5|4241.5|4239.5|20124
1625555400000|2021-07-06 07:10:00|4259.5|4257.5|4260.5|4258.5|4264.5|4262.5|4254.5|4252.5|30397
1625555700000|2021-07-06 07:15:00|4260|4257.5|4259|4257.5|4265|4264|4257.5|4256.5|22180
1625556000000|2021-07-06 07:20:00|4259.5|4258|4258|4257|4261.5|4260.5|4256|4255|18673
1625556300000|2021-07-06 07:25:00|4258.5|4257.5|4267|4266|4267|4266|4255|4254.5|13940
1625556600000|2021-07-06 07:30:00|4266|4265.5|4264.5|4263.5|4267.5|4266.5|4263.5|4262.5|13120
1625556900000|2021-07-06 07:35:00|4264|4264|4259.5|4258.5|4265|4264|4257|4256|18491
1625557200000|2021-07-06 07:40:00|4259|4258|4255.5|4254.5|4260|4259|4254|4253|18655
1625557500000|2021-07-06 07:45:00|4256|4255|4264|4263|4264.5|4263.5|4253|4252.5|19054
1625557800000|2021-07-06 07:50:00|4263.5|4262.5|4267|4266.5|4270|4268.5|4262.5|4262|7548
1625558100000|2021-07-06 07:55:00|4266.5|4265.5|4264|4263|4267.5|4266.5|4262|4261.5|15006
1625558400000|2021-07-06 08:00:00|4263.5|4262.5|4259|4258.5|4264|4262.5|4257.5|4256.5|10001
1625558700000|2021-07-06 08:05:00|4259.5|4259|4266.5|4265.5|4267|4266|4258.5|4258|6459
1625559000000|2021-07-06 08:10:00|4266|4265|4266|4265|4267.5|4267|4263.5|4263|9128
1625559300000|2021-07-06 08:15:00|4266.5|4265.5|4263|4262.5|4266.5|4265.5|4262|4261.5|8763
1625559600000|2021-07-06 08:20:00|4263.5|4263|4263|4262.5|4265.5|4264.5|4262|4261|13603
1625559900000|2021-07-06 08:25:00|4263.5|4263|4262|4261|4266.5|4265|4262|4261|5309
1625560200000|2021-07-06 08:30:00|4262.5|4260.5|4259.5|4258.5|4263|4262|4259.5|4258.5|6281
1625560500000|2021-07-06 08:35:00|4260|4259|4258|4257|4263.5|4263|4258|4257|9458
1625560800000|2021-07-06 08:40:00|4257.5|4256.5|4258.5|4257.5|4258.5|4257.5|4256|4255.5|5556
1625561100000|2021-07-06 08:45:00|4258|4257|4257|4256|4259|4258.5|4256|4255.5|5850
1625561400000|2021-07-06 08:50:00|4256.5|4255.5|4256.5|4255.5|4258|4256.5|4255|4254.5|3309
1625561700000|2021-07-06 08:55:00|4256|4256|4254.5|4253.5|4256.5|4256|4253.5|4252.5|7721
1625562000000|2021-07-06 09:00:00|4254|4253|4253.5|4253|4255|4254|4252|4251.5|9796
1625562300000|2021-07-06 09:05:00|4254|4252.5|4252|4251.5|4254|4253|4251.5|4251|5504
1625562600000|2021-07-06 09:10:00|4251.5|4251|4252|4251|4253.5|4253|4251|4250.5|8171
1625562900000|2021-07-06 09:15:00|4251.5|4250.5|4257|4256|4258.5|4258|4250.5|4250|12949
1625563200000|2021-07-06 09:20:00|4257.5|4256.5|4258|4257.5|4259.5|4259|4256.5|4256|7872
1625563500000|2021-07-06 09:25:00|4257.5|4257|4254.5|4253.5|4257.5|4257|4254|4253.5|7275
1625563800000|2021-07-06 09:30:00|4255|4254|4253.5|4253|4255|4254.5|4251|4250|12092
1625564100000|2021-07-06 09:35:00|4254|4253.5|4259|4258.5|4259.5|4259|4254|4253.5|11548
1625564400000|2021-07-06 09:40:00|4259.5|4259|4260.5|4260|4261.5|4260.5|4259.5|4258.5|11634
1625564700000|2021-07-06 09:45:00|4261|4259.5|4259.5|4259|4261|4260|4257.5|4256.5|15155
1625565000000|2021-07-06 09:50:00|4260|4258.5|4260.5|4260|4261.5|4261|4258|4257.5|13124
1625565300000|2021-07-06 09:55:00|4261|4259.5|4261|4260|4262|4261.5|4258.5|4258|32798
1625565600000|2021-07-06 10:00:00|4260.5|4259.5|4258|4257.5|4261|4259.5|4257|4256.5|9796
1625565900000|2021-07-06 10:05:00|4258.5|4258|4261|4260.5|4262|4261.5|4258.5|4258|13194
1625566200000|2021-07-06 10:10:00|4260.5|4260|4261.5|4261|4262|4261.5|4260|4259.5|5220
1625566500000|2021-07-06 10:15:00|4261|4260.5|4262.5|4262|4263.5|4263|4260.5|4260|34365
1625566800000|2021-07-06 10:20:00|4262|4261.5|4263.5|4262.5|4264.5|4264|4262|4261.5|35940
1625567100000|2021-07-06 10:25:00|4263|4263|4262.5|4262|4263.5|4263|4262|4261.5|15244
1625567400000|2021-07-06 10:30:00|4262|4261.5|4263.5|4263|4263.5|4263|4259|4258.5|35412
1625567700000|2021-07-06 10:35:00|4263|4262.5|4263.5|4263|4264|4263.5|4262|4261.5|114199
1625568000000|2021-07-06 10:40:00|4263|4262.5|4264.5|4264|4266.5|4266|4263|4262.5|15296
1625568300000|2021-07-06 10:45:00|4265|4264.5|4262|4261|4265.5|4265|4260|4259.5|14700
1625568600000|2021-07-06 10:50:00|4261.5|4260.5|4264|4263|4264|4263.5|4259.5|4259|12501
1625568900000|2021-07-06 10:55:00|4263.5|4263.5|4265.5|4264.5|4266|4265.5|4263.5|4263|15295
1625569200000|2021-07-06 11:00:00|4265|4264|4265|4264|4265.5|4264.5|4263|4262.5|4879
1625569500000|2021-07-06 11:05:00|4264.5|4263.5|4264|4263.5|4265.5|4265|4263|4262.5|11674
1625569800000|2021-07-06 11:10:00|4264.5|4263|4262.5|4262|4264.5|4264|4262.5|4262|5281
1625570100000|2021-07-06 11:15:00|4262|4261.5|4262.5|4262|4263|4262.5|4261|4260.5|6136
1625570400000|2021-07-06 11:20:00|4262|4261.5|4261|4260.5|4262.5|4262|4261|4260.5|5586
1625570700000|2021-07-06 11:25:00|4261.5|4261|4261.5|4261|4262.5|4262|4261|4260.5|7076
1625571000000|2021-07-06 11:30:00|4262|4260.5|4261.5|4260.5|4263|4262.5|4260|4259.5|16958
1625571300000|2021-07-06 11:35:00|4261|4261|4262.5|4262|4263|4262.5|4261|4260.5|61134
1625571600000|2021-07-06 11:40:00|4263|4261.5|4263.5|4263|4264|4263.5|4260|4259.5|17754
1625571900000|2021-07-06 11:45:00|4264|4263.5|4268|4267.5|4269.5|4268.5|4263.5|4263|30024
1625572200000|2021-07-06 11:50:00|4268.5|4268|4269|4268.5|4269.5|4268.5|4267.5|4267|14735
1625572500000|2021-07-06 11:55:00|4268.5|4268|4265.5|4265|4269|4268.5|4265.5|4265|8156
1625572800000|2021-07-06 12:00:00|4266|4265.5|4266.5|4265.5|4269.5|4268.5|4264|4263.5|39122
1625573100000|2021-07-06 12:05:00|4266|4266|4266.5|4266|4268|4267.5|4266|4266|5798
1625573400000|2021-07-06 12:10:00|4266|4265.5|4265.5|4265|4266.5|4266|4264.5|4264|9814
1625573700000|2021-07-06 12:15:00|4266|4265.5|4265.5|4265|4266|4265.5|4264.5|4264|8241
1625574000000|2021-07-06 12:20:00|4265|4264.5|4260|4259.5|4265.5|4265|4259|4258.5|54919
1625574300000|2021-07-06 12:25:00|4260.5|4260|4260.5|4260|4261.5|4261|4257.5|4257|19630
1625574600000|2021-07-06 12:30:00|4260|4259.5|4261.5|4261|4262.5|4262|4259|4258.5|21477
1625574900000|2021-07-06 12:35:00|4262|4261.5|4268|4267.5|4268|4267.5|4261.5|4261.5|28598
1625575200000|2021-07-06 12:40:00|4267.5|4267|4267|4266.5|4269.5|4268.5|4266.5|4266|33832
1625575500000|2021-07-06 12:45:00|4267.5|4267|4268.5|4268|4269.5|4269|4265|4264.5|23317
1625575800000|2021-07-06 12:50:00|4269|4268.5|4271.5|4270.5|4271.5|4271|4268|4267.5|30664
1625576100000|2021-07-06 12:55:00|4272|4271|4273|4272.5|4274.5|4274|4270.5|4270|24533
1625576400000|2021-07-06 13:00:00|4272.5|4272|4273.5|4273|4274.5|4273.5|4272|4271|25655
1625576700000|2021-07-06 13:05:00|4274|4272.5|4274|4273.5|4275.5|4275|4272|4271.5|51485
1625577000000|2021-07-06 13:10:00|4274.5|4274|4275|4274.5|4275|4274.5|4270.5|4270|21532
1625577300000|2021-07-06 13:15:00|4275.5|4275|4275|4274.5|4276|4275.5|4273|4272.5|16910
1625577600000|2021-07-06 13:20:00|4275.5|4275|4275.5|4275|4276|4275.5|4273.5|4273|13924
1625577900000|2021-07-06 13:25:00|4275|4274.5|4275|4274.5|4275.5|4275|4273.5|4272.5|18367
1625578200000|2021-07-06 13:30:00|4275.5|4275|4275|4274.5|4276.5|4276|4270.5|4269.5|62547
1625578500000|2021-07-06 13:35:00|4275.5|4275|4270.5|4269.5|4277|4276.5|4267.5|4267|38837
1625578800000|2021-07-06 13:40:00|4271|4270|4279|4278|4279|4278|4270.5|4270|15537
1625579100000|2021-07-06 13:45:00|4279.5|4278.5|4280|4279|4281|4280|4276.5|4275.5|24885
1625579400000|2021-07-06 13:50:00|4279.5|4279.5|4281|4280|4281|4280.5|4278|4277.5|19576
1625579700000|2021-07-06 13:55:00|4281.5|4280.5|4278|4277|4281.5|4281|4276.5|4275.5|20468
1625580000000|2021-07-06 14:00:00|4277.5|4277.5|4285.5|4285|4285.5|4285|4277.5|4276.5|116394
1625580300000|2021-07-06 14:05:00|4285|4284.5|4283|4282|4287|4286.5|4281.5|4280.5|27093
1625580600000|2021-07-06 14:10:00|4282.5|4281.5|4283.5|4283|4285|4284.5|4281|4280.5|26473
1625580900000|2021-07-06 14:15:00|4284|4283.5|4281|4280.5|4285|4284|4278.5|4278|26072
1625581200000|2021-07-06 14:20:00|4281.5|4281|4274.5|4274|4281.5|4281|4274.5|4274|28091
1625581500000|2021-07-06 14:25:00|4274|4273.5|4276.5|4275.5|4278|4277.5|4272.5|4272|21367
1625581800000|2021-07-06 14:30:00|4276|4275|4273.5|4273|4276.5|4276|4270.5|4270|19520
1625582100000|2021-07-06 14:35:00|4273|4272.5|4277.5|4276.5|4277.5|4277|4273|4272.5|24177
1625582400000|2021-07-06 14:40:00|4277|4276|4274.5|4273.5|4277.5|4276.5|4273|4272.5|32019
1625582700000|2021-07-06 14:45:00|4274|4274|4270.5|4269.5|4274.5|4274|4269|4268.5|23841
1625583000000|2021-07-06 14:50:00|4270|4269|4270|4269.5|4270.5|4270|4267|4266.5|14139
1625583300000|2021-07-06 14:55:00|4270.5|4269|4271.5|4271|4273.5|4272.5|4269|4268.5|19031
1625583600000|2021-07-06 15:00:00|4271|4270.5|4268.5|4268|4271.5|4271|4267|4266|28860
1625583900000|2021-07-06 15:05:00|4268|4267.5|4272.5|4272|4274|4273|4268|4267.5|31172
1625584200000|2021-07-06 15:10:00|4272|4271.5|4274|4273.5|4275|4274.5|4272|4271.5|45609
1625584500000|2021-07-06 15:15:00|4273.5|4273|4271.5|4271|4274.5|4274|4271.5|4271|49290
1625584800000|2021-07-06 15:20:00|4272|4271.5|4272|4271.5|4275.5|4275|4269.5|4269|70496
1625585100000|2021-07-06 15:25:00|4272.5|4272|4279|4277.5|4279.5|4278.5|4272.5|4272|41652
1625641200000|2021-07-07 07:00:00|4298.5|4291|4282.5|4281|4301.5|4299|4282.5|4280.5|22389
1625641500000|2021-07-07 07:05:00|4282|4280|4276.5|4275|4282.5|4281.5|4273|4271|15315
1625641800000|2021-07-07 07:10:00|4277|4275.5|4277|4275.5|4279|4278|4274|4273|15204
1625642100000|2021-07-07 07:15:00|4277.5|4276|4278|4276.5|4286|4284|4277.5|4276|18553
1625642400000|2021-07-07 07:20:00|4278.5|4277|4276.5|4275|4280.5|4279.5|4275.5|4275|7744
1625642700000|2021-07-07 07:25:00|4276|4275.5|4276|4275|4279|4278.5|4275.5|4275|10765
1625643000000|2021-07-07 07:30:00|4275.5|4275.5|4274|4273|4277.5|4276.5|4273|4271.5|7877
1625643300000|2021-07-07 07:35:00|4274.5|4273.5|4275.5|4274.5|4277.5|4276.5|4273.5|4273|2890
1625643600000|2021-07-07 07:40:00|4276|4275|4281.5|4281|4281.5|4281|4275.5|4275|7924
1625643900000|2021-07-07 07:45:00|4281|4280.5|4286|4285|4286|4285|4279.5|4279|41167
1625644200000|2021-07-07 07:50:00|4285.5|4284.5|4282.5|4281.5|4289|4287.5|4281|4279.5|4273
1625644500000|2021-07-07 07:55:00|4282|4281|4287|4286|4288.5|4287.5|4281|4280.5|6559
1625644800000|2021-07-07 08:00:00|4286.5|4285.5|4292.5|4291.5|4293|4292|4286|4285|34583
1625645100000|2021-07-07 08:05:00|4292|4292|4291.5|4290.5|4293.5|4292.5|4288.5|4287.5|78406
1625645400000|2021-07-07 08:10:00|4291|4290|4289.5|4288|4291.5|4290.5|4288.5|4288|9326
1625645700000|2021-07-07 08:15:00|4289|4288.5|4291.5|4290.5|4292|4291|4286.5|4286|17488
1625646000000|2021-07-07 08:20:00|4291|4290|4293.5|4292.5|4296|4295|4290|4288.5|8299
1625646300000|2021-07-07 08:25:00|4293|4292|4293.5|4292.5|4294.5|4294|4291.5|4290.5|8561
1625646600000|2021-07-07 08:30:00|4294|4293|4293.5|4293|4294.5|4293.5|4290|4289|6806
1625646900000|2021-07-07 08:35:00|4293|4292.5|4295|4294.5|4296.5|4295.5|4292|4291.5|12510
1625647200000|2021-07-07 08:40:00|4295.5|4294|4293|4292.5|4296.5|4295|4293|4292|6272
1625647500000|2021-07-07 08:45:00|4293.5|4293|4291.5|4290.5|4295|4294|4291.5|4290.5|6173
1625647800000|2021-07-07 08:50:00|4291|4290|4292.5|4291.5|4293|4292|4290.5|4289.5|23019
1625648100000|2021-07-07 08:55:00|4292|4291|4296.5|4296|4296.5|4296|4292|4291|13323
1625648400000|2021-07-07 09:00:00|4297|4297|4301.5|4301|4302.5|4301.5|4297|4296|6213
1625648700000|2021-07-07 09:05:00|4302|4301.5|4300|4298.5|4302.5|4301.5|4298|4297.5|9598
1625649000000|2021-07-07 09:10:00|4299.5|4298|4296|4295|4299.5|4298.5|4295.5|4295|5394
1625649300000|2021-07-07 09:15:00|4296.5|4295.5|4292.5|4291.5|4297|4296.5|4291.5|4291|3695
1625649600000|2021-07-07 09:20:00|4293|4292|4296|4295|4298|4297|4292.5|4291.5|4938
1625649900000|2021-07-07 09:25:00|4296.5|4295.5|4295.5|4295|4299|4298|4295|4294|6309
1625650200000|2021-07-07 09:30:00|4296|4295.5|4297.5|4296.5|4297.5|4297|4295.5|4295|8060
1625650500000|2021-07-07 09:35:00|4297|4296|4296|4295|4297|4296.5|4294.5|4293.5|4875
1625650800000|2021-07-07 09:40:00|4295.5|4294.5|4291.5|4290|4297.5|4296.5|4291|4290|5005
1625651100000|2021-07-07 09:45:00|4291|4290.5|4296|4295|4296|4295.5|4291|4290.5|7628
1625651400000|2021-07-07 09:50:00|4295.5|4294.5|4295|4294|4295.5|4294.5|4290|4289|12222
1625651700000|2021-07-07 09:55:00|4294.5|4294.5|4294|4293|4296.5|4295.5|4293|4292.5|6343
1625652000000|2021-07-07 10:00:00|4294.5|4293.5|4296|4295|4297|4296|4294.5|4293.5|29464
1625652300000|2021-07-07 10:05:00|4296.5|4295.5|4299.5|4299|4300|4299.5|4295|4294.5|7991
1625652600000|2021-07-07 10:10:00|4300|4298.5|4299|4298|4300.5|4300|4297.5|4297|7143
1625652900000|2021-07-07 10:15:00|4299.5|4298.5|4298.5|4297.5|4300.5|4299.5|4296|4295.5|20058
1625653200000|2021-07-07 10:20:00|4298|4297|4293.5|4293|4299|4298|4293.5|4292.5|16315
1625653500000|2021-07-07 10:25:00|4293|4292.5|4291|4290|4294|4293.5|4290.5|4289.5|11044
1625653800000|2021-07-07 10:30:00|4290.5|4290.5|4291.5|4290.5|4292|4291.5|4289|4288|8624
1625654100000|2021-07-07 10:35:00|4292|4291|4295|4294.5|4295.5|4294.5|4289|4288.5|12868
1625654400000|2021-07-07 10:40:00|4294.5|4294|4299|4298|4299.5|4298|4294.5|4294|6937
1625654700000|2021-07-07 10:45:00|4298.5|4297.5|4297|4296|4301|4300|4296.5|4296|12696
1625655000000|2021-07-07 10:50:00|4297.5|4296.5|4296.5|4296|4298|4297.5|4296|4295.5|4828
1625655300000|2021-07-07 10:55:00|4297|4295.5|4298.5|4297.5|4298.5|4298|4295|4294.5|9838
1625655600000|2021-07-07 11:00:00|4298|4297|4295|4294|4298.5|4297|4293|4292|10162
1625655900000|2021-07-07 11:05:00|4295.5|4294.5|4297|4296|4297|4296.5|4294.5|4294|3825
1625656200000|2021-07-07 11:10:00|4296.5|4295.5|4295.5|4294.5|4296.5|4296|4295|4294.5|6800
1625656500000|2021-07-07 11:15:00|4295|4294|4295|4294|4296|4295.5|4294.5|4294|6581
1625656800000|2021-07-07 11:20:00|4295.5|4294.5|4293.5|4292.5|4296|4295.5|4292|4291|11454
1625657100000|2021-07-07 11:25:00|4294|4293|4295.5|4294.5|4297.5|4297|4294|4293|9597
1625657400000|2021-07-07 11:30:00|4296|4295|4296|4295|4296.5|4295.5|4294.5|4294|6860
1625657700000|2021-07-07 11:35:00|4295.5|4295.5|4296|4295|4297|4296.5|4295|4294.5|4601
1625658000000|2021-07-07 11:40:00|4296.5|4295.5|4297|4296.5|4297.5|4297|4295|4294.5|7484
1625658300000|2021-07-07 11:45:00|4296.5|4296|4295|4294.5|4296.5|4296|4294.5|4294|10132
1625658600000|2021-07-07 11:50:00|4295.5|4295|4293.5|4292.5|4296.5|4295.5|4291.5|4290.5|20382
1625658900000|2021-07-07 11:55:00|4293|4292|4296.5|4296|4297.5|4297|4293|4292|5328
1625659200000|2021-07-07 12:00:00|4297|4296.5|4294.5|4294|4297|4296.5|4293.5|4293|10747
1625659500000|2021-07-07 12:05:00|4294|4293.5|4297|4296|4298.5|4298|4294|4293.5|7445
1625659800000|2021-07-07 12:10:00|4296.5|4296.5|4295.5|4294.5|4298.5|4297.5|4295|4294.5|174588
1625660100000|2021-07-07 12:15:00|4296|4295|4292|4291|4296.5|4296|4291.5|4291|13825
1625660400000|2021-07-07 12:20:00|4292.5|4291.5|4296.5|4295.5|4297|4296.5|4292.5|4291|10945
1625660700000|2021-07-07 12:25:00|4296|4295|4294.5|4293.5|4296|4295.5|4294|4293.5|4862
1625661000000|2021-07-07 12:30:00|4294|4294|4295.5|4295|4297|4296|4293.5|4293|11779
1625661300000|2021-07-07 12:35:00|4295|4294.5|4295.5|4294.5|4297|4296.5|4294.5|4294|13792
1625661600000|2021-07-07 12:40:00|4295|4295|4297|4296|4298|4296.5|4295|4294.5|17943
1625661900000|2021-07-07 12:45:00|4297.5|4296.5|4299|4298|4300|4299.5|4297|4296|7757
1625662200000|2021-07-07 12:50:00|4299.5|4298.5|4302|4301.5|4303.5|4303|4299.5|4298.5|19912
1625662500000|2021-07-07 12:55:00|4302.5|4302|4300.5|4300|4303|4302.5|4300|4299.5|12692
1625662800000|2021-07-07 13:00:00|4301|4300.5|4302.5|4302|4303.5|4302.5|4301|4300.5|8463
1625663100000|2021-07-07 13:05:00|4303|4302.5|4301.5|4301|4303.5|4302.5|4301|4300.5|14630
1625663400000|2021-07-07 13:10:00|4302|4301.5|4300.5|4300|4302.5|4302|4300|4299.5|6112
1625663700000|2021-07-07 13:15:00|4301|4300.5|4301.5|4301|4302|4301|4300|4299.5|8034
1625664000000|2021-07-07 13:20:00|4301|4300.5|4301|4300|4302|4301|4299.5|4299|9165
1625664300000|2021-07-07 13:25:00|4300.5|4300.5|4304|4303|4305.5|4305|4300.5|4300.5|12781
1625664600000|2021-07-07 13:30:00|4304.5|4303.5|4302|4301|4305|4304.5|4297.5|4297|31407
1625664900000|2021-07-07 13:35:00|4302.5|4301.5|4305.5|4305|4307.5|4306.5|4301|4300.5|39690
1625665200000|2021-07-07 13:40:00|4306|4304.5|4306.5|4305.5|4309.5|4309|4303.5|4303|15962
1625665500000|2021-07-07 13:45:00|4307|4306|4314.5|4313.5|4315.5|4314.5|4307|4306|22115
1625665800000|2021-07-07 13:50:00|4314|4314|4317|4316|4319.5|4318.5|4314|4313.5|30482
1625666100000|2021-07-07 13:55:00|4316.5|4316.5|4319|4318.5|4321|4320|4316.5|4316|26490
1625666400000|2021-07-07 14:00:00|4319.5|4319|4329.5|4328.5|4329.5|4328.5|4319.5|4318.5|38383
1625666700000|2021-07-07 14:05:00|4329|4328|4332.5|4332|4333.5|4333|4327.5|4327|23699
1625667000000|2021-07-07 14:10:00|4332|4331.5|4330|4329|4333|4332.5|4328.5|4328|27509
1625667300000|2021-07-07 14:15:00|4330.5|4329.5|4335.5|4334.5|4336.5|4336|4330.5|4329.5|25082
1625667600000|2021-07-07 14:20:00|4336|4335|4338.5|4337.5|4340|4339.5|4336|4334.5|29039
1625667900000|2021-07-07 14:25:00|4339|4338|4345|4344|4349|4348.5|4338|4337|22328
1625668200000|2021-07-07 14:30:00|4345.5|4344.5|4349|4348.5|4350|4349|4345.5|4344.5|31389
1625668500000|2021-07-07 14:35:00|4349.5|4349|4357.5|4356.5|4360|4359|4349|4348.5|35369
1625668800000|2021-07-07 14:40:00|4357|4356|4352.5|4351.5|4358.5|4357.5|4350|4349|35815
1625669100000|2021-07-07 14:45:00|4352|4352|4357|4356|4357.5|4357|4351|4350.5|25948
1625669400000|2021-07-07 14:50:00|4356.5|4355.5|4351.5|4350.5|4358.5|4358|4350|4349|30393
1625669700000|2021-07-07 14:55:00|4352|4351|4354|4353|4356|4355|4351.5|4350.5|27462
1625670000000|2021-07-07 15:00:00|4353.5|4352.5|4353|4352.5|4357|4356|4352.5|4352|36946
1625670300000|2021-07-07 15:05:00|4352.5|4352|4357.5|4357|4357.5|4357|4351.5|4351|34886
1625670600000|2021-07-07 15:10:00|4357|4356.5|4359|4358|4360.5|4360|4356|4355.5|36505
1625670900000|2021-07-07 15:15:00|4359.5|4358.5|4360|4359.5|4362.5|4362|4359|4358|43780
1625671200000|2021-07-07 15:20:00|4360.5|4360|4363.5|4363|4364|4363.5|4360.5|4360|48403
1625671500000|2021-07-07 15:25:00|4364|4363.5|4360.5|4359.5|4364|4363.5|4357|4356.5|114649
1625727600000|2021-07-08 07:00:00|4350.5|4340|4324.5|4322.5|4350.5|4342|4323|4321|50876
1625727900000|2021-07-08 07:05:00|4325|4323|4333.5|4332.5|4333.5|4332.5|4323.5|4322.5|17944
1625728200000|2021-07-08 07:10:00|4333|4332|4336.5|4335|4340|4338.5|4327|4325.5|26860
1625728500000|2021-07-08 07:15:00|4336|4334.5|4335.5|4334.5|4341.5|4340.5|4332|4330.5|31948
1625728800000|2021-07-08 07:20:00|4335|4334|4330|4329|4335.5|4335|4324|4322.5|18931
1625729100000|2021-07-08 07:25:00|4330.5|4329.5|4331.5|4330.5|4333.5|4333|4327.5|4326|11764
1625729400000|2021-07-08 07:30:00|4331|4331|4326|4325|4333|4331.5|4324.5|4323|13681
1625729700000|2021-07-08 07:35:00|4325.5|4324.5|4329|4328.5|4331|4329.5|4323|4322|10874
1625730000000|2021-07-08 07:40:00|4329.5|4328|4324.5|4323.5|4330|4329.5|4320.5|4320|21282
1625730300000|2021-07-08 07:45:00|4325|4324|4325|4324|4327.5|4326.5|4317.5|4316.5|24926
1625730600000|2021-07-08 07:50:00|4325.5|4324.5|4329|4328.5|4329|4328.5|4322.5|4321.5|12821
1625730900000|2021-07-08 07:55:00|4330|4329|4333.5|4332.5|4335|4334.5|4328|4327|12811
1625731200000|2021-07-08 08:00:00|4333|4332|4327.5|4326.5|4333.5|4332.5|4325.5|4324.5|11167
1625731500000|2021-07-08 08:05:00|4327|4326|4332|4331.5|4332.5|4331.5|4324.5|4323.5|11662
1625731800000|2021-07-08 08:10:00|4331.5|4331|4336|4335.5|4336|4335.5|4330|4329.5|15534
1625732100000|2021-07-08 08:15:00|4336.5|4335|4336.5|4335|4339|4338.5|4333|4331.5|9289
1625732400000|2021-07-08 08:20:00|4336|4335.5|4334.5|4333.5|4336.5|4335.5|4332.5|4331.5|5167
1625732700000|2021-07-08 08:25:00|4334|4333|4327.5|4326.5|4334.5|4333.5|4326.5|4325.5|11518
1625733000000|2021-07-08 08:30:00|4327|4326|4326|4325.5|4329.5|4328.5|4323.5|4323|30594
1625733300000|2021-07-08 08:35:00|4325.5|4325|4327.5|4326.5|4328|4327.5|4324|4323.5|12612
1625733600000|2021-07-08 08:40:00|4327|4326|4328.5|4327.5|4329|4328|4323.5|4322.5|9873
1625733900000|2021-07-08 08:45:00|4328|4328|4323.5|4323|4328.5|4328|4323.5|4322.5|5140
1625734200000|2021-07-08 08:50:00|4324|4322.5|4319.5|4318.5|4325.5|4324.5|4319.5|4318.5|11591
1625734500000|2021-07-08 08:55:00|4319|4319|4316|4315.5|4321.5|4320.5|4316|4314.5|7220
1625734800000|2021-07-08 09:00:00|4316.5|4315|4315|4314|4317.5|4316.5|4313.5|4313|8059
1625735100000|2021-07-08 09:05:00|4315.5|4314.5|4317|4316|4318.5|4318|4314.5|4313|8167
1625735400000|2021-07-08 09:10:00|4316.5|4315.5|4322.5|4322|4322.5|4322|4316.5|4315.5|8113
1625735700000|2021-07-08 09:15:00|4322|4321.5|4321|4320|4323|4322.5|4318|4317.5|15909
1625736000000|2021-07-08 09:20:00|4320.5|4320.5|4322.5|4322|4324|4323.5|4320.5|4320|12676
1625736300000|2021-07-08 09:25:00|4323|4322.5|4324.5|4323.5|4325|4324|4322|4321.5|8156
1625736600000|2021-07-08 09:30:00|4324|4324|4319.5|4318.5|4325|4324.5|4318.5|4318|7584
1625736900000|2021-07-08 09:35:00|4319|4319|4317.5|4317|4319|4319|4315.5|4314.5|9217
1625737200000|2021-07-08 09:40:00|4318|4317.5|4323|4322|4324.5|4323.5|4318|4317|16404
1625737500000|2021-07-08 09:45:00|4322.5|4321.5|4327|4326|4327|4326.5|4320|4319|21688
1625737800000|2021-07-08 09:50:00|4326.5|4326.5|4326|4325.5|4327|4326.5|4325|4324.5|4426
1625738100000|2021-07-08 09:55:00|4326.5|4325|4327|4326.5|4329|4328.5|4324|4323|18604
1625738400000|2021-07-08 10:00:00|4326.5|4326|4327|4326|4329|4328.5|4325.5|4324.5|28626
1625738700000|2021-07-08 10:05:00|4326.5|4325.5|4321.5|4320.5|4326.5|4325.5|4320|4319.5|25356
1625739000000|2021-07-08 10:10:00|4321|4320|4320.5|4319.5|4325|4324.5|4320|4319.5|30134
1625739300000|2021-07-08 10:15:00|4320|4319|4322|4321|4322|4321.5|4316|4315|17113
1625739600000|2021-07-08 10:20:00|4321.5|4320.5|4322|4320.5|4322.5|4322|4319|4318|11954
1625739900000|2021-07-08 10:25:00|4321.5|4321|4321.5|4320.5|4323|4322.5|4319.5|4319|9226
1625740200000|2021-07-08 10:30:00|4321|4320|4317.5|4317|4324.5|4323.5|4316.5|4315.5|31458
1625740500000|2021-07-08 10:35:00|4318|4316.5|4318.5|4317.5|4321.5|4321|4317|4316|58320
1625740800000|2021-07-08 10:40:00|4318|4318|4317.5|4316.5|4320.5|4319.5|4314|4313.5|42585
1625741100000|2021-07-08 10:45:00|4317|4317|4316.5|4316|4321.5|4321|4316|4315.5|15843
1625741400000|2021-07-08 10:50:00|4316|4315.5|4318.5|4318|4318.5|4318|4316|4315|44370
1625741700000|2021-07-08 10:55:00|4318|4317.5|4318.5|4317.5|4319|4318.5|4316|4315.5|24186
1625742000000|2021-07-08 11:00:00|4319|4318|4316.5|4315.5|4320.5|4320|4316.5|4315.5|10297
1625742300000|2021-07-08 11:05:00|4317|4316|4316|4315.5|4318|4317.5|4315.5|4315|27920
1625742600000|2021-07-08 11:10:00|4316.5|4316|4313.5|4312.5|4317|4316.5|4311|4310|111219
1625742900000|2021-07-08 11:15:00|4314|4313|4317.5|4317|4318.5|4318|4313|4312.5|10605
1625743200000|2021-07-08 11:20:00|4317|4316.5|4320|4319.5|4321.5|4320.5|4316.5|4316|9363
1625743500000|2021-07-08 11:25:00|4319.5|4319|4312.5|4311.5|4319.5|4319|4312|4311|13227
1625743800000|2021-07-08 11:30:00|4313|4312|4310.5|4310|4313|4312|4308.5|4308|14498
1625744100000|2021-07-08 11:35:00|4310|4309.5|4311|4310.5|4312|4311.5|4309|4308.5|8955
1625744400000|2021-07-08 11:40:00|4310.5|4310|4309|4308.5|4311|4310.5|4306|4305.5|18484
1625744700000|2021-07-08 11:45:00|4309.5|4309|4304.5|4303.5|4310|4309|4304|4303.5|10204
1625745000000|2021-07-08 11:50:00|4305|4304|4305|4304|4306|4305.5|4303|4302|7191
1625745300000|2021-07-08 11:55:00|4305.5|4304.5|4307.5|4306.5|4309|4308.5|4304|4303.5|8040
1625745600000|2021-07-08 12:00:00|4307|4306|4305.5|4304.5|4307|4306.5|4304.5|4304|7490
1625745900000|2021-07-08 12:05:00|4305|4305|4301|4300|4305.5|4305|4301|4300|6709
1625746200000|2021-07-08 12:10:00|4300.5|4299.5|4304|4303|4304|4303|4297|4296.5|21585
1625746500000|2021-07-08 12:15:00|4303.5|4302.5|4306.5|4305.5|4306.5|4306|4302|4301.5|9830
1625746800000|2021-07-08 12:20:00|4307|4306|4303.5|4303|4307|4306|4301|4300|8791
1625747100000|2021-07-08 12:25:00|4304|4302.5|4309.5|4308|4309.5|4308.5|4302|4301.5|13614
1625747400000|2021-07-08 12:30:00|4310|4308.5|4308.5|4307.5|4313|4312.5|4308.5|4307.5|10626
1625747700000|2021-07-08 12:35:00|4309|4308|4315.5|4314.5|4315.5|4314.5|4308.5|4307.5|11488
1625748000000|2021-07-08 12:40:00|4315|4314|4312.5|4311.5|4315|4314.5|4310.5|4309.5|8789
1625748300000|2021-07-08 12:45:00|4312|4311|4314|4313.5|4314|4313.5|4311|4310.5|8016
1625748600000|2021-07-08 12:50:00|4313.5|4313|4315|4314|4316|4315.5|4313.5|4313|21846
1625748900000|2021-07-08 12:55:00|4314.5|4313.5|4314.5|4314|4315.5|4315|4311|4310.5|25344
1625749200000|2021-07-08 13:00:00|4315|4314.5|4313|4312.5|4316|4315.5|4312.5|4312|41751
1625749500000|2021-07-08 13:05:00|4312.5|4312|4308|4307.5|4313|4312|4303|4302|33907
1625749800000|2021-07-08 13:10:00|4307.5|4307|4308.5|4308|4310|4309.5|4307.5|4307|23691
1625750100000|2021-07-08 13:15:00|4309|4307.5|4302|4301|4309|4307.5|4301|4300.5|63131
1625750400000|2021-07-08 13:20:00|4301.5|4300.5|4301|4300|4304|4303|4300|4299|27104
1625750700000|2021-07-08 13:25:00|4300.5|4300.5|4307.5|4306.5|4308|4307.5|4299.5|4298.5|34105
1625751000000|2021-07-08 13:30:00|4307|4306|4309.5|4308.5|4310.5|4310|4297.5|4296.5|56540
1625751300000|2021-07-08 13:35:00|4309|4308|4313.5|4312.5|4314|4313.5|4307|4306|32572
1625751600000|2021-07-08 13:40:00|4314|4313|4311.5|4311|4315|4314.5|4310.5|4309.5|25224
1625751900000|2021-07-08 13:45:00|4311|4310.5|4305|4303.5|4313.5|4312.5|4304|4303|45397
1625752200000|2021-07-08 13:50:00|4305.5|4304|4314|4313|4319|4317.5|4305|4304|59706
1625752500000|2021-07-08 13:55:00|4314.5|4313.5|4316|4315.5|4316.5|4315.5|4311.5|4311|29244
1625752800000|2021-07-08 14:00:00|4316.5|4315|4307.5|4307|4318|4317|4307.5|4306.5|28446
1625753100000|2021-07-08 14:05:00|4307|4306.5|4296.5|4295.5|4307.5|4306.5|4296.5|4295.5|62396
1625753400000|2021-07-08 14:10:00|4296|4295|4288|4287|4297|4296.5|4287.5|4286.5|38955
1625753700000|2021-07-08 14:15:00|4288.5|4287.5|4282.5|4281.5|4290|4289|4277.5|4276.5|37342
1625754000000|2021-07-08 14:20:00|4282|4281|4286.5|4285.5|4288.5|4288|4280.5|4280|40434
1625754300000|2021-07-08 14:25:00|4286|4286|4291|4290|4291|4290|4282|4281|31978
1625754600000|2021-07-08 14:30:00|4291.5|4290.5|4288.5|4287.5|4293|4292|4287|4286.5|37237
1625754900000|2021-07-08 14:35:00|4289|4288|4285.5|4285|4290|4289.5|4282|4281.5|52597
1625755200000|2021-07-08 14:40:00|4285|4284.5|4290.5|4290|4291|4290.5|4280|4279.5|60936
1625755500000|2021-07-08 14:45:00|4290|4289.5|4285|4284|4290|4289.5|4282.5|4282|35274
1625755800000|2021-07-08 14:50:00|4285.5|4284.5|4288|4287|4291.5|4290|4280.5|4279.5|50801
1625756100000|2021-07-08 14:55:00|4287.5|4287.5|4283|4282|4288|4287.5|4282|4281.5|47953
1625756400000|2021-07-08 15:00:00|4283.5|4282.5|4284.5|4284|4285|4284.5|4279.5|4279|54186
1625756700000|2021-07-08 15:05:00|4285|4283.5|4292|4291.5|4294.5|4293.5|4284.5|4283.5|47949
1625757000000|2021-07-08 15:10:00|4292.5|4292|4290.5|4290|4292.5|4292|4286.5|4285.5|47633
1625757300000|2021-07-08 15:15:00|4290|4289.5|4296|4295|4297|4296.5|4288.5|4288|63504
1625757600000|2021-07-08 15:20:00|4296.5|4295.5|4300|4299|4301.5|4301|4294|4293.5|47941
1625757900000|2021-07-08 15:25:00|4299.5|4298.5|4299.5|4298.5|4302|4301|4296.5|4296|51763
1625814000000|2021-07-09 07:00:00|4320|4313|4316|4313.5|4320|4318|4309|4306|17774
1625814300000|2021-07-09 07:05:00|4316.5|4314|4315|4314|4324.5|4322|4313.5|4312|20388
1625814600000|2021-07-09 07:10:00|4315.5|4314.5|4319.5|4318|4323|4322|4314|4313|21190
1625814900000|2021-07-09 07:15:00|4320|4318.5|4319.5|4318.5|4327.5|4327|4319|4318|49772
1625815200000|2021-07-09 07:20:00|4319|4318|4311.5|4310|4319|4318|4305|4304|45555
1625815500000|2021-07-09 07:25:00|4311|4309.5|4300|4298.5|4312|4311|4298|4297|29452
1625815800000|2021-07-09 07:30:00|4299.5|4298|4304.5|4303.5|4306.5|4305.5|4298.5|4297.5|16519
1625816100000|2021-07-09 07:35:00|4305|4304|4313.5|4312|4314.5|4313.5|4303.5|4302.5|13769
1625816400000|2021-07-09 07:40:00|4314|4312.5|4315.5|4314.5|4316.5|4315.5|4310.5|4309.5|15608
1625816700000|2021-07-09 07:45:00|4316|4315|4318.5|4317.5|4322|4321.5|4316|4315|26171
1625817000000|2021-07-09 07:50:00|4318|4318|4314.5|4313.5|4320.5|4319.5|4313|4312|18373
1625817300000|2021-07-09 07:55:00|4315|4314|4312.5|4311|4317|4316|4311|4310.5|18653
1625817600000|2021-07-09 08:00:00|4312|4310.5|4312.5|4311.5|4316.5|4315.5|4311|4309.5|19722
1625817900000|2021-07-09 08:05:00|4313|4312|4313.5|4312.5|4316.5|4315.5|4311.5|4310|11214
1625818200000|2021-07-09 08:10:00|4314|4313|4312|4311|4316|4315|4311.5|4310.5|14028
1625818500000|2021-07-09 08:15:00|4312.5|4311.5|4310.5|4309.5|4314|4313|4309|4308.5|10607
1625818800000|2021-07-09 08:20:00|4311|4310|4314|4313|4314.5|4314|4311|4310|11191
1625819100000|2021-07-09 08:25:00|4313.5|4312.5|4308|4307|4314|4313|4307.5|4306.5|18957
1625819400000|2021-07-09 08:30:00|4307.5|4307.5|4305|4303.5|4308|4307.5|4301.5|4301|14740
1625819700000|2021-07-09 08:35:00|4305.5|4304|4305.5|4304.5|4309|4307.5|4303.5|4302.5|4937
1625820000000|2021-07-09 08:40:00|4305|4304|4303|4301.5|4309|4308|4302.5|4301.5|5997
1625820300000|2021-07-09 08:45:00|4303.5|4302|4302.5|4301.5|4306.5|4305.5|4301|4300|6327
1625820600000|2021-07-09 08:50:00|4302|4302|4297|4296|4303.5|4302.5|4296|4295|7914
1625820900000|2021-07-09 08:55:00|4296.5|4295.5|4298.5|4298|4300.5|4299.5|4296.5|4295.5|7873
1625821200000|2021-07-09 09:00:00|4299|4298.5|4302.5|4301.5|4303.5|4302|4299|4298|11028
1625821500000|2021-07-09 09:05:00|4302|4301|4297|4296|4303|4302|4297|4296|10936
1625821800000|2021-07-09 09:10:00|4297.5|4296.5|4291.5|4290|4299.5|4299|4291|4290|15880
1625822100000|2021-07-09 09:15:00|4292|4290.5|4292.5|4292|4295.5|4294|4291.5|4290|6370
1625822400000|2021-07-09 09:20:00|4293|4292.5|4294|4293|4294.5|4294|4290.5|4290|7196
1625822700000|2021-07-09 09:25:00|4294.5|4293.5|4288.5|4288|4295.5|4295|4288.5|4288|8090
1625823000000|2021-07-09 09:30:00|4289|4287.5|4285|4284|4292|4291|4285|4283.5|9484
1625823300000|2021-07-09 09:35:00|4285.5|4284.5|4287.5|4287|4290.5|4290|4285.5|4284|11304
1625823600000|2021-07-09 09:40:00|4288|4287.5|4289.5|4288.5|4292.5|4291.5|4287.5|4286.5|13409
1625823900000|2021-07-09 09:45:00|4289|4288|4282|4281.5|4289.5|4288|4282|4281.5|21717
1625824200000|2021-07-09 09:50:00|4282.5|4281|4283|4282|4285|4283.5|4281.5|4281|8434
1625824500000|2021-07-09 09:55:00|4283.5|4282.5|4280.5|4279.5|4284|4283.5|4279|4278.5|26890
1625824800000|2021-07-09 10:00:00|4280|4280|4278.5|4278|4282|4281|4277|4276|8730
1625825100000|2021-07-09 10:05:00|4279|4278.5|4276.5|4275.5|4280.5|4279.5|4275.5|4274.5|11679
1625825400000|2021-07-09 10:10:00|4277.5|4276|4278|4277|4278|4277|4274.5|4273.5|17911
1625825700000|2021-07-09 10:15:00|4278.5|4277.5|4281|4280|4282|4281.5|4277|4276|10918
1625826000000|2021-07-09 10:20:00|4280.5|4279.5|4282.5|4281.5|4284.5|4284|4279.5|4279|19722
1625826300000|2021-07-09 10:25:00|4283|4282|4281.5|4281|4284|4283|4280|4279.5|27280
1625826600000|2021-07-09 10:30:00|4282.5|4281.5|4286.5|4285.5|4287.5|4286.5|4282|4281|17780
1625826900000|2021-07-09 10:35:00|4286|4285|4289.5|4288.5|4290|4289|4286|4285|10221
1625827200000|2021-07-09 10:40:00|4290|4289|4290|4289.5|4292|4291|4289|4287.5|25480
1625827500000|2021-07-09 10:45:00|4290.5|4290|4295|4294.5|4295|4294.5|4289.5|4289|18266
1625827800000|2021-07-09 10:50:00|4295.5|4294|4291|4290|4295.5|4295|4290.5|4290|50391
1625828100000|2021-07-09 10:55:00|4290.5|4289.5|4286|4285|4291.5|4291|4285|4284|28196
1625828400000|2021-07-09 11:00:00|4286.5|4285.5|4289.5|4288.5|4291.5|4291|4286.5|4285.5|17155
1625828700000|2021-07-09 11:05:00|4290|4289|4289.5|4288.5|4291|4290|4284|4283|9735
1625829000000|2021-07-09 11:10:00|4290|4289|4290.5|4289.5|4290.5|4290|4288.5|4288|17908
1625829300000|2021-07-09 11:15:00|4290|4289|4294.5|4293.5|4295|4294|4289.5|4289|49154
1625829600000|2021-07-09 11:20:00|4294|4294|4292|4291.5|4296|4295|4291|4290|23250
1625829900000|2021-07-09 11:25:00|4292.5|4292|4291.5|4290.5|4295|4294|4291.5|4290.5|12372
1625830200000|2021-07-09 11:30:00|4292|4291|4292|4291|4292.5|4292|4287|4286|16912
1625830500000|2021-07-09 11:35:00|4291.5|4290.5|4287.5|4287|4291.5|4291|4286.5|4285|14399
1625830800000|2021-07-09 11:40:00|4288|4286.5|4290|4289.5|4290|4289.5|4284.5|4284|16997
1625831100000|2021-07-09 11:45:00|4290.5|4289|4292.5|4291.5|4292.5|4292|4288.5|4287.5|11957
1625831400000|2021-07-09 11:50:00|4293|4292|4295|4294.5|4296|4295.5|4292.5|4292|9729
1625831700000|2021-07-09 11:55:00|4294.5|4294|4296.5|4295.5|4297|4296|4293|4292.5|17287
1625832000000|2021-07-09 12:00:00|4296|4296|4298.5|4297.5|4299|4298|4295.5|4295|25830
1625832300000|2021-07-09 12:05:00|4298|4298|4294|4293.5|4299|4298.5|4294|4293.5|41575
1625832600000|2021-07-09 12:10:00|4294.5|4292.5|4291.5|4290.5|4294.5|4294|4290.5|4290|7830
1625832900000|2021-07-09 12:15:00|4291|4291|4291|4290.5|4293.5|4292.5|4288|4287.5|11752
1625833200000|2021-07-09 12:20:00|4290.5|4290|4288.5|4287.5|4292|4291|4286.5|4285.5|5030
1625833500000|2021-07-09 12:25:00|4289|4288|4289.5|4289|4291|4290|4286.5|4285.5|9356
1625833800000|2021-07-09 12:30:00|4290|4289.5|4292.5|4292|4293|4292|4289|4288.5|11819
1625834100000|2021-07-09 12:35:00|4292|4291.5|4290.5|4289.5|4293.5|4293|4289|4288.5|8500
1625834400000|2021-07-09 12:40:00|4290|4289|4286.5|4285.5|4291.5|4290.5|4286.5|4285.5|12613
1625834700000|2021-07-09 12:45:00|4286|4286|4286|4285.5|4288|4287.5|4285.5|4285|7841
1625835000000|2021-07-09 12:50:00|4286.5|4286|4279.5|4278.5|4288|4287|4278|4276.5|31510
1625835300000|2021-07-09 12:55:00|4279|4279|4281|4280|4282|4281.5|4276|4275|24625
1625835600000|2021-07-09 13:00:00|4281.5|4280.5|4281.5|4280.5|4284|4283|4279.5|4278.5|15837
1625835900000|2021-07-09 13:05:00|4281|4281|4280|4279.5|4283.5|4283|4278.5|4277.5|10100
1625836200000|2021-07-09 13:10:00|4279.5|4279|4278|4277|4280.5|4280|4277.5|4276.5|8271
1625836500000|2021-07-09 13:15:00|4279|4277.5|4278|4277.5|4280.5|4279.5|4278|4277.5|9638
1625836800000|2021-07-09 13:20:00|4277.5|4277|4278.5|4277.5|4279|4278.5|4274|4273.5|18066
1625837100000|2021-07-09 13:25:00|4278|4277|4277|4276.5|4279.5|4279|4275|4274|27736
1625837400000|2021-07-09 13:30:00|4277.5|4276|4287.5|4286.5|4287.5|4287|4275.5|4275|85045
1625837700000|2021-07-09 13:35:00|4288|4287|4290.5|4289.5|4292|4291|4287|4286|51330
1625838000000|2021-07-09 13:40:00|4291|4290|4287|4286|4291.5|4290.5|4285.5|4285|40648
1625838300000|2021-07-09 13:45:00|4286.5|4285.5|4292|4291.5|4293|4292|4284.5|4284|37731
1625838600000|2021-07-09 13:50:00|4291.5|4290.5|4290.5|4289.5|4292.5|4291.5|4287.5|4286.5|36258
1625838900000|2021-07-09 13:55:00|4290|4289|4285.5|4284|4291|4290.5|4284.5|4284|37802
1625839200000|2021-07-09 14:00:00|4286|4284.5|4290.5|4289.5|4291.5|4291|4286|4284.5|36351
1625839500000|2021-07-09 14:05:00|4290|4290|4291.5|4290.5|4292|4291.5|4290|4289|29600
1625839800000|2021-07-09 14:10:00|4291|4290|4286.5|4286|4291.5|4291|4286.5|4286|22726
1625840100000|2021-07-09 14:15:00|4287|4285.5|4290.5|4290|4292|4291|4286.5|4285.5|31617
1625840400000|2021-07-09 14:20:00|4291|4289.5|4287.5|4286.5|4292|4291|4286.5|4285.5|12874
1625840700000|2021-07-09 14:25:00|4287|4286|4288.5|4287.5|4290|4289|4286.5|4285.5|13504
1625841000000|2021-07-09 14:30:00|4289|4288|4290|4289|4291.5|4291|4288|4287.5|19059
1625841300000|2021-07-09 14:35:00|4290.5|4289.5|4282.5|4281.5|4290.5|4290|4282.5|4281|10828
1625841600000|2021-07-09 14:40:00|4282|4281|4283.5|4283|4285.5|4285|4281.5|4280.5|27866
1625841900000|2021-07-09 14:45:00|4283|4282.5|4288.5|4288|4288.5|4288|4282.5|4282|8235
1625842200000|2021-07-09 14:50:00|4288|4287.5|4288|4287|4288.5|4288|4284.5|4283.5|18317
1625842500000|2021-07-09 14:55:00|4287.5|4286.5|4295|4294.5|4297|4296.5|4287.5|4286.5|18511
1625842800000|2021-07-09 15:00:00|4295.5|4294|4293|4292|4297|4296|4293|4292|36301
1625843100000|2021-07-09 15:05:00|4293.5|4292.5|4292.5|4292|4295|4294.5|4290.5|4289.5|12598
1625843400000|2021-07-09 15:10:00|4292|4291.5|4292.5|4292|4293|4292|4288|4287.5|19305
1625843700000|2021-07-09 15:15:00|4293|4292.5|4295|4294.5|4296|4295.5|4293|4292|21930
1625844000000|2021-07-09 15:20:00|4295.5|4294|4294|4293.5|4296|4295|4294|4293.5|28598
1625844300000|2021-07-09 15:25:00|4294.5|4293|4297|4296|4297|4296|4291|4290|22487
1626073200000|2021-07-12 07:00:00|4272|4270.5|4281.5|4278.5|4282.5|4280|4267.5|4265.5|19780
1626073500000|2021-07-12 07:05:00|4282|4279|4287.5|4286|4288|4286|4275|4273.5|26331
1626073800000|2021-07-12 07:10:00|4288|4286.5|4288|4286.5|4291|4289.5|4282.5|4281.5|24387
1626074100000|2021-07-12 07:15:00|4288.5|4287|4285.5|4285|4290.5|4289.5|4284|4283.5|36303
1626074400000|2021-07-12 07:20:00|4286|4284.5|4279|4278|4286|4285|4278.5|4278|25942
1626074700000|2021-07-12 07:25:00|4279.5|4278.5|4282.5|4281.5|4283|4282.5|4276.5|4275.5|23359
1626075000000|2021-07-12 07:30:00|4282|4281|4280|4279|4283.5|4283|4278.5|4278|31380
1626075300000|2021-07-12 07:35:00|4281|4279.5|4282.5|4281.5|4289.5|4289|4280.5|4279.5|39351
1626075600000|2021-07-12 07:40:00|4283|4282|4282.5|4281.5|4287.5|4287|4282|4281.5|19298
1626075900000|2021-07-12 07:45:00|4282|4281|4285.5|4285|4287|4286.5|4281.5|4280.5|15783
1626076200000|2021-07-12 07:50:00|4286|4285.5|4286|4285|4287|4286.5|4283.5|4283|11933
1626076500000|2021-07-12 07:55:00|4286.5|4285.5|4286.5|4285|4290|4289|4285|4284|13506
1626076800000|2021-07-12 08:00:00|4286|4284.5|4292|4291|4292.5|4291|4285|4284|8819
1626077100000|2021-07-12 08:05:00|4291.5|4291.5|4295|4294.5|4295.5|4295|4291|4290.5|14845
1626077400000|2021-07-12 08:10:00|4295.5|4294|4294.5|4293.5|4296.5|4296|4290.5|4289.5|18065
1626077700000|2021-07-12 08:15:00|4294|4293|4294|4293.5|4294.5|4294|4291|4290|19811
1626078000000|2021-07-12 08:20:00|4294.5|4293|4294.5|4294|4296|4295|4292|4291|21555
1626078300000|2021-07-12 08:25:00|4295|4293.5|4294|4293.5|4295.5|4295|4292.5|4292|14161
1626078600000|2021-07-12 08:30:00|4293.5|4293|4288|4287.5|4293.5|4293|4287.5|4287|10394
1626078900000|2021-07-12 08:35:00|4288.5|4288|4287.5|4287|4290|4289.5|4287.5|4286.5|9420
1626079200000|2021-07-12 08:40:00|4287|4286.5|4289.5|4288.5|4289.5|4289|4284.5|4283.5|21104
1626079500000|2021-07-12 08:45:00|4289|4288|4293|4292|4293|4292|4284.5|4283.5|11950
1626079800000|2021-07-12 08:50:00|4292.5|4291.5|4295.5|4294.5|4296|4295|4290|4289|7854
1626080100000|2021-07-12 08:55:00|4295|4294|4297.5|4296.5|4298|4296.5|4293.5|4292.5|5085
1626080400000|2021-07-12 09:00:00|4297|4296|4297|4296|4298.5|4297.5|4293|4292|14195
1626080700000|2021-07-12 09:05:00|4297.5|4297|4301|4300|4301|4300|4296.5|4296|9026
1626081000000|2021-07-12 09:10:00|4300.5|4300.5|4298.5|4297.5|4302|4301|4297.5|4296.5|12484
1626081300000|2021-07-12 09:15:00|4298|4298|4297.5|4297|4300|4298.5|4297.5|4296.5|10284
1626081600000|2021-07-12 09:20:00|4298|4296.5|4302|4301.5|4303|4302|4297.5|4296.5|11090
1626081900000|2021-07-12 09:25:00|4302.5|4302|4302|4301.5|4306|4305|4301.5|4301|23781
1626082200000|2021-07-12 09:30:00|4301.5|4301|4298|4297.5|4302|4301|4298|4297|22677
1626082500000|2021-07-12 09:35:00|4298.5|4298|4298.5|4297.5|4301.5|4300.5|4298|4297.5|10278
1626082800000|2021-07-12 09:40:00|4298|4297|4292.5|4291|4298|4297|4292|4291|14678
1626083100000|2021-07-12 09:45:00|4293|4291.5|4294|4292.5|4295|4294|4291.5|4290.5|16472
1626083400000|2021-07-12 09:50:00|4294.5|4293|4296.5|4296|4299|4298|4294|4293|13422
1626083700000|2021-07-12 09:55:00|4296|4295.5|4293|4292|4297|4296|4292.5|4292|34154
1626084000000|2021-07-12 10:00:00|4292.5|4292.5|4297.5|4296|4297.5|4296.5|4289.5|4288.5|27849
1626084300000|2021-07-12 10:05:00|4296.5|4296.5|4293.5|4292.5|4300.5|4300|4293.5|4292|13306
1626084600000|2021-07-12 10:10:00|4293|4292|4291.5|4290.5|4293|4292.5|4289|4288.5|13919
1626084900000|2021-07-12 10:15:00|4291|4290|4291|4290|4292.5|4292|4290|4289.5|11556
1626085200000|2021-07-12 10:20:00|4290.5|4289.5|4289.5|4288.5|4291|4289.5|4287|4286.5|19857
1626085500000|2021-07-12 10:25:00|4290|4288|4288|4287|4290|4288.5|4286.5|4285.5|8655
1626085800000|2021-07-12 10:30:00|4288.5|4286.5|4291|4290|4291|4290|4286.5|4286|5682
1626086100000|2021-07-12 10:35:00|4291.5|4290.5|4292|4291|4293.5|4293|4290.5|4290|15802
1626086400000|2021-07-12 10:40:00|4291.5|4290.5|4292.5|4291.5|4293.5|4292.5|4289.5|4288.5|8746
1626086700000|2021-07-12 10:45:00|4292|4292|4288.5|4288|4293|4292|4288|4287.5|17086
1626087000000|2021-07-12 10:50:00|4289|4288.5|4293|4292|4293|4292|4288.5|4288|7219
1626087300000|2021-07-12 10:55:00|4292.5|4291.5|4289|4288|4293|4292.5|4288|4287.5|10361
1626087600000|2021-07-12 11:00:00|4289.5|4288.5|4290.5|4290|4291|4290|4287|4286|12977
1626087900000|2021-07-12 11:05:00|4291|4290.5|4292|4291.5|4292.5|4291.5|4290|4289.5|9911
1626088200000|2021-07-12 11:10:00|4291.5|4291|4294.5|4293.5|4295.5|4295|4291.5|4291|9236
1626088500000|2021-07-12 11:15:00|4294|4293|4296|4295.5|4296.5|4295.5|4291.5|4291|9040
1626088800000|2021-07-12 11:20:00|4296.5|4296|4296|4295.5|4297|4296.5|4294.5|4294|8710
1626089100000|2021-07-12 11:25:00|4295.5|4295|4302.5|4301.5|4302.5|4301.5|4295|4294.5|35382
1626089400000|2021-07-12 11:30:00|4303|4302|4297.5|4296.5|4303|4302|4297|4296.5|17173
1626089700000|2021-07-12 11:35:00|4297|4297|4295.5|4295|4298.5|4298|4294.5|4294|28269
1626090000000|2021-07-12 11:40:00|4296|4295.5|4294|4293.5|4298|4297|4294|4293.5|16234
1626090300000|2021-07-12 11:45:00|4294.5|4294|4293.5|4292.5|4296.5|4296|4293|4292.5|23042
1626090600000|2021-07-12 11:50:00|4293|4293|4293|4292.5|4294|4293|4291|4290.5|23593
1626090900000|2021-07-12 11:55:00|4293.5|4293|4292.5|4291.5|4293.5|4293|4291|4290.5|9255
1626091200000|2021-07-12 12:00:00|4292|4291|4292|4291|4293|4292.5|4291|4290.5|5723
1626091500000|2021-07-12 12:05:00|4291.5|4290.5|4290.5|4290|4292|4291.5|4290|4289.5|6080
1626091800000|2021-07-12 12:10:00|4291|4290.5|4293.5|4293|4294.5|4293.5|4289.5|4289|13051
1626092100000|2021-07-12 12:15:00|4293|4292.5|4289|4287.5|4293|4292.5|4288|4287.5|7334
1626092400000|2021-07-12 12:20:00|4288.5|4288|4287.5|4286.5|4289|4288.5|4285.5|4285|15157
1626092700000|2021-07-12 12:25:00|4288|4287|4289|4288|4290.5|4290|4287|4286.5|6460
1626093000000|2021-07-12 12:30:00|4288.5|4287.5|4285|4283.5|4288.5|4288|4284.5|4283.5|3835
1626093300000|2021-07-12 12:35:00|4284.5|4284|4288|4287|4288|4287|4284|4283.5|10398
1626093600000|2021-07-12 12:40:00|4287.5|4287.5|4289.5|4288.5|4291|4290.5|4287.5|4287|9973
1626093900000|2021-07-12 12:45:00|4290|4288|4289|4288|4291|4290.5|4288.5|4287.5|7212
1626094200000|2021-07-12 12:50:00|4289.5|4288.5|4291|4290|4291|4290.5|4289|4288|11630
1626094500000|2021-07-12 12:55:00|4290.5|4290.5|4294|4293|4294|4293.5|4290.5|4290|6819
1626094800000|2021-07-12 13:00:00|4294.5|4293.5|4298.5|4297.5|4298.5|4297.5|4293.5|4293|7622
1626095100000|2021-07-12 13:05:00|4298|4297|4297.5|4296|4299.5|4298.5|4296.5|4295.5|12980
1626095400000|2021-07-12 13:10:00|4298|4296.5|4295.5|4295|4298|4297.5|4295|4294.5|8307
1626095700000|2021-07-12 13:15:00|4296|4295.5|4295|4294|4296.5|4295.5|4293.5|4292.5|6961
1626096000000|2021-07-12 13:20:00|4295.5|4294.5|4295|4294.5|4297.5|4296|4294.5|4294|6818
1626096300000|2021-07-12 13:25:00|4295.5|4295|4294|4293|4297|4296|4292.5|4291.5|11341
1626096600000|2021-07-12 13:30:00|4294.5|4293.5|4298.5|4297.5|4301|4300|4294.5|4293.5|50290
1626096900000|2021-07-12 13:35:00|4299|4298|4294|4293|4300|4299|4293.5|4292.5|29014
1626097200000|2021-07-12 13:40:00|4294.5|4293.5|4297|4296|4299|4298|4294.5|4293|11772
1626097500000|2021-07-12 13:45:00|4297.5|4296.5|4299|4298|4300.5|4299|4296.5|4296|10871
1626097800000|2021-07-12 13:50:00|4298.5|4298.5|4296|4295.5|4299|4298.5|4292.5|4292|12628
1626098100000|2021-07-12 13:55:00|4296.5|4295|4295.5|4294.5|4297.5|4296.5|4292|4291|10697
1626098400000|2021-07-12 14:00:00|4295|4295|4290|4289.5|4295.5|4295|4289.5|4288.5|11619
1626098700000|2021-07-12 14:05:00|4290.5|4290|4295.5|4294.5|4295.5|4294.5|4290|4289.5|15421
1626099000000|2021-07-12 14:10:00|4296|4295|4298|4297|4298.5|4298|4295|4294|14577
1626099300000|2021-07-12 14:15:00|4297.5|4296.5|4302|4301|4302.5|4301.5|4297.5|4296.5|21221
1626099600000|2021-07-12 14:20:00|4301.5|4301.5|4302.5|4301.5|4307|4306|4301.5|4301.5|17460
1626099900000|2021-07-12 14:25:00|4302|4301|4299.5|4299|4303|4302.5|4298.5|4297.5|5912
1626100200000|2021-07-12 14:30:00|4300|4298.5|4302.5|4301.5|4303|4302|4300|4298.5|10656
1626100500000|2021-07-12 14:35:00|4303|4302|4307|4306.5|4307.5|4307|4302.5|4301.5|13552
1626100800000|2021-07-12 14:40:00|4307.5|4306|4308|4307|4309|4308|4306.5|4306|9490
1626101100000|2021-07-12 14:45:00|4307.5|4306.5|4309.5|4308.5|4309.5|4308.5|4304|4303.5|18483
1626101400000|2021-07-12 14:50:00|4309|4309|4304|4303|4309.5|4309|4303.5|4302.5|507745
1626101700000|2021-07-12 14:55:00|4303.5|4302.5|4301.5|4301|4304|4303|4300.5|4299.5|11063
1626102000000|2021-07-12 15:00:00|4302|4301.5|4301.5|4300.5|4305|4304|4301|4300.5|15828
1626102300000|2021-07-12 15:05:00|4301|4300|4301|4300.5|4302|4301|4298.5|4298|21107
1626102600000|2021-07-12 15:10:00|4301.5|4301|4303.5|4302.5|4305|4304.5|4301|4300.5|19338
1626102900000|2021-07-12 15:15:00|4303|4303|4305.5|4304.5|4306.5|4305.5|4302.5|4302|520604
1626103200000|2021-07-12 15:20:00|4305|4305|4302|4301.5|4305.5|4305|4301|4300.5|37214
1626103500000|2021-07-12 15:25:00|4302.5|4302|4304.5|4303|4305|4304|4300|4299.5|26962
1626159600000|2021-07-13 07:00:00|4305.5|4299|4297|4294|4309.5|4306.5|4294|4291|15447
1626159900000|2021-07-13 07:05:00|4296.5|4293.5|4304.5|4303.5|4304.5|4303.5|4290.5|4288.5|32555
1626160200000|2021-07-13 07:10:00|4305.5|4304|4310|4309|4312.5|4310.5|4303.5|4302|36979
1626160500000|2021-07-13 07:15:00|4310.5|4308.5|4304|4302|4312.5|4311|4300|4298.5|35296
1626160800000|2021-07-13 07:20:00|4303.5|4302.5|4304.5|4303.5|4307.5|4306.5|4301|4299.5|19251
1626161100000|2021-07-13 07:25:00|4305.5|4304|4312|4310.5|4312|4310.5|4304|4302.5|12167
1626161400000|2021-07-13 07:30:00|4311.5|4310|4307.5|4306.5|4312|4310|4306.5|4304.5|20325
1626161700000|2021-07-13 07:35:00|4308|4307|4307.5|4306.5|4308.5|4308|4302.5|4302|13627
1626162000000|2021-07-13 07:40:00|4307|4306|4304|4303|4308|4306.5|4302.5|4302|9659
1626162300000|2021-07-13 07:45:00|4303.5|4302.5|4301|4300|4308.5|4307.5|4301|4299.5|9807
1626162600000|2021-07-13 07:50:00|4301.5|4300.5|4299|4298|4301.5|4301|4298|4297.5|10738
1626162900000|2021-07-13 07:55:00|4299.5|4298.5|4299.5|4299|4304|4302.5|4299.5|4298|7351
1626163200000|2021-07-13 08:00:00|4300|4298.5|4304.5|4303.5|4306.5|4305|4300|4298.5|8024
1626163500000|2021-07-13 08:05:00|4305|4304|4308|4306.5|4308.5|4307.5|4304|4303|7719
1626163800000|2021-07-13 08:10:00|4307.5|4307|4303.5|4303|4308|4307|4303.5|4303|18476
1626164100000|2021-07-13 08:15:00|4304|4303.5|4305|4304.5|4306.5|4305|4303|4302.5|10043
1626164400000|2021-07-13 08:20:00|4305.5|4305|4306|4305|4308|4307.5|4303.5|4302.5|10401
1626164700000|2021-07-13 08:25:00|4305.5|4304|4303|4302|4307|4306|4302.5|4301.5|7832
1626165000000|2021-07-13 08:30:00|4302.5|4301.5|4297|4296|4302.5|4302|4297|4296|10168
1626165300000|2021-07-13 08:35:00|4296.5|4295.5|4292.5|4291|4297|4296|4290.5|4290|17873
1626165600000|2021-07-13 08:40:00|4293|4291.5|4296|4294.5|4296.5|4295|4293|4291.5|9448
1626165900000|2021-07-13 08:45:00|4295.5|4294|4296|4295|4296.5|4295.5|4293|4292|6590
1626166200000|2021-07-13 08:50:00|4295.5|4294.5|4296.5|4295.5|4297|4296|4293.5|4292.5|5495
1626166500000|2021-07-13 08:55:00|4297|4296|4296.5|4296|4297.5|4296.5|4294.5|4293.5|5242
1626166800000|2021-07-13 09:00:00|4296|4295.5|4295|4294.5|4297.5|4297|4294|4293|9985
1626167100000|2021-07-13 09:05:00|4295.5|4294|4295|4294|4296.5|4296|4294|4293|7450
1626167400000|2021-07-13 09:10:00|4294.5|4293.5|4294.5|4293.5|4295|4294|4292|4291|4748
1626167700000|2021-07-13 09:15:00|4295|4294|4296.5|4296|4297.5|4296.5|4295|4294|10892
1626168000000|2021-07-13 09:20:00|4297|4296.5|4295|4294|4297.5|4297|4294|4293|7035
1626168300000|2021-07-13 09:25:00|4295.5|4294.5|4298|4297|4298.5|4297|4294.5|4293.5|7052
1626168600000|2021-07-13 09:30:00|4297.5|4296.5|4298|4297.5|4299.5|4299|4297|4296.5|11532
1626168900000|2021-07-13 09:35:00|4297.5|4297|4295.5|4294.5|4299|4298.5|4294.5|4293.5|12650
1626169200000|2021-07-13 09:40:00|4295|4293.5|4299.5|4298.5|4299.5|4298.5|4294.5|4293.5|9240
1626169500000|2021-07-13 09:45:00|4299|4298|4300|4299|4300.5|4300|4298|4297.5|6686
1626169800000|2021-07-13 09:50:00|4300.5|4299.5|4299.5|4298.5|4301|4300.5|4298.5|4298|5727
1626170100000|2021-07-13 09:55:00|4300|4299|4304.5|4303.5|4306.5|4305.5|4300|4299|9767
1626170400000|2021-07-13 10:00:00|4304|4304|4304.5|4303|4307|4306|4302|4301.5|14553
1626170700000|2021-07-13 10:05:00|4305|4303.5|4301.5|4300.5|4305.5|4304.5|4301|4300|4803
1626171000000|2021-07-13 10:10:00|4301|4300|4298|4296.5|4302.5|4302|4297|4296.5|6228
1626171300000|2021-07-13 10:15:00|4298.5|4297|4297|4296|4299.5|4298|4297|4296|6474
1626171600000|2021-07-13 10:20:00|4296.5|4295.5|4295.5|4294|4296.5|4296|4294|4293|6830
1626171900000|2021-07-13 10:25:00|4295|4294.5|4293|4292|4295.5|4295|4292.5|4292|9130
1626172200000|2021-07-13 10:30:00|4293.5|4292.5|4292|4291.5|4293.5|4292.5|4291.5|4290.5|8256
1626172500000|2021-07-13 10:35:00|4292.5|4292|4294.5|4293.5|4294.5|4293.5|4292|4291|8736
1626172800000|2021-07-13 10:40:00|4294|4293|4294.5|4293.5|4296.5|4295|4293.5|4293|8224
1626173100000|2021-07-13 10:45:00|4294|4293|4294|4292.5|4294.5|4293.5|4292.5|4292|7467
1626173400000|2021-07-13 10:50:00|4294.5|4293|4297|4296|4297|4296|4294|4293|10039
1626173700000|2021-07-13 10:55:00|4296.5|4296.5|4297.5|4296.5|4300|4299|4296.5|4296|6227
1626174000000|2021-07-13 11:00:00|4297|4297|4299.5|4298.5|4299.5|4298.5|4297|4296.5|3075
1626174300000|2021-07-13 11:05:00|4300|4299|4300.5|4300|4302.5|4301.5|4299.5|4299|8548
1626174600000|2021-07-13 11:10:00|4301|4299.5|4302|4301.5|4303.5|4303|4299|4298|9788
1626174900000|2021-07-13 11:15:00|4302.5|4301|4303|4302|4303.5|4303|4301.5|4301|7004
1626175200000|2021-07-13 11:20:00|4302.5|4301.5|4303|4302.5|4304|4303|4301.5|4301|7866
1626175500000|2021-07-13 11:25:00|4303.5|4303|4305|4304.5|4307|4306|4303|4302.5|5879
1626175800000|2021-07-13 11:30:00|4305.5|4305|4302.5|4302|4306.5|4305.5|4302.5|4302|8320
1626176100000|2021-07-13 11:35:00|4303|4302.5|4303|4302|4304|4303.5|4301.5|4300.5|14524
1626176400000|2021-07-13 11:40:00|4302.5|4301.5|4302.5|4301.5|4303|4302.5|4301|4300.5|13631
1626176700000|2021-07-13 11:45:00|4303|4302|4303|4302.5|4303.5|4303|4302|4301.5|10569
1626177000000|2021-07-13 11:50:00|4302.5|4302|4299.5|4298.5|4302.5|4302|4299|4298|30514
1626177300000|2021-07-13 11:55:00|4299|4299|4301.5|4300.5|4301.5|4301|4298.5|4298|9751
1626177600000|2021-07-13 12:00:00|4301|4301|4308.5|4307.5|4309|4307.5|4301|4301|8607
1626177900000|2021-07-13 12:05:00|4308|4307|4310.5|4309.5|4310.5|4310|4306.5|4305.5|7651
1626178200000|2021-07-13 12:10:00|4310|4309|4310|4309|4310.5|4309.5|4307.5|4306.5|8392
1626178500000|2021-07-13 12:15:00|4309.5|4308.5|4309|4308.5|4310|4309.5|4308|4307|7298
1626178800000|2021-07-13 12:20:00|4308.5|4308|4310.5|4309.5|4311.5|4311|4308.5|4308|8854
1626179100000|2021-07-13 12:25:00|4311|4310|4308.5|4307.5|4311.5|4311|4308.5|4307|6157
1626179400000|2021-07-13 12:30:00|4308|4307|4306.5|4305.5|4308.5|4307.5|4301.5|4300|40414
1626179700000|2021-07-13 12:35:00|4307|4306|4311.5|4310.5|4311.5|4310.5|4306.5|4306|5830
1626180000000|2021-07-13 12:40:00|4312|4311|4313.5|4312.5|4314|4313|4311|4310|9425
1626180300000|2021-07-13 12:45:00|4313|4312|4313.5|4312.5|4313.5|4313|4312|4311.5|4871
1626180600000|2021-07-13 12:50:00|4313|4312|4314.5|4314|4314.5|4314|4311.5|4311|11395
1626180900000|2021-07-13 12:55:00|4315|4314.5|4312.5|4311.5|4315.5|4314.5|4312|4311.5|9500
1626181200000|2021-07-13 13:00:00|4312|4311|4315.5|4314.5|4315.5|4315|4311.5|4310.5|7422
1626181500000|2021-07-13 13:05:00|4315|4314|4316|4315.5|4317.5|4316.5|4315|4314|6817
1626181800000|2021-07-13 13:10:00|4316.5|4316|4314.5|4313|4318|4317.5|4314|4313|6161
1626182100000|2021-07-13 13:15:00|4314|4313.5|4314|4313|4315|4314|4312|4311|31235
1626182400000|2021-07-13 13:20:00|4313.5|4312.5|4318.5|4317|4319|4318|4313|4312|7808
1626182700000|2021-07-13 13:25:00|4318|4316.5|4320.5|4319.5|4322|4321|4315.5|4314.5|14673
1626183000000|2021-07-13 13:30:00|4320|4319|4328.5|4327.5|4328.5|4328|4318.5|4317.5|24761
1626183300000|2021-07-13 13:35:00|4328|4327|4324.5|4323.5|4330|4329|4323|4322|64099
1626183600000|2021-07-13 13:40:00|4325|4324|4328|4327|4328|4327.5|4324.5|4323.5|8218
1626183900000|2021-07-13 13:45:00|4327.5|4326.5|4324|4323.5|4327.5|4327|4322|4320.5|13912
1626184200000|2021-07-13 13:50:00|4323.5|4323|4330|4329.5|4330.5|4329.5|4323.5|4322.5|15642
1626184500000|2021-07-13 13:55:00|4330.5|4330|4330.5|4329.5|4333.5|4332.5|4330|4329|17844
1626184800000|2021-07-13 14:00:00|4330|4330|4329|4328.5|4331|4330.5|4328|4326.5|13111
1626185100000|2021-07-13 14:05:00|4329.5|4329|4333.5|4332.5|4333.5|4333|4328.5|4328|8204
1626185400000|2021-07-13 14:10:00|4333|4332|4334|4333.5|4334|4333.5|4330.5|4329.5|18641
1626185700000|2021-07-13 14:15:00|4334.5|4334|4333.5|4333|4335|4334.5|4332.5|4331.5|8673
1626186000000|2021-07-13 14:20:00|4334|4333.5|4336.5|4335.5|4339|4338.5|4334|4332.5|18442
1626186300000|2021-07-13 14:25:00|4337|4336|4336|4335|4338|4337.5|4335.5|4334.5|14819
1626186600000|2021-07-13 14:30:00|4335.5|4334.5|4328.5|4328|4336|4335|4328.5|4327|14081
1626186900000|2021-07-13 14:35:00|4328|4327.5|4329|4328.5|4330.5|4329.5|4327.5|4326.5|16560
1626187200000|2021-07-13 14:40:00|4329.5|4329|4331|4330.5|4331.5|4331|4329.5|4329|25612
1626187500000|2021-07-13 14:45:00|4331.5|4331|4334.5|4334|4334.5|4334|4331|4330.5|22718
1626187800000|2021-07-13 14:50:00|4335|4334.5|4333.5|4332.5|4337.5|4337|4332.5|4332|31631
1626188100000|2021-07-13 14:55:00|4333|4333|4330|4329|4333.5|4333|4329|4328|14638
1626188400000|2021-07-13 15:00:00|4330.5|4329.5|4334.5|4334|4334.5|4334|4330.5|4329|33212
1626188700000|2021-07-13 15:05:00|4335|4334.5|4339|4338|4340|4339|4334.5|4334|25821
1626189000000|2021-07-13 15:10:00|4338.5|4338.5|4341.5|4341|4342|4341.5|4338|4337|27428
1626189300000|2021-07-13 15:15:00|4342|4341.5|4340|4339|4343|4342|4339|4338.5|22750
1626189600000|2021-07-13 15:20:00|4340.5|4339.5|4339.5|4339|4341.5|4341|4339.5|4339|20337
1626189900000|2021-07-13 15:25:00|4339|4338.5|4340.5|4339|4341.5|4340.5|4337|4336.5|51761
1626246000000|2021-07-14 07:00:00|4329|4321|4331|4329|4331|4329.5|4318|4315|125893
1626246300000|2021-07-14 07:05:00|4330.5|4329.5|4312|4311.5|4330.5|4329.5|4311.5|4310|5441
1626246600000|2021-07-14 07:10:00|4312.5|4311|4317|4315.5|4317.5|4315.5|4312.5|4310|3759
1626246900000|2021-07-14 07:15:00|4317.5|4316|4307|4305.5|4320|4318.5|4306|4305|20231
1626247200000|2021-07-14 07:20:00|4307.5|4306|4302.5|4301.5|4309|4307.5|4301|4300|26628
1626247500000|2021-07-14 07:25:00|4303|4302|4302.5|4301.5|4307.5|4306.5|4299.5|4298|25206
1626247800000|2021-07-14 07:30:00|4302|4301|4302|4301|4303.5|4303|4299.5|4298.5|12629
1626248100000|2021-07-14 07:35:00|4301.5|4300.5|4312.5|4311.5|4314|4313.5|4300.5|4299.5|48717
1626248400000|2021-07-14 07:40:00|4312|4311|4321|4319.5|4321|4320.5|4311|4310|24524
1626248700000|2021-07-14 07:45:00|4320.5|4319|4315|4314|4320.5|4319|4311.5|4310.5|22169
1626249000000|2021-07-14 07:50:00|4315.5|4314.5|4312|4311.5|4317.5|4316.5|4310.5|4309|14533
1626249300000|2021-07-14 07:55:00|4312.5|4312|4309.5|4309|4313.5|4313|4308.5|4308|8717
1626249600000|2021-07-14 08:00:00|4310|4309.5|4308|4307.5|4310.5|4309.5|4306|4304.5|14767
1626249900000|2021-07-14 08:05:00|4308.5|4308|4312.5|4311.5|4312.5|4311.5|4305.5|4305|12685
1626250200000|2021-07-14 08:10:00|4313|4312|4306.5|4305.5|4314|4313.5|4305|4303.5|9215
1626250500000|2021-07-14 08:15:00|4306|4305|4313.5|4312.5|4313.5|4312.5|4306|4305|10510
1626250800000|2021-07-14 08:20:00|4313|4312|4312.5|4311|4313.5|4313|4310.5|4310|19307
1626251100000|2021-07-14 08:25:00|4312|4310.5|4308.5|4308|4313|4312|4308.5|4307.5|47743
1626251400000|2021-07-14 08:30:00|4308|4307.5|4310|4309.5|4310.5|4309.5|4304.5|4303.5|11422
1626251700000|2021-07-14 08:35:00|4309.5|4309|4311.5|4310.5|4313|4312.5|4308|4307.5|22946
1626252000000|2021-07-14 08:40:00|4311|4310|4309.5|4308.5|4311|4310|4308|4307|9246
1626252300000|2021-07-14 08:45:00|4309|4308|4310|4309|4311.5|4311|4308|4307|20111
1626252600000|2021-07-14 08:50:00|4309.5|4308.5|4302|4301|4310.5|4310|4301.5|4300.5|6995
1626252900000|2021-07-14 08:55:00|4301.5|4300.5|4303|4301.5|4303.5|4303|4300|4299|58757
1626253200000|2021-07-14 09:00:00|4302.5|4301|4300|4299.5|4302.5|4301.5|4298|4297|13238
1626253500000|2021-07-14 09:05:00|4299.5|4299|4302|4301|4304.5|4304|4299|4298.5|20235
1626253800000|2021-07-14 09:10:00|4301.5|4300.5|4303|4302|4305|4304.5|4299.5|4298.5|14393
1626254100000|2021-07-14 09:15:00|4303.5|4302.5|4301|4300|4304.5|4304|4300|4299|56945
1626254400000|2021-07-14 09:20:00|4300.5|4300.5|4303.5|4302.5|4305|4304.5|4300.5|4299.5|12924
1626254700000|2021-07-14 09:25:00|4303|4303|4302.5|4301.5|4304.5|4303.5|4301.5|4300.5|9029
1626255000000|2021-07-14 09:30:00|4303|4302|4300.5|4299.5|4303.5|4303|4300|4299|11595
1626255300000|2021-07-14 09:35:00|4301|4300|4301|4300|4302.5|4302|4300.5|4300|6060
1626255600000|2021-07-14 09:40:00|4301.5|4300.5|4304.5|4304|4305|4304.5|4301|4300.5|6565
1626255900000|2021-07-14 09:45:00|4305|4304.5|4305.5|4304.5|4308.5|4308|4305|4304|30019
1626256200000|2021-07-14 09:50:00|4305|4304|4304.5|4303.5|4306.5|4306|4304|4303.5|7633
1626256500000|2021-07-14 09:55:00|4304|4304|4304.5|4303.5|4306|4305|4303.5|4302.5|8180
1626256800000|2021-07-14 10:00:00|4304|4303|4302|4301.5|4304.5|4303.5|4301.5|4300.5|6991
1626257100000|2021-07-14 10:05:00|4301.5|4301|4299|4298|4302|4301|4298|4297.5|6778
1626257400000|2021-07-14 10:10:00|4298.5|4298.5|4295.5|4294.5|4298.5|4298.5|4294|4293|11079
1626257700000|2021-07-14 10:15:00|4295|4294|4292.5|4291.5|4295.5|4294.5|4291.5|4290.5|14161
1626258000000|2021-07-14 10:20:00|4292|4292|4294|4293.5|4295|4294.5|4292|4291.5|12151
1626258300000|2021-07-14 10:25:00|4294.5|4294|4293|4292|4297.5|4297|4290.5|4290|16577
1626258600000|2021-07-14 10:30:00|4292.5|4291.5|4289|4288|4293.5|4293|4288|4287.5|11095
1626258900000|2021-07-14 10:35:00|4289.5|4288.5|4287.5|4287|4290.5|4289.5|4287.5|4286.5|16611
1626259200000|2021-07-14 10:40:00|4287|4286.5|4286|4285|4287.5|4287|4285|4284|11668
1626259500000|2021-07-14 10:45:00|4285.5|4284.5|4285|4284|4285.5|4284.5|4284|4283|5853
1626259800000|2021-07-14 10:50:00|4285.5|4284.5|4284.5|4284|4286|4285.5|4284.5|4284|19590
1626260100000|2021-07-14 10:55:00|4285|4284.5|4284|4283.5|4286.5|4286|4284|4283|18422
1626260400000|2021-07-14 11:00:00|4284.5|4284|4284.5|4284|4285.5|4285|4279.5|4278|41825
1626260700000|2021-07-14 11:05:00|4284|4283.5|4283.5|4283|4285.5|4285|4281.5|4280.5|15219
1626261000000|2021-07-14 11:10:00|4284|4283.5|4286|4285.5|4287|4286.5|4284|4283.5|28432
1626261300000|2021-07-14 11:15:00|4285.5|4285|4287.5|4286.5|4287.5|4287|4285|4284.5|24048
1626261600000|2021-07-14 11:20:00|4288|4287|4290.5|4289.5|4291|4290|4288|4286.5|10086
1626261900000|2021-07-14 11:25:00|4290|4290|4290|4289|4290.5|4290|4288.5|4287.5|4576
1626262200000|2021-07-14 11:30:00|4289.5|4289.5|4290.5|4290|4291.5|4290.5|4287.5|4287|12949
1626262500000|2021-07-14 11:35:00|4291|4290.5|4291|4290.5|4292|4291|4290|4289.5|6217
1626262800000|2021-07-14 11:40:00|4290.5|4290|4291|4290.5|4291.5|4291|4290|4289.5|10512
1626263100000|2021-07-14 11:45:00|4291.5|4291|4291.5|4291|4292.5|4292|4290.5|4290|7899
1626263400000|2021-07-14 11:50:00|4291|4290.5|4292.5|4291.5|4292.5|4292|4290|4289.5|10885
1626263700000|2021-07-14 11:55:00|4293|4292|4292.5|4291.5|4294|4293.5|4292.5|4291.5|9460
1626264000000|2021-07-14 12:00:00|4292|4292|4289.5|4288.5|4293|4292.5|4289|4288|8821
1626264300000|2021-07-14 12:05:00|4290|4289|4286.5|4285.5|4292.5|4292|4286|4285|6757
1626264600000|2021-07-14 12:10:00|4286|4286|4283.5|4282.5|4287|4286.5|4283|4282.5|14349
1626264900000|2021-07-14 12:15:00|4283|4282|4282|4281|4283.5|4283|4280.5|4279.5|13280
1626265200000|2021-07-14 12:20:00|4281.5|4281.5|4283.5|4282.5|4283.5|4283|4280.5|4279.5|7126
1626265500000|2021-07-14 12:25:00|4283|4283|4280.5|4279.5|4283|4283|4279.5|4278.5|14163
1626265800000|2021-07-14 12:30:00|4281|4280|4281.5|4280.5|4285|4284|4280|4279|18525
1626266100000|2021-07-14 12:35:00|4282|4281|4282.5|4282|4285.5|4285|4281.5|4280.5|16238
1626266400000|2021-07-14 12:40:00|4282|4281.5|4283|4282.5|4285|4284|4282|4281|18348
1626266700000|2021-07-14 12:45:00|4282.5|4282|4285.5|4285|4287.5|4287|4282|4281.5|25014
1626267000000|2021-07-14 12:50:00|4285|4284.5|4282|4281.5|4288.5|4287.5|4282|4281.5|12117
1626267300000|2021-07-14 12:55:00|4282.5|4282|4283|4282|4283|4282.5|4280.5|4279.5|20164
1626267600000|2021-07-14 13:00:00|4283.5|4282.5|4286.5|4286|4287.5|4287|4283|4282|23453
1626267900000|2021-07-14 13:05:00|4287|4286.5|4288.5|4287.5|4288.5|4288|4285.5|4285|30032
1626268200000|2021-07-14 13:10:00|4288|4287|4286|4285|4288.5|4288|4285|4284.5|39982
1626268500000|2021-07-14 13:15:00|4285.5|4284.5|4283.5|4282.5|4286|4285.5|4283|4282.5|19882
1626268800000|2021-07-14 13:20:00|4283|4283|4286|4285|4287.5|4286.5|4282.5|4282|31399
1626269100000|2021-07-14 13:25:00|4285.5|4285.5|4286|4285|4288|4287|4284|4283|47695
1626269400000|2021-07-14 13:30:00|4285.5|4284.5|4280.5|4279.5|4286|4285|4279.5|4279|56003
1626269700000|2021-07-14 13:35:00|4281|4280|4277|4276.5|4281.5|4280.5|4274.5|4273.5|46790
1626270000000|2021-07-14 13:40:00|4277.5|4276|4279|4277.5|4280.5|4279.5|4273|4272.5|34631
1626270300000|2021-07-14 13:45:00|4278.5|4276.5|4282.5|4281.5|4283|4282.5|4277|4276|24423
1626270600000|2021-07-14 13:50:00|4283|4282|4285.5|4284.5|4286|4285.5|4282|4281.5|24470
1626270900000|2021-07-14 13:55:00|4285|4284|4285|4284|4286|4285.5|4282|4281|25662
1626271200000|2021-07-14 14:00:00|4284.5|4283.5|4286.5|4286|4287.5|4286|4283|4282.5|23900
1626271500000|2021-07-14 14:05:00|4287|4285.5|4286|4285.5|4287|4286|4284.5|4284|29286
1626271800000|2021-07-14 14:10:00|4286.5|4286|4284|4283|4289|4288|4282|4281|38323
1626272100000|2021-07-14 14:15:00|4283.5|4283.5|4286|4285|4286|4285.5|4283.5|4283|26206
1626272400000|2021-07-14 14:20:00|4285.5|4284.5|4285.5|4284.5|4287|4286.5|4284.5|4284|65885
1626272700000|2021-07-14 14:25:00|4286|4285|4299|4298|4299|4298.5|4285.5|4284.5|23129
1626273000000|2021-07-14 14:30:00|4299.5|4298.5|4301.5|4301|4304.5|4303.5|4296.5|4295.5|31005
1626273300000|2021-07-14 14:35:00|4301|4300.5|4301.5|4300.5|4302.5|4302|4299.5|4298.5|12067
1626273600000|2021-07-14 14:40:00|4301|4300|4299|4298|4303.5|4302.5|4298|4296.5|9054
1626273900000|2021-07-14 14:45:00|4299.5|4298.5|4298.5|4297.5|4300.5|4299.5|4298|4297|11237
1626274200000|2021-07-14 14:50:00|4298|4297|4299|4298|4299.5|4299|4297.5|4296.5|11649
1626274500000|2021-07-14 14:55:00|4299.5|4298.5|4304|4303|4308.5|4307.5|4299|4298.5|15216
1626274800000|2021-07-14 15:00:00|4304.5|4303.5|4302|4301|4304.5|4303.5|4300.5|4300|14363
1626275100000|2021-07-14 15:05:00|4301.5|4300.5|4304.5|4303.5|4304.5|4303.5|4300.5|4299.5|17051
1626275400000|2021-07-14 15:10:00|4304|4304|4304|4303|4304.5|4304|4303|4302.5|10399
1626275700000|2021-07-14 15:15:00|4303.5|4302.5|4304|4303|4304|4303.5|4301.5|4301|19617
1626276000000|2021-07-14 15:20:00|4304.5|4303.5|4304.5|4303.5|4305.5|4305|4303|4302.5|16891
1626276300000|2021-07-14 15:25:00|4304|4304|4310|4309|4312|4311|4304|4304|38671
1626332400000|2021-07-15 07:00:00|4301|4298.5|4306|4303|4313.5|4310.5|4291|4287.5|19801
1626332700000|2021-07-15 07:05:00|4306.5|4303.5|4302|4300|4310|4307|4296.5|4294|4192
1626333000000|2021-07-15 07:10:00|4302.5|4300.5|4302.5|4301.5|4311|4309|4301.5|4300.5|8026
1626333300000|2021-07-15 07:15:00|4302|4302|4309|4308|4311.5|4309.5|4302|4301.5|9557
1626333600000|2021-07-15 07:20:00|4308.5|4307.5|4309.5|4308.5|4312|4310.5|4306|4305|22156
1626333900000|2021-07-15 07:25:00|4310|4309|4314|4313|4314|4313.5|4308|4307.5|28431
1626334200000|2021-07-15 07:30:00|4313.5|4312.5|4318|4317|4319|4317.5|4310.5|4309.5|23571
1626334500000|2021-07-15 07:35:00|4317.5|4316.5|4322.5|4321.5|4323.5|4322|4314.5|4313.5|14122
1626334800000|2021-07-15 07:40:00|4323|4322|4331.5|4331|4331.5|4331|4323|4322|15093
1626335100000|2021-07-15 07:45:00|4332|4331.5|4332|4331|4333.5|4332.5|4329.5|4329|28942
1626335400000|2021-07-15 07:50:00|4332.5|4331.5|4331.5|4330.5|4337.5|4336|4331|4330.5|8758
1626335700000|2021-07-15 07:55:00|4331|4330|4331.5|4331|4332.5|4331.5|4327.5|4326.5|13248
1626336000000|2021-07-15 08:00:00|4332|4330.5|4335.5|4334|4335.5|4334|4328|4327.5|10328
1626336300000|2021-07-15 08:05:00|4335|4333.5|4335|4334|4338|4336.5|4333.5|4333|8261
1626336600000|2021-07-15 08:10:00|4335.5|4334.5|4336.5|4335|4339|4338|4335|4334|10425
1626336900000|2021-07-15 08:15:00|4337|4335.5|4336|4335|4337|4336.5|4334|4333.5|8860
1626337200000|2021-07-15 08:20:00|4335.5|4334.5|4338.5|4337.5|4339.5|4338.5|4335|4334|8306
1626337500000|2021-07-15 08:25:00|4338|4338|4340|4339.5|4342|4341|4337.5|4337|10341
1626337800000|2021-07-15 08:30:00|4339.5|4339|4337|4336.5|4340|4339|4336|4335|5016
1626338100000|2021-07-15 08:35:00|4336.5|4336|4337|4336|4340|4339|4336.5|4336|11135
1626338400000|2021-07-15 08:40:00|4337.5|4336.5|4336.5|4336|4338|4337|4336|4335.5|4253
1626338700000|2021-07-15 08:45:00|4336|4335.5|4332.5|4331.5|4336|4335.5|4331.5|4330.5|8980
1626339000000|2021-07-15 08:50:00|4332|4332|4333|4331.5|4333.5|4332.5|4331.5|4330|4695
1626339300000|2021-07-15 08:55:00|4332.5|4332|4338.5|4337.5|4338.5|4337.5|4332.5|4331.5|5477
1626339600000|2021-07-15 09:00:00|4338|4337|4339.5|4338.5|4340|4339|4336.5|4336|6097
1626339900000|2021-07-15 09:05:00|4339|4339|4341|4340|4342|4340.5|4336.5|4335.5|8222
1626340200000|2021-07-15 09:10:00|4340.5|4340.5|4340|4339.5|4342|4341|4339.5|4339|9942
1626340500000|2021-07-15 09:15:00|4340.5|4340|4338.5|4337.5|4341|4340|4338|4337|6058
1626340800000|2021-07-15 09:20:00|4338|4338|4339|4338|4339|4338.5|4336|4335|3450
1626341100000|2021-07-15 09:25:00|4338.5|4338.5|4340.5|4339.5|4340.5|4339.5|4337|4336|6387
1626341400000|2021-07-15 09:30:00|4340|4339|4338.5|4337.5|4340.5|4340|4337.5|4337|7284
1626341700000|2021-07-15 09:35:00|4338|4337|4332|4331|4338|4337.5|4330.5|4330|19880
1626342000000|2021-07-15 09:40:00|4331.5|4331.5|4331.5|4330.5|4332.5|4332|4330|4328.5|5476
1626342300000|2021-07-15 09:45:00|4331|4330|4336|4335|4336.5|4336|4330.5|4330|3627
1626342600000|2021-07-15 09:50:00|4335.5|4334.5|4335|4334|4336|4335|4333|4331.5|7986
1626342900000|2021-07-15 09:55:00|4334.5|4333.5|4338|4336.5|4338|4337|4333.5|4333|7572
1626343200000|2021-07-15 10:00:00|4337.5|4336|4324|4323|4338|4337.5|4323|4322|30949
1626343500000|2021-07-15 10:05:00|4323.5|4322.5|4322.5|4321.5|4328.5|4327.5|4321|4320.5|27406
1626343800000|2021-07-15 10:10:00|4322|4321|4316.5|4315.5|4323.5|4322.5|4314.5|4313|36284
1626344100000|2021-07-15 10:15:00|4317|4316|4318|4317|4319|4318|4314|4313.5|24440
1626344400000|2021-07-15 10:20:00|4317.5|4316.5|4316.5|4315.5|4318|4317|4314|4313|21941
1626344700000|2021-07-15 10:25:00|4316|4315|4313|4312|4319.5|4318.5|4311.5|4310.5|35914
1626345000000|2021-07-15 10:30:00|4312.5|4311.5|4311|4309.5|4313|4312|4306|4305.5|42421
1626345300000|2021-07-15 10:35:00|4310.5|4310|4319|4318|4319|4318|4309.5|4308.5|16019
1626345600000|2021-07-15 10:40:00|4319.5|4318.5|4321.5|4320.5|4322|4321|4316.5|4316|13459
1626345900000|2021-07-15 10:45:00|4322|4321|4324|4323|4324.5|4323.5|4322|4320.5|12836
1626346200000|2021-07-15 10:50:00|4323.5|4322.5|4321|4320|4323.5|4322.5|4320|4319|12060
1626346500000|2021-07-15 10:55:00|4321.5|4320.5|4319|4318|4321.5|4321|4318.5|4318|16006
1626346800000|2021-07-15 11:00:00|4318.5|4317.5|4316.5|4315.5|4319|4318|4314|4313|9398
1626347100000|2021-07-15 11:05:00|4317|4316|4314.5|4314|4318|4316.5|4312|4311|15592
1626347400000|2021-07-15 11:10:00|4315|4314.5|4315|4314.5|4316.5|4315|4313.5|4312.5|4083
1626347700000|2021-07-15 11:15:00|4315.5|4314|4308.5|4307.5|4315.5|4314.5|4307.5|4307|9736
1626348000000|2021-07-15 11:20:00|4308|4307|4311|4310|4311.5|4311|4307.5|4306|8114
1626348300000|2021-07-15 11:25:00|4311.5|4310.5|4309.5|4308.5|4312.5|4311|4307.5|4306|15297
1626348600000|2021-07-15 11:30:00|4310|4309|4315|4314|4315|4314|4308|4307.5|11288
1626348900000|2021-07-15 11:35:00|4315.5|4314.5|4312.5|4311.5|4317.5|4317|4312|4311|8254
1626349200000|2021-07-15 11:40:00|4312|4311|4315|4314|4315|4314|4311.5|4311|4920
1626349500000|2021-07-15 11:45:00|4315.5|4314.5|4316.5|4315.5|4317.5|4316|4314.5|4314|20211
1626349800000|2021-07-15 11:50:00|4317|4316|4314.5|4313.5|4318.5|4318|4313|4312|13130
1626350100000|2021-07-15 11:55:00|4314|4313|4310.5|4309|4315|4314|4310.5|4309|6923
1626350400000|2021-07-15 12:00:00|4310|4309.5|4312.5|4311|4314|4313|4310|4309.5|5279
1626350700000|2021-07-15 12:05:00|4313|4311.5|4312|4311|4313.5|4312.5|4312|4311|5895
1626351000000|2021-07-15 12:10:00|4312.5|4311.5|4313|4312.5|4314.5|4314|4311.5|4310.5|9441
1626351300000|2021-07-15 12:15:00|4313.5|4313|4317.5|4316.5|4317.5|4317|4313.5|4312.5|6538
1626351600000|2021-07-15 12:20:00|4317|4316|4321|4320|4321|4320|4316|4315|3823
1626351900000|2021-07-15 12:25:00|4320.5|4320.5|4318.5|4317.5|4322|4321|4318|4316.5|5925
1626352200000|2021-07-15 12:30:00|4318|4317|4319.5|4318.5|4320.5|4320|4317.5|4316|9279
1626352500000|2021-07-15 12:35:00|4320|4319|4318.5|4317.5|4321.5|4320.5|4318|4317.5|10818
1626352800000|2021-07-15 12:40:00|4319|4318|4318.5|4317.5|4321|4320|4318|4317.5|6370
1626353100000|2021-07-15 12:45:00|4318|4317|4316.5|4315.5|4319|4318.5|4316|4315.5|4263
1626353400000|2021-07-15 12:50:00|4316|4316|4316|4315|4317.5|4317|4314|4313.5|6549
1626353700000|2021-07-15 12:55:00|4316.5|4315.5|4317|4316|4318|4317|4314.5|4314|10407
1626354000000|2021-07-15 13:00:00|4316.5|4315.5|4316|4315|4318|4317|4315|4314.5|13456
1626354300000|2021-07-15 13:05:00|4316.5|4315.5|4315.5|4314.5|4317|4316.5|4313|4312.5|9823
1626354600000|2021-07-15 13:10:00|4316|4315|4314|4313|4316.5|4316|4311.5|4311|8878
1626354900000|2021-07-15 13:15:00|4313.5|4313.5|4312.5|4312|4314|4313.5|4311.5|4310.5|4432
1626355200000|2021-07-15 13:20:00|4313|4312.5|4310|4309|4313|4312.5|4309.5|4309|14729
1626355500000|2021-07-15 13:25:00|4309.5|4309.5|4310|4309.5|4311.5|4311|4306.5|4305.5|23304
1626355800000|2021-07-15 13:30:00|4309.5|4309|4311|4309.5|4314.5|4314|4306.5|4306|31548
1626356100000|2021-07-15 13:35:00|4310.5|4309|4308.5|4308|4312.5|4311.5|4306|4305.5|30522
1626356400000|2021-07-15 13:40:00|4308|4307.5|4308|4307|4309.5|4308|4304|4303.5|22181
1626356700000|2021-07-15 13:45:00|4307.5|4306.5|4309|4308|4311|4310|4306|4305.5|27669
1626357000000|2021-07-15 13:50:00|4309.5|4308.5|4304|4303|4311|4310|4303.5|4302.5|17671
1626357300000|2021-07-15 13:55:00|4304.5|4303.5|4307|4306.5|4307.5|4307|4303.5|4303|19146
1626357600000|2021-07-15 14:00:00|4307.5|4307|4305|4304|4309.5|4309|4303.5|4302.5|11267
1626357900000|2021-07-15 14:05:00|4306|4304.5|4305.5|4304.5|4306|4305.5|4301|4299.5|12961
1626358200000|2021-07-15 14:10:00|4305|4305|4307|4306|4308|4307|4304|4303.5|15936
1626358500000|2021-07-15 14:15:00|4307.5|4306.5|4310|4309|4310|4309.5|4306.5|4306|15097
1626358800000|2021-07-15 14:20:00|4310.5|4309.5|4305.5|4304.5|4313.5|4313|4305|4304.5|23034
1626359100000|2021-07-15 14:25:00|4306|4305|4300.5|4300|4307|4306.5|4300|4299|19824
1626359400000|2021-07-15 14:30:00|4300|4299.5|4304.5|4303.5|4305|4304|4300|4299.5|19934
1626359700000|2021-07-15 14:35:00|4305|4304|4302|4301|4305.5|4304.5|4300.5|4300|21296
1626360000000|2021-07-15 14:40:00|4301.5|4300.5|4297.5|4296|4302|4301|4296.5|4295.5|24245
1626360300000|2021-07-15 14:45:00|4297|4295.5|4292|4291|4297.5|4297|4291.5|4291|22482
1626360600000|2021-07-15 14:50:00|4291.5|4290.5|4284|4283|4292|4291.5|4282|4281|42449
1626360900000|2021-07-15 14:55:00|4284.5|4283.5|4287.5|4287|4289.5|4288.5|4282.5|4282|65185
1626361200000|2021-07-15 15:00:00|4288|4286.5|4281.5|4280.5|4288|4287|4281|4280.5|62385
1626361500000|2021-07-15 15:05:00|4282|4281|4282|4281|4283|4282|4278.5|4278|48003
1626361800000|2021-07-15 15:10:00|4281.5|4280.5|4281.5|4281|4283.5|4283|4279.5|4279|68436
1626362100000|2021-07-15 15:15:00|4282|4281.5|4279.5|4279|4284|4283.5|4277.5|4277|59202
1626362400000|2021-07-15 15:20:00|4280|4279.5|4284|4283|4285.5|4284.5|4279.5|4279|155729
1626362700000|2021-07-15 15:25:00|4284.5|4283.5|4288.5|4287.5|4289.5|4289|4282|4281.5|84533
1626418800000|2021-07-16 07:00:00|4323.5|4315.5|4308|4306|4323.5|4317|4301.5|4300|39036
1626419100000|2021-07-16 07:05:00|4308.5|4306.5|4316.5|4315|4317.5|4316|4303|4301.5|27986
1626419400000|2021-07-16 07:10:00|4317|4315.5|4324|4323|4327|4325.5|4314|4313|40779
1626419700000|2021-07-16 07:15:00|4323.5|4323.5|4331.5|4330.5|4333|4332|4321|4320|89774
1626420000000|2021-07-16 07:20:00|4332|4331|4339.5|4338.5|4340|4338.5|4327|4326|36308
1626420300000|2021-07-16 07:25:00|4339|4338|4340|4339|4342.5|4341.5|4337.5|4337|93449
1626420600000|2021-07-16 07:30:00|4340.5|4339.5|4341.5|4340.5|4345|4344.5|4338.5|4337.5|40105
1626420900000|2021-07-16 07:35:00|4341|4340|4346|4345|4346.5|4345.5|4340.5|4339.5|30122
1626421200000|2021-07-16 07:40:00|4345.5|4344.5|4345|4344|4347.5|4346.5|4343.5|4342.5|18970
1626421500000|2021-07-16 07:45:00|4344.5|4344.5|4338.5|4337.5|4345.5|4344.5|4337|4336|25130
1626421800000|2021-07-16 07:50:00|4339|4338|4339.5|4338.5|4346|4345|4339|4337.5|24428
1626422100000|2021-07-16 07:55:00|4339|4338|4337|4336|4339.5|4338.5|4333.5|4333|24141
1626422400000|2021-07-16 08:00:00|4337.5|4336.5|4334.5|4333.5|4342|4341|4334|4333.5|23099
1626422700000|2021-07-16 08:05:00|4335|4334|4330|4329.5|4338|4337.5|4330|4329|13797
1626423000000|2021-07-16 08:10:00|4330.5|4330|4329.5|4328.5|4333|4332|4327|4326.5|25466
1626423300000|2021-07-16 08:15:00|4330|4329|4332|4331|4333.5|4332.5|4327|4326|30251
1626423600000|2021-07-16 08:20:00|4331.5|4330.5|4329.5|4329|4332|4331.5|4328.5|4327.5|15891
1626423900000|2021-07-16 08:25:00|4329|4328.5|4330|4329|4332.5|4331.5|4327|4326.5|17847
1626424200000|2021-07-16 08:30:00|4329.5|4328.5|4326.5|4325.5|4330|4329|4322.5|4321.5|13305
1626424500000|2021-07-16 08:35:00|4326|4325|4326.5|4325.5|4329.5|4328|4324|4323.5|25336
1626424800000|2021-07-16 08:40:00|4326|4325|4325|4324.5|4326.5|4325.5|4322.5|4321.5|20427
1626425100000|2021-07-16 08:45:00|4325.5|4324|4332|4331|4332|4331|4324|4323|23485
1626425400000|2021-07-16 08:50:00|4331.5|4330.5|4329|4327.5|4332|4330.5|4327|4326.5|7907
1626425700000|2021-07-16 08:55:00|4329.5|4328|4328|4327|4331|4330|4327.5|4327|11044
1626426000000|2021-07-16 09:00:00|4327.5|4326.5|4329.5|4329|4331.5|4330.5|4326.5|4325|28030
1626426300000|2021-07-16 09:05:00|4330|4329.5|4335|4333.5|4337|4336|4330|4329|54788
1626426900000|2021-07-16 09:15:00|4337|4336.5|4338|4337|4338.5|4337.5|4333.5|4333|26139
1626427200000|2021-07-16 09:20:00|4337.5|4336.5|4331|4329.5|4337.5|4336.5|4330|4329|12950
1626427500000|2021-07-16 09:25:00|4331.5|4330|4334.5|4333.5|4336.5|4335.5|4331|4330|5851
1626427800000|2021-07-16 09:30:00|4334|4334|4333.5|4332.5|4336|4335|4333|4332|8855
1626428100000|2021-07-16 09:35:00|4333|4332|4331.5|4330.5|4333.5|4333|4329.5|4328.5|7717
1626428400000|2021-07-16 09:40:00|4332|4331|4333|4332|4338.5|4337.5|4330|4329|11311
1626428700000|2021-07-16 09:45:00|4333.5|4332.5|4336.5|4335|4341|4340|4331.5|4331|6097
1626429000000|2021-07-16 09:50:00|4336|4334.5|4334|4333.5|4336.5|4335.5|4332|4331|4835
1626429300000|2021-07-16 09:55:00|4333.5|4332.5|4334|4333.5|4334.5|4334|4331.5|4330.5|9260
1626429600000|2021-07-16 10:00:00|4334.5|4333|4334|4332.5|4334.5|4334|4332.5|4331.5|3744
1626429900000|2021-07-16 10:05:00|4333.5|4333|4332.5|4331.5|4334.5|4334|4330|4328.5|32113
1626430200000|2021-07-16 10:10:00|4332|4332|4331.5|4330.5|4333|4332.5|4329|4328|52004
1626430500000|2021-07-16 10:15:00|4331|4331|4325|4324.5|4332.5|4332|4324.5|4323|35425
1626430800000|2021-07-16 10:20:00|4325.5|4325|4326|4325|4328|4327.5|4323|4322.5|15431
1626431100000|2021-07-16 10:25:00|4326.5|4325.5|4327.5|4326.5|4330.5|4329.5|4325.5|4325|8236
1626431400000|2021-07-16 10:30:00|4327|4326|4329.5|4329|4330.5|4330|4325|4324.5|11923
1626431700000|2021-07-16 10:35:00|4330|4329.5|4335|4334|4335|4334.5|4330|4329|12527
1626432000000|2021-07-16 10:40:00|4335.5|4334.5|4337|4336|4339.5|4338.5|4335|4334|7875
1626432300000|2021-07-16 10:45:00|4336.5|4335.5|4333.5|4332.5|4337|4336|4332.5|4331.5|5603
1626432600000|2021-07-16 10:50:00|4334|4333|4332|4331|4334|4333|4330.5|4330|7309
1626432900000|2021-07-16 10:55:00|4332.5|4331.5|4334.5|4334|4334.5|4334|4332.5|4331|6152
1626433200000|2021-07-16 11:00:00|4334|4333.5|4337.5|4336.5|4338|4337.5|4334|4333.5|10698
1626433500000|2021-07-16 11:05:00|4337|4337|4338|4337|4340|4339|4335|4334|11205
1626433800000|2021-07-16 11:10:00|4337.5|4336.5|4336.5|4335.5|4338|4337|4335|4334|16159
1626434100000|2021-07-16 11:15:00|4337|4336|4335.5|4334.5|4338|4337.5|4335|4334.5|7287
1626434400000|2021-07-16 11:20:00|4336|4335|4336.5|4335.5|4336.5|4336|4334|4333.5|8364
1626434700000|2021-07-16 11:25:00|4336|4335|4335.5|4334.5|4336.5|4335|4333.5|4333|9140
1626435000000|2021-07-16 11:30:00|4336|4335|4337|4335.5|4338|4337.5|4336|4335|7104
1626435300000|2021-07-16 11:35:00|4336.5|4336|4335|4334.5|4339|4338.5|4335|4334|5832
1626435600000|2021-07-16 11:40:00|4335.5|4335|4337.5|4336.5|4338|4337|4335|4334.5|8926
1626435900000|2021-07-16 11:45:00|4337|4336|4336|4335|4337|4336.5|4335.5|4335|4478
1626436200000|2021-07-16 11:50:00|4336.5|4335.5|4335.5|4335|4337|4336|4334.5|4333.5|8225
1626436500000|2021-07-16 11:55:00|4336|4335.5|4336|4335.5|4336.5|4336|4335|4334.5|7877
1626436800000|2021-07-16 12:00:00|4336.5|4336|4336.5|4336|4338|4337.5|4335.5|4335|30896
1626437100000|2021-07-16 12:05:00|4337|4335.5|4335.5|4335|4337|4336.5|4335|4334.5|25462
1626437400000|2021-07-16 12:10:00|4336|4335.5|4334|4333.5|4338|4337.5|4333.5|4332.5|21937
1626437700000|2021-07-16 12:15:00|4334.5|4334|4336|4335.5|4338.5|4337.5|4334.5|4334|8566
1626438000000|2021-07-16 12:20:00|4335.5|4335|4337|4336.5|4339.5|4338.5|4335|4334|7009
1626438300000|2021-07-16 12:25:00|4336.5|4336|4339.5|4338.5|4339.5|4339|4336|4335|7426
1626438600000|2021-07-16 12:30:00|4339|4338|4340|4339|4340|4339.5|4337|4336.5|6146
1626438900000|2021-07-16 12:35:00|4339.5|4338.5|4338.5|4337.5|4340|4339.5|4337.5|4336.5|6442
1626439200000|2021-07-16 12:40:00|4338|4338|4343.5|4343|4344.5|4343.5|4338|4338|22353
1626439500000|2021-07-16 12:45:00|4343|4342.5|4344|4342.5|4344.5|4344|4343|4342.5|5609
1626439800000|2021-07-16 12:50:00|4344.5|4343|4345|4344.5|4346.5|4346|4344.5|4343|12408
1626440100000|2021-07-16 12:55:00|4345.5|4344|4344.5|4343.5|4346.5|4346|4344|4343.5|16481
1626440400000|2021-07-16 13:00:00|4345|4344|4344|4343.5|4347.5|4346.5|4343.5|4342.5|28995
1626440700000|2021-07-16 13:05:00|4344.5|4343|4344.5|4343|4345|4344|4343.5|4342.5|13255
1626441000000|2021-07-16 13:10:00|4344|4342.5|4341.5|4340.5|4344.5|4343.5|4340.5|4340|15143
1626441300000|2021-07-16 13:15:00|4341|4341|4344.5|4343.5|4345.5|4344.5|4341|4340|20803
1626441600000|2021-07-16 13:20:00|4344|4344|4344.5|4343.5|4345.5|4345|4342.5|4342|23722
1626441900000|2021-07-16 13:25:00|4344|4343|4340.5|4340|4345.5|4344.5|4340|4339|74510
1626442200000|2021-07-16 13:30:00|4340|4339.5|4341|4340.5|4343|4342|4338|4337.5|75604
1626442500000|2021-07-16 13:35:00|4340.5|4340|4344|4343.5|4344.5|4344|4340.5|4340|74173
1626442800000|2021-07-16 13:40:00|4344.5|4344|4348.5|4347.5|4350|4349.5|4343|4341.5|26762
1626443100000|2021-07-16 13:45:00|4348|4347|4343.5|4342.5|4348.5|4347|4342|4341.5|49705
1626443400000|2021-07-16 13:50:00|4343|4342|4340.5|4339.5|4347|4346|4338|4337.5|71755
1626443700000|2021-07-16 13:55:00|4341|4340|4351.5|4350|4351.5|4350.5|4339.5|4339|49245
1626444000000|2021-07-16 14:00:00|4351|4350.5|4352.5|4352|4356.5|4356|4350.5|4349.5|46960
1626444300000|2021-07-16 14:05:00|4353|4352.5|4354|4353|4360|4358.5|4352|4351|47852
1626444600000|2021-07-16 14:10:00|4353.5|4352.5|4353|4352|4354|4353.5|4350|4349.5|25820
1626444900000|2021-07-16 14:15:00|4352.5|4351.5|4345|4343.5|4352.5|4352|4344.5|4343.5|51892
1626445200000|2021-07-16 14:20:00|4344.5|4344|4344.5|4343.5|4347.5|4347|4344|4343|21492
1626445500000|2021-07-16 14:25:00|4344|4343|4338.5|4337.5|4344.5|4344|4335.5|4335|17612
1626445800000|2021-07-16 14:30:00|4338|4337|4337.5|4336.5|4340.5|4339.5|4337.5|4336|12660
1626446100000|2021-07-16 14:35:00|4337|4336|4344|4343.5|4345.5|4344.5|4335.5|4334|19215
1626446400000|2021-07-16 14:40:00|4343.5|4343|4345.5|4344.5|4346|4345|4340.5|4340|17649
1626446700000|2021-07-16 14:45:00|4345|4343.5|4349|4348|4349.5|4348.5|4341.5|4340|28056
1626447000000|2021-07-16 14:50:00|4348.5|4347.5|4350|4349|4351.5|4350.5|4348.5|4347.5|18513
1626447300000|2021-07-16 14:55:00|4350.5|4349.5|4350|4349|4351|4350|4347.5|4347|11873
1626447600000|2021-07-16 15:00:00|4349.5|4349.5|4349|4348|4350|4349.5|4347.5|4347|11617
1626447900000|2021-07-16 15:05:00|4349.5|4348.5|4347.5|4347|4352|4351.5|4347|4346.5|37065
1626448200000|2021-07-16 15:10:00|4348|4346.5|4349.5|4348.5|4351|4350.5|4347.5|4346.5|17027
1626448500000|2021-07-16 15:15:00|4349|4349|4350.5|4349.5|4351.5|4351|4347.5|4347|40162
1626448800000|2021-07-16 15:20:00|4350|4349|4349|4348|4352|4351|4347|4346.5|73320
1626449100000|2021-07-16 15:25:00|4348.5|4348.5|4353|4352|4353.5|4352|4348.5|4348|32877
1626678000000|2021-07-19 07:00:00|4356|4352.5|4344|4342|4357|4355|4342.5|4340.5|31881
1626678300000|2021-07-19 07:05:00|4343.5|4341.5|4333.5|4332|4344|4342.5|4331.5|4330|18149
1626678600000|2021-07-19 07:10:00|4334|4332.5|4340|4338.5|4344.5|4344|4334|4332.5|39203
1626678900000|2021-07-19 07:15:00|4339.5|4339|4340|4339|4341.5|4340.5|4337|4336.5|66197
1626679200000|2021-07-19 07:20:00|4339.5|4338.5|4347|4346|4348|4347|4337.5|4336.5|49276
1626679500000|2021-07-19 07:25:00|4346.5|4345.5|4346|4345|4347|4346|4340.5|4340|14159
1626679800000|2021-07-19 07:30:00|4346.5|4345.5|4348.5|4347.5|4350|4349|4342.5|4341.5|20815
1626680100000|2021-07-19 07:35:00|4348|4347|4347|4346.5|4349|4348.5|4345|4344.5|21287
1626680400000|2021-07-19 07:40:00|4347.5|4346|4352|4350.5|4354.5|4354|4346.5|4346|32109
1626680700000|2021-07-19 07:45:00|4351.5|4351|4340.5|4339.5|4352|4351.5|4340|4339|22408
1626681000000|2021-07-19 07:50:00|4340|4339|4350|4349.5|4352|4350.5|4338.5|4337.5|15271
1626681300000|2021-07-19 07:55:00|4349.5|4349|4350.5|4349.5|4352.5|4351.5|4347.5|4346.5|15108
1626681600000|2021-07-19 08:00:00|4351|4350|4352|4350.5|4355.5|4354.5|4349.5|4348.5|16552
1626681900000|2021-07-19 08:05:00|4352.5|4351|4354|4353|4355.5|4354.5|4351|4349.5|15051
1626682200000|2021-07-19 08:10:00|4354.5|4353.5|4360|4359|4360|4359.5|4354.5|4353.5|21584
1626682500000|2021-07-19 08:15:00|4360.5|4359.5|4363|4362.5|4365.5|4364.5|4359.5|4359|14057
1626682800000|2021-07-19 08:20:00|4362.5|4362|4363|4362|4368.5|4368|4362.5|4361|39357
1626683100000|2021-07-19 08:25:00|4362.5|4361.5|4360|4359|4363|4362.5|4359.5|4359|23442
1626683400000|2021-07-19 08:30:00|4359.5|4359.5|4352|4351|4360.5|4360|4351|4350.5|14336
1626683700000|2021-07-19 08:35:00|4351.5|4350.5|4334.5|4333.5|4352|4351|4333.5|4332.5|30616
1626684000000|2021-07-19 08:40:00|4335|4334|4334.5|4333.5|4339.5|4338|4332|4330.5|20890
1626684300000|2021-07-19 08:45:00|4334|4333|4330.5|4329|4336|4335|4326|4325|27086
1626684600000|2021-07-19 08:50:00|4330|4328.5|4326.5|4325.5|4330|4329|4325.5|4324.5|13652
1626684900000|2021-07-19 08:55:00|4327|4326|4328|4326.5|4329.5|4328.5|4321.5|4321|11160
1626685200000|2021-07-19 09:00:00|4327.5|4327|4329|4327.5|4331.5|4330|4323|4322|12346
1626685500000|2021-07-19 09:05:00|4328.5|4327|4327|4326|4329|4327.5|4324.5|4323|9511
1626685800000|2021-07-19 09:10:00|4326.5|4325.5|4324|4323.5|4326.5|4326|4320.5|4319|13957
1626686100000|2021-07-19 09:15:00|4324.5|4323|4326|4325|4329.5|4329|4324.5|4323|17250
1626686400000|2021-07-19 09:20:00|4325.5|4324.5|4323.5|4322|4326|4325|4317|4316|18599
1626686700000|2021-07-19 09:25:00|4324|4322.5|4322|4321|4325.5|4325|4321.5|4321|21586
1626687000000|2021-07-19 09:30:00|4321.5|4320.5|4322.5|4321.5|4323.5|4322.5|4319.5|4318|8037
1626687300000|2021-07-19 09:35:00|4322|4321|4326|4325.5|4326|4325.5|4321|4320|9811
1626687600000|2021-07-19 09:40:00|4326.5|4326|4326.5|4325.5|4330|4328.5|4323.5|4322.5|13511
1626687900000|2021-07-19 09:45:00|4326|4325|4321|4320|4326|4325|4319|4318.5|13339
1626688200000|2021-07-19 09:50:00|4320.5|4319.5|4325|4324|4326|4325|4318|4317|14443
1626688500000|2021-07-19 09:55:00|4324.5|4324.5|4325|4324|4328|4327|4322.5|4321.5|17621
1626688800000|2021-07-19 10:00:00|4325.5|4324.5|4323.5|4322.5|4331.5|4330.5|4322.5|4322|28434
1626689100000|2021-07-19 10:05:00|4324|4323|4318|4317.5|4325|4324|4317.5|4316.5|19670
1626689400000|2021-07-19 10:10:00|4317.5|4317|4316|4315|4319.5|4319|4315|4314|16726
1626689700000|2021-07-19 10:15:00|4316.5|4315.5|4315.5|4314.5|4318.5|4317.5|4312.5|4312|13642
1626690000000|2021-07-19 10:20:00|4315|4315|4318|4317|4318.5|4318|4314.5|4313.5|9606
1626690300000|2021-07-19 10:25:00|4318.5|4317.5|4321.5|4320|4321.5|4320|4315.5|4314.5|9860
1626690600000|2021-07-19 10:30:00|4321|4320.5|4323.5|4323|4325|4324|4320.5|4320|16000
1626690900000|2021-07-19 10:35:00|4324|4323.5|4319.5|4318.5|4324.5|4323.5|4318|4316.5|11886
1626691200000|2021-07-19 10:40:00|4319|4318|4316.5|4315.5|4319|4318|4316|4315|9486
1626691500000|2021-07-19 10:45:00|4317|4316|4324|4323|4325|4324|4317|4315.5|16050
1626691800000|2021-07-19 10:50:00|4324.5|4323.5|4327.5|4327|4328.5|4328|4324|4323.5|13993
1626692100000|2021-07-19 10:55:00|4328|4327.5|4331|4330|4335|4334|4327.5|4327|36138
1626692400000|2021-07-19 11:00:00|4330.5|4330.5|4324.5|4323.5|4331|4330.5|4322.5|4322|17339
1626692700000|2021-07-19 11:05:00|4325|4324|4329.5|4328.5|4329.5|4328.5|4323.5|4322.5|12922
1626693000000|2021-07-19 11:10:00|4329|4328|4327.5|4326.5|4331.5|4331|4326.5|4325.5|14639
1626693300000|2021-07-19 11:15:00|4327|4326|4324|4323.5|4328.5|4328|4323.5|4322.5|15981
1626693600000|2021-07-19 11:20:00|4324.5|4324|4327.5|4327|4329|4328|4324|4323|20600
1626693900000|2021-07-19 11:25:00|4328|4326.5|4324.5|4324|4328.5|4327.5|4323|4322|20846
1626694200000|2021-07-19 11:30:00|4324|4323.5|4322.5|4321.5|4325|4324.5|4322|4321.5|35144
1626694500000|2021-07-19 11:35:00|4323|4322|4325.5|4325|4326.5|4325.5|4323|4322|10467
1626694800000|2021-07-19 11:40:00|4325|4324.5|4323|4322.5|4327.5|4326|4322|4321|29861
1626695100000|2021-07-19 11:45:00|4323.5|4322|4328.5|4327.5|4328.5|4327.5|4319.5|4319|42162
1626695400000|2021-07-19 11:50:00|4328|4327|4331.5|4330.5|4331.5|4330.5|4325.5|4324.5|19786
1626695700000|2021-07-19 11:55:00|4331|4331|4332.5|4331.5|4335|4334|4329.5|4329|13944
1626696000000|2021-07-19 12:00:00|4333|4332|4335|4334|4338.5|4337.5|4333|4331.5|21258
1626696300000|2021-07-19 12:05:00|4334.5|4333.5|4335|4334|4337|4336.5|4333.5|4333|12296
1626696600000|2021-07-19 12:10:00|4334.5|4333.5|4335|4334|4335.5|4335|4330.5|4329.5|11519
1626696900000|2021-07-19 12:15:00|4334.5|4334.5|4330.5|4329.5|4336|4335|4328|4327.5|10352
1626697200000|2021-07-19 12:20:00|4331|4330|4331|4329.5|4332.5|4331.5|4327.5|4327|11877
1626697500000|2021-07-19 12:25:00|4331.5|4330|4334|4333|4335.5|4335|4331|4330|13592
1626697800000|2021-07-19 12:30:00|4333.5|4333.5|4330.5|4329.5|4334.5|4334|4330|4329.5|17458
1626698100000|2021-07-19 12:35:00|4331|4330|4330.5|4330|4332|4331|4328.5|4327.5|16179
1626698400000|2021-07-19 12:40:00|4331|4330.5|4338.5|4337.5|4338.5|4337.5|4330|4329|14202
1626698700000|2021-07-19 12:45:00|4338|4337|4339.5|4339|4341|4340|4337.5|4336.5|19944
1626699000000|2021-07-19 12:50:00|4340|4338.5|4344|4343|4346.5|4346|4339|4338|36820
1626699300000|2021-07-19 12:55:00|4344.5|4343.5|4340.5|4339.5|4346|4345|4340|4339.5|13610
1626699600000|2021-07-19 13:00:00|4340|4339|4339|4338.5|4342.5|4342|4339|4338|13607
1626699900000|2021-07-19 13:05:00|4339.5|4338|4343|4342.5|4344.5|4343.5|4338|4337.5|22213
1626700200000|2021-07-19 13:10:00|4343.5|4343|4340.5|4340|4344|4343|4340.5|4340|17533
1626700500000|2021-07-19 13:15:00|4341|4340.5|4345|4344.5|4346|4345.5|4340.5|4340|22099
1626700800000|2021-07-19 13:20:00|4344.5|4344|4344|4343|4345.5|4345|4340.5|4340|25819
1626701100000|2021-07-19 13:25:00|4344.5|4343.5|4346|4345|4348|4347.5|4341.5|4341|26184
1626701400000|2021-07-19 13:30:00|4345.5|4344.5|4343|4342|4352|4351.5|4337.5|4336|114192
1626701700000|2021-07-19 13:35:00|4343.5|4342.5|4353|4352|4354|4353|4343|4342|50327
1626702000000|2021-07-19 13:40:00|4352.5|4351.5|4361|4360|4362|4361|4349|4348|61319
1626702300000|2021-07-19 13:45:00|4360.5|4359.5|4349.5|4348.5|4362.5|4362|4348.5|4347.5|63771
1626702600000|2021-07-19 13:50:00|4349|4348|4341.5|4340.5|4350|4349.5|4339.5|4339|32658
1626702900000|2021-07-19 13:55:00|4341|4340|4341|4339.5|4343|4342.5|4338.5|4337.5|33210
1626703200000|2021-07-19 14:00:00|4341.5|4340|4347.5|4347|4348.5|4348|4341|4339.5|36218
1626703500000|2021-07-19 14:05:00|4348|4347.5|4344.5|4344|4348.5|4348|4343|4342.5|32953
1626703800000|2021-07-19 14:10:00|4344|4343.5|4344|4343|4345|4344|4339.5|4338.5|34693
1626704100000|2021-07-19 14:15:00|4344.5|4343.5|4348.5|4347|4349|4348.5|4343|4342|56232
1626704400000|2021-07-19 14:20:00|4348|4347.5|4343.5|4342.5|4348.5|4348|4341|4340|49370
1626704700000|2021-07-19 14:25:00|4344|4343|4347.5|4346.5|4348|4347|4340.5|4340|25308
1626705000000|2021-07-19 14:30:00|4347|4347|4337|4336|4347|4347|4333.5|4333|50575
1626705300000|2021-07-19 14:35:00|4336.5|4336.5|4331|4330.5|4336.5|4336.5|4329|4328|33490
1626705600000|2021-07-19 14:40:00|4332|4330|4334|4333.5|4338.5|4337.5|4331|4330|37421
1626705900000|2021-07-19 14:45:00|4334.5|4334|4338|4337|4339|4338|4334.5|4334|38431
1626706200000|2021-07-19 14:50:00|4338.5|4337.5|4340|4338.5|4341|4340|4334.5|4334|34780
1626706500000|2021-07-19 14:55:00|4340.5|4339|4341.5|4341|4342|4341|4338|4337|34597
1626706800000|2021-07-19 15:00:00|4341|4340.5|4344.5|4343.5|4345.5|4345|4340|4339|52334
1626707100000|2021-07-19 15:05:00|4344|4343|4343.5|4342.5|4347|4346|4341.5|4341|39285
1626707400000|2021-07-19 15:10:00|4343|4342|4341|4340.5|4343.5|4342.5|4340.5|4340|218716
1626707700000|2021-07-19 15:15:00|4341.5|4341|4342|4341|4344.5|4343.5|4341|4340.5|32865
1626708000000|2021-07-19 15:20:00|4342.5|4341.5|4340.5|4339.5|4343|4342|4339|4338.5|41617
1626708300000|2021-07-19 15:25:00|4340|4339|4341.5|4340.5|4343.5|4343|4339|4337.5|35413
1626764400000|2021-07-20 07:00:00|4375|4357.5|4356.5|4355|4375|4363|4354|4352|23709
1626764700000|2021-07-20 07:05:00|4357|4354.5|4378|4377|4378.5|4377|4352.5|4350.5|63629
1626765000000|2021-07-20 07:10:00|4378.5|4377.5|4377.5|4376|4386|4384|4376|4374|35545
1626765300000|2021-07-20 07:15:00|4378|4376.5|4379.5|4378.5|4385|4383.5|4374|4372|30447
1626765600000|2021-07-20 07:20:00|4380|4379|4381.5|4380.5|4385.5|4384.5|4379|4378|26040
1626765900000|2021-07-20 07:25:00|4382|4381|4378.5|4377.5|4383.5|4382.5|4374.5|4373|25990
1626766200000|2021-07-20 07:30:00|4379.5|4378|4380.5|4379.5|4383|4382|4376.5|4375|27798
1626766500000|2021-07-20 07:35:00|4380|4379|4370.5|4369.5|4381|4380|4370.5|4369|17886
1626766800000|2021-07-20 07:40:00|4371|4370|4376.5|4375|4381|4380|4370.5|4369.5|13503
1626767100000|2021-07-20 07:45:00|4377|4375.5|4377|4376.5|4379|4377|4372|4371|11413
1626767400000|2021-07-20 07:50:00|4377.5|4376|4371|4370|4381|4380|4370.5|4369.5|14073
1626767700000|2021-07-20 07:55:00|4371.5|4370.5|4371.5|4370.5|4374|4373|4368.5|4367.5|11975
1626768000000|2021-07-20 08:00:00|4372|4371|4369.5|4368|4374|4373|4368|4367|14052
1626768300000|2021-07-20 08:05:00|4369|4367.5|4368|4367.5|4371|4370|4366|4365|24284
1626768600000|2021-07-20 08:10:00|4367.5|4367|4370|4368|4371.5|4370.5|4366|4365.5|16383
1626768900000|2021-07-20 08:15:00|4370.5|4368.5|4376.5|4375|4377.5|4376.5|4370.5|4368.5|20158
1626769200000|2021-07-20 08:20:00|4377|4375.5|4372.5|4372|4378.5|4377|4372|4371|27127
1626769500000|2021-07-20 08:25:00|4373|4372.5|4379|4378|4381|4380|4373|4372|15104
1626769800000|2021-07-20 08:30:00|4379.5|4378.5|4380|4379|4381|4380.5|4378|4377|17193
1626770100000|2021-07-20 08:35:00|4379.5|4378.5|4378.5|4377.5|4382|4381|4378.5|4377.5|10840
1626770400000|2021-07-20 08:40:00|4378|4377|4373.5|4372.5|4378|4377.5|4372.5|4371|14462
1626770700000|2021-07-20 08:45:00|4373|4373|4371.5|4370.5|4373.5|4373|4368.5|4367.5|20694
1626771000000|2021-07-20 08:50:00|4371|4371|4368|4367|4371.5|4371|4366.5|4365.5|12756
1626771300000|2021-07-20 08:55:00|4367.5|4366.5|4366.5|4366|4369.5|4369|4366.5|4366|20696
1626771600000|2021-07-20 09:00:00|4366|4365.5|4368|4367|4369.5|4368.5|4364.5|4364|40657
1626771900000|2021-07-20 09:05:00|4367.5|4366.5|4361.5|4360.5|4367.5|4366.5|4360.5|4359.5|69324
1626772200000|2021-07-20 09:10:00|4361|4361|4368.5|4367.5|4370|4369|4361|4361|16012
1626772500000|2021-07-20 09:15:00|4368|4367|4370.5|4369.5|4372.5|4371.5|4367|4366|10343
1626772800000|2021-07-20 09:20:00|4370|4369|4369|4368|4374|4373|4369|4368|8497
1626773100000|2021-07-20 09:25:00|4368.5|4367.5|4373|4372|4373|4372.5|4368|4367|10607
1626773400000|2021-07-20 09:30:00|4372.5|4371.5|4372|4371|4372.5|4372|4368|4367.5|10712
1626773700000|2021-07-20 09:35:00|4371.5|4371.5|4370.5|4370|4371.5|4371.5|4369.5|4368.5|13361
1626774000000|2021-07-20 09:40:00|4370|4369.5|4373|4371.5|4374.5|4373.5|4370|4369.5|9134
1626774300000|2021-07-20 09:45:00|4372.5|4372|4370.5|4369.5|4374.5|4373.5|4370|4369|11203
1626774600000|2021-07-20 09:50:00|4371|4370|4373|4372|4373|4372.5|4366.5|4366|17809
1626774900000|2021-07-20 09:55:00|4373.5|4372.5|4372.5|4372|4374.5|4373.5|4371|4370.5|10462
1626775200000|2021-07-20 10:00:00|4372|4371.5|4373.5|4372.5|4374.5|4374|4371|4369.5|11207
1626775500000|2021-07-20 10:05:00|4373|4372|4374.5|4374|4376|4375.5|4372.5|4372|9624
1626775800000|2021-07-20 10:10:00|4375|4373.5|4374|4373.5|4377.5|4376|4373|4372|13452
1626776100000|2021-07-20 10:15:00|4374.5|4373|4373.5|4373|4376.5|4375.5|4373.5|4373|7608
1626776400000|2021-07-20 10:20:00|4374|4373.5|4380|4379|4381|4380.5|4374|4373.5|16620
1626776700000|2021-07-20 10:25:00|4380.5|4379.5|4384.5|4384|4386.5|4386|4380|4379|12888
1626777000000|2021-07-20 10:30:00|4384|4383.5|4385.5|4384.5|4388.5|4388|4384|4383|26746
1626777300000|2021-07-20 10:35:00|4385|4385|4383|4382|4387|4386.5|4382.5|4381.5|10104
1626777600000|2021-07-20 10:40:00|4382.5|4382.5|4379|4378.5|4383|4382.5|4379|4378.5|7839
1626777900000|2021-07-20 10:45:00|4379.5|4379|4375|4374.5|4380.5|4380|4374.5|4374|8171
1626778200000|2021-07-20 10:50:00|4375.5|4374|4378|4376.5|4378|4377.5|4375|4374|11489
1626778500000|2021-07-20 10:55:00|4377.5|4377|4377.5|4376.5|4380|4379.5|4377|4376.5|14056
1626778800000|2021-07-20 11:00:00|4378|4377|4379.5|4378.5|4380|4379|4374.5|4373.5|17414
1626779100000|2021-07-20 11:05:00|4379|4378|4377|4376|4380|4379|4376|4375.5|11110
1626779400000|2021-07-20 11:10:00|4376.5|4376.5|4377|4376|4377.5|4376.5|4374|4373|16277
1626779700000|2021-07-20 11:15:00|4377.5|4376.5|4375|4374|4380|4379|4375|4374|18155
1626780000000|2021-07-20 11:20:00|4374.5|4373.5|4369.5|4369|4374.5|4373.5|4369|4368.5|12494
1626780300000|2021-07-20 11:25:00|4369|4368.5|4368.5|4367.5|4370|4369.5|4366.5|4365.5|13240
1626780600000|2021-07-20 11:30:00|4368|4367|4370.5|4369.5|4372.5|4371.5|4367.5|4366.5|16330
1626780900000|2021-07-20 11:35:00|4371|4370|4368.5|4367.5|4371.5|4370.5|4364.5|4363.5|56989
1626781200000|2021-07-20 11:40:00|4369|4368|4368|4367|4370|4369|4367|4366.5|12208
1626781500000|2021-07-20 11:45:00|4367.5|4367.5|4368.5|4368|4369|4368.5|4365.5|4365|28079
1626781800000|2021-07-20 11:50:00|4369|4367.5|4367|4366|4370|4369|4366.5|4366|18956
1626782100000|2021-07-20 11:55:00|4366.5|4365.5|4367.5|4366.5|4368|4367.5|4366|4365.5|7637
1626782400000|2021-07-20 12:00:00|4368|4367|4364.5|4363.5|4370|4369|4362.5|4361.5|51994
1626782700000|2021-07-20 12:05:00|4365|4364|4362|4361|4365|4364.5|4358|4357|18922
1626783000000|2021-07-20 12:10:00|4361.5|4361.5|4358.5|4357.5|4363|4362|4356.5|4356|13687
1626783300000|2021-07-20 12:15:00|4359|4358|4356|4355.5|4359.5|4359|4355|4354|11629
1626783600000|2021-07-20 12:20:00|4356.5|4356|4355.5|4354|4360.5|4359.5|4355|4354|9025
1626783900000|2021-07-20 12:25:00|4355|4353|4349|4348.5|4356.5|4356|4349|4348.5|10952
1626784200000|2021-07-20 12:30:00|4349.5|4349|4350.5|4350|4351|4350.5|4347|4346|12985
1626784500000|2021-07-20 12:35:00|4350|4349.5|4353|4352|4354.5|4353.5|4349.5|4349|20034
1626784800000|2021-07-20 12:40:00|4352.5|4352.5|4357|4356|4358|4357|4352.5|4352|17357
1626785100000|2021-07-20 12:45:00|4356.5|4355.5|4352.5|4351.5|4357|4355.5|4351|4350.5|14793
1626785400000|2021-07-20 12:50:00|4352|4352|4351|4350|4353.5|4353|4349|4348.5|19940
1626785700000|2021-07-20 12:55:00|4350.5|4349.5|4348.5|4348|4352|4351|4348.5|4348|23200
1626786000000|2021-07-20 13:00:00|4349|4348.5|4350|4349.5|4351.5|4351|4348|4347.5|19542
1626786300000|2021-07-20 13:05:00|4349.5|4349|4353|4352.5|4355|4354|4348.5|4347.5|20279
1626786600000|2021-07-20 13:10:00|4353.5|4353|4351|4350|4354.5|4354|4351|4349.5|20856
1626786900000|2021-07-20 13:15:00|4351.5|4350.5|4352|4351.5|4354.5|4354|4351|4350|19534
1626787200000|2021-07-20 13:20:00|4351.5|4351|4344.5|4343.5|4351.5|4351|4343|4341.5|29683
1626787500000|2021-07-20 13:25:00|4344|4343|4337|4336|4344.5|4343.5|4335.5|4334.5|65850
1626787800000|2021-07-20 13:30:00|4337.5|4336.5|4341.5|4340.5|4345.5|4344.5|4337|4336|135912
1626788100000|2021-07-20 13:35:00|4342|4341|4345.5|4344.5|4352|4351.5|4341.5|4340.5|66088
1626788400000|2021-07-20 13:40:00|4346|4345|4347|4346|4349|4348|4342|4341.5|66019
1626788700000|2021-07-20 13:45:00|4346.5|4345.5|4351.5|4351|4353.5|4352.5|4343.5|4342.5|40140
1626789000000|2021-07-20 13:50:00|4351|4350|4354|4353|4354.5|4354|4349.5|4349|37699
1626789300000|2021-07-20 13:55:00|4353.5|4353.5|4351|4350|4355|4354.5|4348|4347|67680
1626789600000|2021-07-20 14:00:00|4351.5|4350.5|4349.5|4349|4354.5|4353|4348|4347.5|37322
1626789900000|2021-07-20 14:05:00|4349|4348.5|4351.5|4351|4354|4353|4347.5|4347|52591
1626790200000|2021-07-20 14:10:00|4352|4351.5|4342.5|4342|4355|4354.5|4340|4339.5|43594
1626790500000|2021-07-20 14:15:00|4343|4341.5|4336.5|4336|4344.5|4343.5|4335.5|4335|41557
1626790800000|2021-07-20 14:20:00|4337|4336.5|4343|4342|4343|4342|4336.5|4336|43850
1626791100000|2021-07-20 14:25:00|4343.5|4342.5|4343|4342|4343.5|4343|4334.5|4333.5|55353
1626791400000|2021-07-20 14:30:00|4342.5|4342.5|4340.5|4339.5|4343|4342.5|4339|4338|32751
1626791700000|2021-07-20 14:35:00|4340|4339|4340|4339.5|4341|4340.5|4336.5|4336|54428
1626792000000|2021-07-20 14:40:00|4340.5|4340|4345.5|4344.5|4349.5|4348.5|4340|4339.5|48689
1626792300000|2021-07-20 14:45:00|4345|4344|4345.5|4345|4351.5|4350.5|4342.5|4342|43215
1626792600000|2021-07-20 14:50:00|4345|4344.5|4340.5|4339.5|4345.5|4344.5|4338|4337.5|49928
1626792900000|2021-07-20 14:55:00|4341|4340|4342|4341|4343.5|4343|4339|4338.5|39434
1626793200000|2021-07-20 15:00:00|4342.5|4341.5|4346.5|4345.5|4347.5|4347|4341.5|4341|58929
1626793500000|2021-07-20 15:05:00|4346|4346|4344.5|4343.5|4347.5|4347|4343|4342.5|47891
1626793800000|2021-07-20 15:10:00|4345|4344|4346|4345.5|4350|4349.5|4344.5|4343.5|42023
1626794100000|2021-07-20 15:15:00|4346.5|4346|4339.5|4339|4347|4346.5|4339.5|4339|33515
1626794400000|2021-07-20 15:20:00|4340|4339.5|4331.5|4331|4340.5|4340|4331|4330|56242
1626794700000|2021-07-20 15:25:00|4332|4331.5|4318|4316|4332|4331.5|4317.5|4316|101383
1626850800000|2021-07-21 07:00:00|4330|4329.5|4337|4335.5|4342.5|4339|4328.5|4325|118575
1626851100000|2021-07-21 07:05:00|4336.5|4335|4335|4333.5|4337.5|4336|4328.5|4327.5|48091
1626851400000|2021-07-21 07:10:00|4334.5|4333|4335|4334|4335.5|4334.5|4328.5|4327.5|35739
1626851700000|2021-07-21 07:15:00|4336|4334.5|4333.5|4332.5|4343|4341.5|4328.5|4327.5|55719
1626852000000|2021-07-21 07:20:00|4334|4333|4336.5|4335.5|4338.5|4337.5|4331|4330|82849
1626852300000|2021-07-21 07:25:00|4336|4336|4330|4329|4342|4341|4326|4325.5|77458
1626852600000|2021-07-21 07:30:00|4330.5|4329.5|4324|4322.5|4334|4333|4323.5|4322.5|44771
1626852900000|2021-07-21 07:35:00|4323.5|4322|4322.5|4322|4328.5|4327.5|4318|4316.5|47871
1626853200000|2021-07-21 07:40:00|4322|4321.5|4316.5|4315.5|4323|4321.5|4316.5|4315.5|103278
1626853500000|2021-07-21 07:45:00|4317|4316|4312.5|4311.5|4319|4318|4309.5|4308|23966
1626853800000|2021-07-21 07:50:00|4312|4311|4316.5|4316|4318.5|4317.5|4308|4307|20779
1626854100000|2021-07-21 07:55:00|4317|4315.5|4318|4316.5|4322.5|4321.5|4316|4315.5|23145
1626854400000|2021-07-21 08:00:00|4318.5|4317|4322|4320.5|4328.5|4328|4318|4317|16795
1626854700000|2021-07-21 08:05:00|4322.5|4321|4328.5|4327.5|4332|4331|4322|4321|27893
1626855000000|2021-07-21 08:10:00|4328|4327|4326.5|4325.5|4332.5|4331.5|4326|4325.5|29183
1626855300000|2021-07-21 08:15:00|4326|4325|4322.5|4321.5|4329|4328|4322|4321.5|10987
1626855600000|2021-07-21 08:20:00|4322|4321|4325.5|4324|4328|4327|4321|4320.5|19256
1626855900000|2021-07-21 08:25:00|4326|4324.5|4322.5|4321.5|4327|4326.5|4319|4318|11797
1626856200000|2021-07-21 08:30:00|4323|4322|4323.5|4322.5|4330|4329|4322|4321|19688
1626856500000|2021-07-21 08:35:00|4324|4323|4320|4319|4326.5|4325.5|4319|4318.5|25259
1626856800000|2021-07-21 08:40:00|4320.5|4319.5|4324|4323.5|4324.5|4324|4319.5|4319|17522
1626857100000|2021-07-21 08:45:00|4324.5|4323|4325|4324|4329.5|4328.5|4323.5|4323|17041
1626857400000|2021-07-21 08:50:00|4324.5|4323.5|4325|4324|4329|4328|4324|4323|11316
1626857700000|2021-07-21 08:55:00|4325.5|4324.5|4320.5|4319.5|4327|4326|4320|4319|9893
1626858000000|2021-07-21 09:00:00|4321|4320|4323|4322|4324.5|4324|4319|4318|24659
1626858300000|2021-07-21 09:05:00|4323.5|4322.5|4323|4322|4324|4323.5|4321|4320.5|13236
1626858600000|2021-07-21 09:10:00|4323.5|4322.5|4321|4320.5|4325|4324.5|4320.5|4320|14134
1626858900000|2021-07-21 09:15:00|4321.5|4320|4329|4328|4331|4330|4320.5|4320|30991
1626859200000|2021-07-21 09:20:00|4329.5|4328.5|4329.5|4328.5|4330.5|4329.5|4324|4323|33356
1626859500000|2021-07-21 09:25:00|4329|4328|4329|4328|4330.5|4329.5|4327|4326|18117
1626859800000|2021-07-21 09:30:00|4329.5|4328.5|4333.5|4332.5|4334|4333.5|4327|4326|21577
1626860100000|2021-07-21 09:35:00|4333|4332|4335.5|4334.5|4336.5|4335.5|4331.5|4331|17465
1626860400000|2021-07-21 09:40:00|4335|4335|4336|4335.5|4339|4338|4334|4333.5|15617
1626860700000|2021-07-21 09:45:00|4335.5|4335|4342|4341|4342.5|4341.5|4335.5|4335|19963
1626861000000|2021-07-21 09:50:00|4341.5|4340.5|4339.5|4339|4343|4342.5|4337.5|4337|16602
1626861300000|2021-07-21 09:55:00|4340|4339.5|4343.5|4343|4343.5|4343|4340|4339|11107
1626861600000|2021-07-21 10:00:00|4343|4342.5|4342|4341|4343.5|4343|4341|4340.5|7605
1626861900000|2021-07-21 10:05:00|4341.5|4340.5|4346.5|4345.5|4346.5|4345.5|4339|4338.5|21902
1626862200000|2021-07-21 10:10:00|4346|4345|4345.5|4344.5|4349|4348|4344.5|4344|29515
1626862500000|2021-07-21 10:15:00|4345|4344|4350.5|4349.5|4350.5|4350|4344|4343|32711
1626862800000|2021-07-21 10:20:00|4350|4349|4352.5|4351.5|4354|4353|4347|4346.5|24609
1626863100000|2021-07-21 10:25:00|4352|4351|4352|4351.5|4354|4353.5|4349.5|4349|32759
1626863400000|2021-07-21 10:30:00|4351.5|4351|4343|4342|4352.5|4351.5|4343|4342|51465
1626863700000|2021-07-21 10:35:00|4343.5|4342.5|4340.5|4340|4346.5|4345.5|4340|4339|32226
1626864000000|2021-07-21 10:40:00|4341|4340.5|4338.5|4338|4342.5|4341.5|4338.5|4338|18846
1626864300000|2021-07-21 10:45:00|4339|4337.5|4337.5|4336.5|4340|4339.5|4336.5|4336|12562
1626864600000|2021-07-21 10:50:00|4337|4336|4339.5|4338.5|4341|4340|4336.5|4336|13363
1626864900000|2021-07-21 10:55:00|4339|4338|4344.5|4343.5|4346|4345|4338.5|4338|15857
1626865200000|2021-07-21 11:00:00|4344|4343|4337.5|4336.5|4344.5|4343|4337|4336.5|12318
1626865500000|2021-07-21 11:05:00|4337|4336|4337.5|4336.5|4337.5|4337|4335.5|4335|10777
1626865800000|2021-07-21 11:10:00|4337|4336|4336.5|4335.5|4338.5|4338|4335.5|4335|7269
1626866100000|2021-07-21 11:15:00|4336|4335|4337|4336|4338|4337|4335.5|4335|12402
1626866400000|2021-07-21 11:20:00|4336.5|4335.5|4338|4337|4339|4338.5|4335|4334.5|22621
1626866700000|2021-07-21 11:25:00|4337.5|4336.5|4339|4338|4340|4339|4337|4336|7218
1626867000000|2021-07-21 11:30:00|4338.5|4337.5|4336.5|4336|4339|4338.5|4335.5|4335|13924
1626867300000|2021-07-21 11:35:00|4337.5|4335.5|4331.5|4330.5|4337.5|4336.5|4331|4330|16592
1626867600000|2021-07-21 11:40:00|4331|4330|4329|4328|4331.5|4330|4328|4327|26824
1626867900000|2021-07-21 11:45:00|4328.5|4327.5|4327|4326|4331|4330|4325.5|4324.5|20963
1626868200000|2021-07-21 11:50:00|4327.5|4326.5|4327.5|4326.5|4331.5|4330.5|4326|4325.5|37454
1626868500000|2021-07-21 11:55:00|4328|4326|4324.5|4323.5|4328.5|4327.5|4324|4323|16323
1626868800000|2021-07-21 12:00:00|4325|4324|4323|4322|4325|4324|4321.5|4321|14701
1626869100000|2021-07-21 12:05:00|4323.5|4322.5|4329|4328|4331|4330.5|4323|4322.5|17824
1626869400000|2021-07-21 12:10:00|4328.5|4327.5|4330.5|4329.5|4331|4330|4326.5|4325.5|11214
1626869700000|2021-07-21 12:15:00|4330|4329|4326.5|4325.5|4330|4329|4325.5|4325|138867
1626870000000|2021-07-21 12:20:00|4327|4326|4329.5|4328.5|4331|4330|4326.5|4325.5|17785
1626870300000|2021-07-21 12:25:00|4330.5|4329|4328.5|4328|4330.5|4329.5|4327|4326.5|451949
1626870600000|2021-07-21 12:30:00|4329|4328.5|4332.5|4331.5|4333|4332|4328.5|4328|17259
1626870900000|2021-07-21 12:35:00|4333|4332|4337|4336|4337.5|4336.5|4333|4332|16389
1626871200000|2021-07-21 12:40:00|4336.5|4335.5|4335|4334|4337|4335.5|4331|4330.5|9262
1626871500000|2021-07-21 12:45:00|4334.5|4333.5|4337|4336.5|4337.5|4336.5|4334|4333.5|20345
1626871800000|2021-07-21 12:50:00|4336.5|4336|4334.5|4333.5|4338.5|4337.5|4334|4333.5|12422
1626872100000|2021-07-21 12:55:00|4335|4334|4333|4331.5|4336|4335|4331.5|4330.5|14194
1626872400000|2021-07-21 13:00:00|4332.5|4332|4336.5|4335.5|4336.5|4336|4331.5|4330.5|14529
1626872700000|2021-07-21 13:05:00|4337.5|4336|4337.5|4336.5|4339|4338|4335.5|4335|13342
1626873000000|2021-07-21 13:10:00|4337|4336|4339.5|4338.5|4340.5|4339.5|4336|4335|19939
1626873300000|2021-07-21 13:15:00|4340|4339|4338.5|4337.5|4343|4341.5|4338|4337.5|35929
1626873600000|2021-07-21 13:20:00|4338|4337|4337.5|4336.5|4339.5|4339|4336|4335.5|7921
1626873900000|2021-07-21 13:25:00|4337|4337|4327.5|4327|4339|4338.5|4326.5|4326|41178
1626874200000|2021-07-21 13:30:00|4327|4326.5|4318.5|4317.5|4331|4330|4317.5|4316.5|103182
1626874500000|2021-07-21 13:35:00|4318|4317|4315.5|4314.5|4321|4319.5|4312|4311.5|75166
1626874800000|2021-07-21 13:40:00|4315|4314|4314|4313.5|4318.5|4317.5|4312|4311|55708
1626875100000|2021-07-21 13:45:00|4313.5|4313|4321|4320|4321.5|4320.5|4310|4309|55347
1626875400000|2021-07-21 13:50:00|4320.5|4319.5|4321.5|4321|4323.5|4322|4315|4314.5|35571
1626875700000|2021-07-21 13:55:00|4322.5|4321.5|4320|4319.5|4325|4324|4318.5|4317|93720
1626876000000|2021-07-21 14:00:00|4320.5|4319|4316|4315|4321.5|4320.5|4315|4314.5|46799
1626876300000|2021-07-21 14:05:00|4316.5|4315.5|4320.5|4319.5|4320.5|4320|4316|4315|24962
1626876600000|2021-07-21 14:10:00|4320|4319|4320.5|4320|4322.5|4322|4318.5|4318|37239
1626876900000|2021-07-21 14:15:00|4320|4319.5|4317|4316|4324|4323|4315|4314.5|54718
1626877200000|2021-07-21 14:20:00|4316.5|4315.5|4321|4320|4321.5|4320.5|4312|4311|72400
1626877500000|2021-07-21 14:25:00|4320.5|4319.5|4317.5|4316.5|4321.5|4320.5|4316|4315.5|33516
1626877800000|2021-07-21 14:30:00|4318|4316|4321|4320.5|4326.5|4326|4318|4316|61782
1626878100000|2021-07-21 14:35:00|4321.5|4320|4317|4316.5|4323|4322.5|4316.5|4316|31692
1626878400000|2021-07-21 14:40:00|4317.5|4316|4318|4317.5|4320.5|4320|4316.5|4316|16787
1626878700000|2021-07-21 14:45:00|4317.5|4317|4319.5|4318.5|4321|4320.5|4317.5|4317|51267
1626879000000|2021-07-21 14:50:00|4319|4319|4320.5|4320|4323|4322|4318.5|4318|92787
1626879300000|2021-07-21 14:55:00|4321|4319.5|4319|4318.5|4322|4321.5|4318|4317.5|82901
1626879600000|2021-07-21 15:00:00|4319.5|4319|4314|4313|4320|4319|4312|4311|54421
1626879900000|2021-07-21 15:05:00|4314.5|4313.5|4312.5|4311.5|4315.5|4315|4312|4311.5|24575
1626880200000|2021-07-21 15:10:00|4312|4311|4309|4308|4312.5|4311.5|4308|4307.5|28336
1626880500000|2021-07-21 15:15:00|4308.5|4308.5|4303.5|4302.5|4309.5|4309|4302.5|4302|44817
1626880800000|2021-07-21 15:20:00|4304|4303|4300|4299|4305|4304|4299|4298|45441
1626881100000|2021-07-21 15:25:00|4300.5|4299.5|4307|4306|4307|4306|4300.5|4299.5|36581
1626937200000|2021-07-22 07:00:00|4200|4190|4159.5|4156|4200|4190|4148|4144.5|100088
1626937500000|2021-07-22 07:05:00|4159|4155.5|4131.5|4129|4160|4156|4122.5|4120|117139
1626937800000|2021-07-22 07:10:00|4131|4129.5|4141.5|4139|4142|4139.5|4121|4117.5|163081
1626938100000|2021-07-22 07:15:00|4142|4139.5|4141.5|4139.5|4154|4150|4132|4130|114061
1626938400000|2021-07-22 07:20:00|4140.5|4139|4128|4126.5|4141.5|4140.5|4125|4123.5|81772
1626938700000|2021-07-22 07:25:00|4128.5|4127|4112|4110.5|4130.5|4129|4111.5|4110|119605
1626939000000|2021-07-22 07:30:00|4112.5|4111|4112.5|4111|4120|4118.5|4107.5|4106|109143
1626939300000|2021-07-22 07:35:00|4113|4111.5|4115|4113.5|4120.5|4119.5|4110.5|4109|80081
1626939600000|2021-07-22 07:40:00|4114|4114|4123.5|4122.5|4126.5|4125|4106|4104.5|125359
1626939900000|2021-07-22 07:45:00|4124.5|4123|4116.5|4115.5|4124.5|4124|4113|4111.5|77751
1626940200000|2021-07-22 07:50:00|4116|4115|4112.5|4111.5|4116.5|4115.5|4104|4103|79714
1626940500000|2021-07-22 07:55:00|4112|4111|4117.5|4116|4130.5|4129.5|4110.5|4109|71545
1626940800000|2021-07-22 08:00:00|4117|4115.5|4109|4107.5|4124|4123|4108.5|4107.5|53581
1626941100000|2021-07-22 08:05:00|4108.5|4107|4114|4112.5|4118.5|4117|4105|4103.5|48715
1626941400000|2021-07-22 08:10:00|4114.5|4113|4116|4115|4120|4119|4108|4106.5|75847
1626941700000|2021-07-22 08:15:00|4115.5|4114.5|4112|4110.5|4116.5|4115.5|4107|4106|68232
1626942000000|2021-07-22 08:20:00|4112.5|4111|4118|4116.5|4118|4117|4105.5|4103.5|49669
1626942300000|2021-07-22 08:25:00|4117.5|4116|4112.5|4111|4118.5|4117|4112|4110.5|37595
1626942600000|2021-07-22 08:30:00|4112|4110.5|4117.5|4116.5|4121|4120.5|4112|4110.5|26007
1626942900000|2021-07-22 08:35:00|4117|4116|4125.5|4124.5|4127.5|4126|4115.5|4114|25943
1626943200000|2021-07-22 08:40:00|4124.5|4124|4116.5|4115|4127|4126|4115|4113|52309
1626943500000|2021-07-22 08:45:00|4117|4115.5|4112|4111|4117.5|4116.5|4110.5|4110|36095
1626943800000|2021-07-22 08:50:00|4112.5|4111.5|4116.5|4115.5|4117|4116|4111|4110|28120
1626944100000|2021-07-22 08:55:00|4117|4116|4115.5|4114.5|4119|4118|4111.5|4111|29881
1626944400000|2021-07-22 09:00:00|4115|4114|4105.5|4104.5|4115.5|4114|4105|4104|67355
1626944700000|2021-07-22 09:05:00|4105|4105|4094|4093|4109|4108|4093.5|4092.5|128885
1626945000000|2021-07-22 09:10:00|4093.5|4092.5|4094|4093|4096.5|4095|4076.5|4075|68730
1626945300000|2021-07-22 09:15:00|4093.5|4093.5|4078.5|4077|4097|4095.5|4078.5|4077|56426
1626945600000|2021-07-22 09:20:00|4077|4076.5|4092|4090.5|4093.5|4090.5|4076|4075|237279
1626945900000|2021-07-22 09:25:00|4092.5|4091|4099|4097.5|4102|4100.5|4092.5|4091|50450
1626946200000|2021-07-22 09:30:00|4098.5|4097|4097|4096|4100.5|4099.5|4088|4087|68523
1626946500000|2021-07-22 09:35:00|4096.5|4096.5|4081.5|4080|4098.5|4097|4078|4077|51846
1626946800000|2021-07-22 09:40:00|4081|4080.5|4084.5|4084|4093.5|4091.5|4080.5|4079|62067
1626947100000|2021-07-22 09:45:00|4084|4083.5|4077|4076|4085.5|4084.5|4076.5|4075|74974
1626947400000|2021-07-22 09:50:00|4077.5|4076.5|4078|4077|4080|4079.5|4069.5|4068|61146
1626947700000|2021-07-22 09:55:00|4078.5|4076.5|4075.5|4074|4078.5|4077|4070.5|4069|60117
1626948000000|2021-07-22 10:00:00|4075|4074.5|4074|4073|4080|4079|4073.5|4072.5|68050
1626948300000|2021-07-22 10:05:00|4074.5|4073.5|4071.5|4070.5|4077.5|4077|4066.5|4065|74146
1626948600000|2021-07-22 10:10:00|4072|4071|4074|4073|4076.5|4075|4064.5|4063|75262
1626948900000|2021-07-22 10:15:00|4073.5|4072.5|4070.5|4068.5|4075|4073.5|4065|4063|38251
1626949200000|2021-07-22 10:20:00|4070|4069|4069.5|4068|4075.5|4075|4068.5|4067|50318
1626949500000|2021-07-22 10:25:00|4069|4067.5|4065.5|4064|4069.5|4069|4063.5|4062|42724
1626949800000|2021-07-22 10:30:00|4065|4063.5|4066.5|4065.5|4068.5|4068|4064|4063|30293
1626950100000|2021-07-22 10:35:00|4067|4066|4065.5|4064.5|4069|4068|4063.5|4063|28808
1626950400000|2021-07-22 10:40:00|4065|4064|4065|4064|4066.5|4065.5|4062.5|4061.5|36550
1626950700000|2021-07-22 10:45:00|4065.5|4064.5|4057|4056|4065.5|4065|4051.5|4051|83242
1626951000000|2021-07-22 10:50:00|4056.5|4055.5|4057|4056|4059|4058|4052|4051.5|38329
1626951300000|2021-07-22 10:55:00|4056.5|4055.5|4064|4063|4065|4064|4054.5|4053|67411
1626951600000|2021-07-22 11:00:00|4064.5|4063.5|4060|4059|4065|4064.5|4056|4055|77244
1626951900000|2021-07-22 11:05:00|4060.5|4058.5|4058|4057.5|4062.5|4061.5|4056|4055|36790
1626952200000|2021-07-22 11:10:00|4057.5|4057|4074.5|4073.5|4078|4077.5|4057|4056.5|70410
1626952500000|2021-07-22 11:15:00|4074|4073|4080|4078.5|4082|4081.5|4073.5|4073|60752
1626952800000|2021-07-22 11:20:00|4079.5|4079|4077.5|4076.5|4085|4084|4074|4073.5|57492
1626953100000|2021-07-22 11:25:00|4077|4076|4079.5|4078.5|4080.5|4079.5|4074|4073.5|70784
1626953400000|2021-07-22 11:30:00|4080|4079|4080|4079|4081|4080|4077.5|4077|74587
1626953700000|2021-07-22 11:35:00|4079.5|4078.5|4065.5|4064.5|4080|4079|4065|4064|125364
1626954000000|2021-07-22 11:40:00|4065|4064|4066.5|4065.5|4067|4065.5|4058|4057|62889
1626954300000|2021-07-22 11:45:00|4066|4065|4066|4064.5|4068|4067|4061.5|4060.5|58047
1626954600000|2021-07-22 11:50:00|4065.5|4065|4070|4069|4070|4069|4065|4063.5|50167
1626954900000|2021-07-22 11:55:00|4070.5|4069.5|4071|4070|4073|4072.5|4070.5|4069.5|40697
1626955200000|2021-07-22 12:00:00|4071.5|4070.5|4055|4053.5|4071.5|4071|4053|4052|47524
1626955500000|2021-07-22 12:05:00|4054.5|4053|4057|4056|4058|4056.5|4051.5|4050.5|55210
1626955800000|2021-07-22 12:10:00|4056.5|4055.5|4056.5|4055.5|4061|4060.5|4053|4052|74878
1626956100000|2021-07-22 12:15:00|4056|4056|4057.5|4056.5|4061|4060|4055|4054|41800
1626956400000|2021-07-22 12:20:00|4057|4056|4057|4056|4058.5|4058|4053|4051.5|39228
1626956700000|2021-07-22 12:25:00|4058|4056.5|4072.5|4071|4072.5|4072|4058|4056.5|25915
1626957000000|2021-07-22 12:30:00|4073|4071.5|4076.5|4075|4080|4078.5|4071.5|4070|52141
1626957300000|2021-07-22 12:35:00|4076|4074|4069.5|4068.5|4079|4078|4069.5|4068.5|39904
1626957600000|2021-07-22 12:40:00|4070.5|4069|4068.5|4067.5|4073.5|4073|4067|4065.5|23962
1626957900000|2021-07-22 12:45:00|4069|4068|4062|4061|4071|4070|4061.5|4061|27985
1626958200000|2021-07-22 12:50:00|4062.5|4060.5|4057.5|4056|4062.5|4061|4054|4053|36680
1626958500000|2021-07-22 12:55:00|4058|4056.5|4057|4055.5|4060|4059|4054|4053|32113
1626958800000|2021-07-22 13:00:00|4056.5|4055|4054.5|4053.5|4058|4057|4052|4051|59389
1626959100000|2021-07-22 13:05:00|4055|4053|4062|4061|4062.5|4061.5|4055|4053|42877
1626959400000|2021-07-22 13:10:00|4061.5|4060.5|4068|4067|4069|4068.5|4061|4060.5|31833
1626959700000|2021-07-22 13:15:00|4068.5|4067.5|4062.5|4060.5|4069.5|4069|4062.5|4060.5|25249
1626960000000|2021-07-22 13:20:00|4062|4060|4060.5|4060|4063|4061.5|4055|4053.5|91698
1626960300000|2021-07-22 13:25:00|4061|4060.5|4055|4053.5|4062.5|4061.5|4052|4051|117249
1626960600000|2021-07-22 13:30:00|4055.5|4054|4038.5|4037|4065|4064.5|4031|4030|209423
1626960900000|2021-07-22 13:35:00|4039|4037.5|4041|4040|4048|4047|4038|4036.5|90149
1626961200000|2021-07-22 13:40:00|4041.5|4041|4037|4036.5|4043|4042|4033|4031|115399
1626961500000|2021-07-22 13:45:00|4038|4035.5|4052|4050.5|4060.5|4058|4034|4032.5|57497
1626961800000|2021-07-22 13:50:00|4052.5|4050|4050|4049|4054.5|4053.5|4041|4040.5|59378
1626962100000|2021-07-22 13:55:00|4050.5|4049.5|4047|4045.5|4050.5|4049.5|4037.5|4036|76778
1626962400000|2021-07-22 14:00:00|4048|4046|4052.5|4051.5|4055|4053.5|4045.5|4043.5|65843
1626962700000|2021-07-22 14:05:00|4052|4052|4052.5|4051.5|4056.5|4055|4050.5|4050|92867
1626963000000|2021-07-22 14:10:00|4052|4051|4051|4050.5|4056|4055|4048.5|4048|114787
1626963300000|2021-07-22 14:15:00|4051.5|4051|4052|4051.5|4055|4054.5|4048|4047|104923
1626963600000|2021-07-22 14:20:00|4052.5|4052|4056.5|4056|4059.5|4058.5|4052|4051.5|548839
1626963900000|2021-07-22 14:25:00|4057|4056.5|4055.5|4054.5|4057|4056.5|4052|4051.5|62837
1626964200000|2021-07-22 14:30:00|4055|4055|4055|4053.5|4057|4056.5|4052.5|4052|56756
1626964500000|2021-07-22 14:35:00|4055.5|4054|4055|4054|4059.5|4059|4053.5|4052.5|102312
1626964800000|2021-07-22 14:40:00|4055.5|4054.5|4054.5|4054|4058.5|4058|4054|4053|136206
1626965100000|2021-07-22 14:45:00|4055|4054.5|4040|4038.5|4055|4054.5|4037.5|4036|105581
1626965400000|2021-07-22 14:50:00|4040.5|4039|4040.5|4040|4045.5|4045|4039.5|4037.5|116747
1626965700000|2021-07-22 14:55:00|4040|4039.5|4047|4046.5|4050|4049.5|4038.5|4037|88824
1626966000000|2021-07-22 15:00:00|4047.5|4047|4049.5|4048|4050|4049.5|4042.5|4042|90768
1626966300000|2021-07-22 15:05:00|4049|4048.5|4049|4048.5|4053.5|4053|4046.5|4046|87818
1626966600000|2021-07-22 15:10:00|4048.5|4048|4044.5|4044|4050|4049.5|4042.5|4041.5|139176
1626966900000|2021-07-22 15:15:00|4045|4044.5|4044.5|4044|4052.5|4051.5|4042.5|4042|227701
1626967200000|2021-07-22 15:20:00|4045|4044.5|4042.5|4042|4046.5|4045.5|4042|4041|160354
1626967500000|2021-07-22 15:25:00|4043|4041.5|4044.5|4043|4046|4045|4042.5|4041.5|393414
1627023600000|2021-07-23 07:00:00|4044|4035.5|4038|4036|4044|4041|4020|4017.5|84145
1627023900000|2021-07-23 07:05:00|4038.5|4036.5|4063|4061|4063|4061|4035.5|4034|73606
1627024200000|2021-07-23 07:10:00|4063.5|4062|4070.5|4069.5|4077|4075.5|4060.5|4059|108591
1627024500000|2021-07-23 07:15:00|4071|4070|4078.5|4077.5|4080|4078.5|4067.5|4066.5|100533
1627024800000|2021-07-23 07:20:00|4078|4077|4081.5|4080|4083|4081.5|4073|4071.5|65610
1627025100000|2021-07-23 07:25:00|4081|4079.5|4082|4081|4088.5|4087|4076.5|4075.5|70254
1627025400000|2021-07-23 07:30:00|4082.5|4081.5|4080.5|4079.5|4085|4084|4078.5|4077|36944
1627025700000|2021-07-23 07:35:00|4080|4079|4084|4083|4084|4083|4076|4075|37812
1627026000000|2021-07-23 07:40:00|4083.5|4082.5|4087|4086|4089|4088|4081.5|4081|78696
1627026300000|2021-07-23 07:45:00|4087.5|4086.5|4084|4082.5|4088|4087|4078.5|4078|94510
1627026600000|2021-07-23 07:50:00|4083.5|4083|4088|4087|4090.5|4089.5|4083|4083|52140
1627026900000|2021-07-23 07:55:00|4088.5|4087.5|4091|4090|4091|4090.5|4086|4085.5|44464
1627027200000|2021-07-23 08:00:00|4091.5|4090.5|4087|4086|4092|4091|4083.5|4083|41812
1627027500000|2021-07-23 08:05:00|4086.5|4086.5|4093.5|4092.5|4095.5|4094.5|4084|4083|30368
1627027800000|2021-07-23 08:10:00|4093|4093|4096.5|4095.5|4098.5|4098|4093|4093|34576
1627028100000|2021-07-23 08:15:00|4096|4095|4099.5|4098.5|4101.5|4101|4096|4095|30104
1627028400000|2021-07-23 08:20:00|4099|4099|4095|4094.5|4101|4100.5|4093|4092|39807
1627028700000|2021-07-23 08:25:00|4095.5|4094|4090|4089|4098|4097.5|4088.5|4087.5|32102
1627029000000|2021-07-23 08:30:00|4090.5|4089.5|4093|4092|4095|4094|4088.5|4087.5|28445
1627029300000|2021-07-23 08:35:00|4093.5|4092.5|4093|4092|4095|4094|4092|4091.5|30661
1627029600000|2021-07-23 08:40:00|4092.5|4091.5|4093|4092|4096|4095|4091|4090|25904
1627029900000|2021-07-23 08:45:00|4092.5|4091.5|4088|4087|4092.5|4091.5|4086|4085|30271
1627030200000|2021-07-23 08:50:00|4087.5|4087.5|4084|4083|4088|4087.5|4082.5|4082|21261
1627030500000|2021-07-23 08:55:00|4084.5|4083.5|4085.5|4084.5|4091.5|4091|4084.5|4083|24605
1627030800000|2021-07-23 09:00:00|4086|4085|4087|4086|4087|4086|4083.5|4083|49773
1627031100000|2021-07-23 09:05:00|4086.5|4085.5|4088|4087|4088|4087.5|4083.5|4083|21312
1627031400000|2021-07-23 09:10:00|4087.5|4086.5|4081|4080.5|4088|4087|4080.5|4080|32192
1627031700000|2021-07-23 09:15:00|4081.5|4080|4081|4080|4082.5|4081.5|4078.5|4077.5|24455
1627032000000|2021-07-23 09:20:00|4081.5|4080.5|4075.5|4074.5|4082.5|4082|4074|4073.5|41283
1627032300000|2021-07-23 09:25:00|4076|4075|4079|4078|4080|4079|4075|4074.5|32169
1627032600000|2021-07-23 09:30:00|4080|4078.5|4081.5|4080.5|4084|4083|4079|4078.5|43095
1627032900000|2021-07-23 09:35:00|4082|4081|4084|4083|4085.5|4085|4081|4080.5|46329
1627033200000|2021-07-23 09:40:00|4083.5|4082.5|4087.5|4086.5|4088.5|4088|4083|4082.5|37416
1627033500000|2021-07-23 09:45:00|4087|4086|4091|4090|4091|4090|4086|4085|48717
1627033800000|2021-07-23 09:50:00|4090.5|4089.5|4086.5|4086|4090.5|4089.5|4086|4085.5|33042
1627034100000|2021-07-23 09:55:00|4087|4085.5|4090|4089.5|4090|4089.5|4087|4085.5|24158
1627034400000|2021-07-23 10:00:00|4089.5|4089|4091.5|4091|4091.5|4091|4086.5|4086|29769
1627034700000|2021-07-23 10:05:00|4092|4090.5|4089.5|4088.5|4092|4090.5|4088|4087.5|29966
1627035000000|2021-07-23 10:10:00|4089|4088|4096|4095|4097|4096.5|4088|4087.5|33728
1627035300000|2021-07-23 10:15:00|4096.5|4095.5|4094.5|4093.5|4098|4097.5|4094|4093.5|41871
1627035600000|2021-07-23 10:20:00|4094|4094|4098.5|4097|4100|4099.5|4094|4093|40204
1627035900000|2021-07-23 10:25:00|4099|4097.5|4097.5|4096.5|4101|4100.5|4097|4096.5|25790
1627036200000|2021-07-23 10:30:00|4098|4097|4101.5|4100.5|4101.5|4101|4097.5|4096.5|25905
1627036500000|2021-07-23 10:35:00|4101|4100|4103|4102|4104|4103|4100.5|4100|25185
1627036800000|2021-07-23 10:40:00|4103.5|4102.5|4106.5|4105.5|4107.5|4106.5|4102.5|4102|39342
1627037100000|2021-07-23 10:45:00|4107|4106|4109|4108|4111|4110|4105.5|4104.5|28824
1627037400000|2021-07-23 10:50:00|4108.5|4107.5|4108|4107|4109|4108.5|4105|4104.5|39625
1627037700000|2021-07-23 10:55:00|4108.5|4107.5|4110|4109.5|4111.5|4111|4108|4107|26362
1627038000000|2021-07-23 11:00:00|4109.5|4109|4110|4109.5|4111|4110|4107.5|4107|22166
1627038300000|2021-07-23 11:05:00|4110.5|4109|4110|4109|4110.5|4110|4105|4104.5|24699
1627038600000|2021-07-23 11:10:00|4110.5|4109.5|4105|4103.5|4110.5|4110|4103.5|4102.5|26555
1627038900000|2021-07-23 11:15:00|4104.5|4104|4109.5|4109|4110|4109.5|4103|4102|14860
1627039200000|2021-07-23 11:20:00|4110|4109.5|4111.5|4111|4113|4112|4108.5|4107.5|25082
1627039500000|2021-07-23 11:25:00|4111|4110.5|4114|4113|4114|4113.5|4110|4109.5|15016
1627039800000|2021-07-23 11:30:00|4113.5|4112.5|4111.5|4110.5|4114|4113.5|4111|4110|13354
1627040100000|2021-07-23 11:35:00|4112|4111|4111.5|4110.5|4113|4112|4109|4108.5|19661
1627040400000|2021-07-23 11:40:00|4112|4111|4104|4102.5|4112|4111|4102|4101.5|29958
1627040700000|2021-07-23 11:45:00|4104.5|4103|4103.5|4102.5|4104.5|4104|4101|4100.5|12117
1627041000000|2021-07-23 11:50:00|4104|4103|4108|4107.5|4108.5|4108|4103.5|4103|12288
1627041300000|2021-07-23 11:55:00|4108.5|4108|4108.5|4107.5|4108.5|4108|4106.5|4105.5|17125
1627041600000|2021-07-23 12:00:00|4108|4107|4100.5|4099.5|4109|4108.5|4098|4097.5|31137
1627041900000|2021-07-23 12:05:00|4100|4099|4099|4098|4100.5|4099|4096|4095|14237
1627042200000|2021-07-23 12:10:00|4098.5|4097.5|4099|4098|4101|4100|4098.5|4097.5|15448
1627042500000|2021-07-23 12:15:00|4099.5|4098.5|4096|4094.5|4102|4101.5|4096|4094.5|19078
1627042800000|2021-07-23 12:20:00|4095.5|4094|4093.5|4092.5|4097|4096|4092.5|4092|15101
1627043100000|2021-07-23 12:25:00|4094|4093|4097|4096.5|4097|4096.5|4091.5|4091|16069
1627043400000|2021-07-23 12:30:00|4096.5|4096|4100|4099|4100.5|4099.5|4096|4095.5|19030
1627043700000|2021-07-23 12:35:00|4099.5|4098.5|4099|4098|4102|4101|4098|4097.5|24134
1627044000000|2021-07-23 12:40:00|4098.5|4098.5|4096|4095|4100.5|4099.5|4094.5|4093.5|15757
1627044300000|2021-07-23 12:45:00|4096.5|4095.5|4092|4091|4097.5|4097|4091.5|4091|30230
1627044600000|2021-07-23 12:50:00|4092.5|4091.5|4095|4094.5|4097|4096|4092.5|4091.5|25297
1627044900000|2021-07-23 12:55:00|4095.5|4095|4096.5|4095.5|4098.5|4097.5|4094.5|4094|15735
1627045200000|2021-07-23 13:00:00|4097|4096|4101.5|4101|4102|4101.5|4096.5|4096|29308
1627045500000|2021-07-23 13:05:00|4102|4101.5|4104|4103|4104|4103.5|4101|4100|19310
1627045800000|2021-07-23 13:10:00|4103.5|4103.5|4107.5|4106.5|4109|4108.5|4103.5|4103|46828
1627046100000|2021-07-23 13:15:00|4108|4107|4111|4110.5|4112|4111.5|4107.5|4106.5|32574
1627046400000|2021-07-23 13:20:00|4111.5|4111|4113|4112|4113.5|4113|4111|4110.5|31661
1627046700000|2021-07-23 13:25:00|4112.5|4111.5|4107.5|4106.5|4114.5|4113.5|4107.5|4106.5|49099
1627047000000|2021-07-23 13:30:00|4107|4106|4103|4102|4111|4110|4102|4101|112842
1627047300000|2021-07-23 13:35:00|4102.5|4102.5|4103|4102|4114|4113.5|4099|4098|59290
1627047600000|2021-07-23 13:40:00|4103.5|4102.5|4103.5|4102.5|4107|4106|4101|4100|50009
1627047900000|2021-07-23 13:45:00|4103|4102|4115|4114.5|4116.5|4115.5|4102.5|4101.5|54680
1627048200000|2021-07-23 13:50:00|4114.5|4114|4119|4118|4123|4122|4114.5|4114|46034
1627048500000|2021-07-23 13:55:00|4119.5|4118.5|4122|4121|4123.5|4123|4117|4115.5|55970
1627048800000|2021-07-23 14:00:00|4121.5|4120.5|4128|4127|4129.5|4129|4121.5|4120.5|97549
1627049100000|2021-07-23 14:05:00|4127.5|4127.5|4126.5|4125.5|4131.5|4130.5|4124.5|4124|56359
1627049400000|2021-07-23 14:10:00|4126|4125|4130.5|4130|4132|4130.5|4122|4121.5|71408
1627049700000|2021-07-23 14:15:00|4131|4130.5|4131|4130|4135.5|4134.5|4130|4129.5|160942
1627050000000|2021-07-23 14:20:00|4131.5|4130.5|4132.5|4131.5|4136|4135.5|4130|4129.5|98025
1627050300000|2021-07-23 14:25:00|4132|4131|4124.5|4123.5|4132|4131|4124|4123.5|44330
1627050600000|2021-07-23 14:30:00|4124|4123|4130|4129|4131|4130.5|4123.5|4123|71958
1627050900000|2021-07-23 14:35:00|4129.5|4128.5|4134|4133|4137.5|4136.5|4128.5|4128|51413
1627051200000|2021-07-23 14:40:00|4134.5|4133.5|4135|4134.5|4136|4135|4131.5|4130.5|60236
1627051500000|2021-07-23 14:45:00|4135.5|4135|4136|4135|4140|4139|4135|4134.5|65064
1627051800000|2021-07-23 14:50:00|4135.5|4134.5|4138.5|4137.5|4139|4137.5|4133|4132.5|70756
1627052100000|2021-07-23 14:55:00|4138|4137|4136|4135|4138.5|4138|4135.5|4135|47899
1627052400000|2021-07-23 15:00:00|4136.5|4135.5|4140|4139|4141.5|4141|4136|4135|68476
1627052700000|2021-07-23 15:05:00|4139.5|4139.5|4139.5|4138.5|4142.5|4142|4138|4137.5|32188
1627053000000|2021-07-23 15:10:00|4139|4139|4140.5|4139.5|4141.5|4141|4138|4137.5|56154
1627053300000|2021-07-23 15:15:00|4140|4139|4142|4141|4143|4142|4139|4138|65051
1627053600000|2021-07-23 15:20:00|4142.5|4141.5|4139|4138|4144|4143.5|4138.5|4138|54401
1627053900000|2021-07-23 15:25:00|4138.5|4138.5|4147|4145.5|4148|4147.5|4136.5|4135.5|84390
1627282800000|2021-07-26 07:00:00|4120|4116|4119.5|4117.5|4143|4140|4119|4115.5|40227
1627283100000|2021-07-26 07:05:00|4119|4117|4114|4113|4119|4117|4100|4098|79126
1627283400000|2021-07-26 07:10:00|4113.5|4112|4114|4113|4119.5|4118|4110|4109|44637
1627283700000|2021-07-26 07:15:00|4114.5|4113.5|4115|4114|4119.5|4118|4113|4112.5|51144
1627284000000|2021-07-26 07:20:00|4115.5|4114.5|4115|4114|4116.5|4115|4110|4109|22844
1627284300000|2021-07-26 07:25:00|4114.5|4113.5|4108.5|4107.5|4116.5|4115.5|4108.5|4107|21482
1627284600000|2021-07-26 07:30:00|4108|4107|4109.5|4108.5|4110.5|4110|4105|4104|21805
1627284900000|2021-07-26 07:35:00|4109|4108|4105|4104.5|4110.5|4110|4104.5|4103.5|25131
1627285200000|2021-07-26 07:40:00|4105.5|4105|4105|4104|4108|4106.5|4103|4101.5|14038
1627285500000|2021-07-26 07:45:00|4104.5|4103.5|4103|4102|4104.5|4103.5|4098.5|4097.5|18855
1627285800000|2021-07-26 07:50:00|4103.5|4102.5|4107.5|4107|4108|4107.5|4101.5|4101|21457
1627286100000|2021-07-26 07:55:00|4107|4106.5|4104.5|4103.5|4107.5|4106.5|4103.5|4103|10661
1627286400000|2021-07-26 08:00:00|4104|4103|4105|4104.5|4107.5|4106.5|4100.5|4100|34374
1627286700000|2021-07-26 08:05:00|4105.5|4105|4107|4106.5|4108.5|4107.5|4105|4104.5|25291
1627287000000|2021-07-26 08:10:00|4106.5|4106|4108.5|4108|4108.5|4108|4104|4103.5|22943
1627287300000|2021-07-26 08:15:00|4108|4107.5|4106.5|4105.5|4114.5|4113.5|4105.5|4104.5|60545
1627287600000|2021-07-26 08:20:00|4107|4106|4104.5|4103.5|4109.5|4108.5|4103|4102.5|32230
1627287900000|2021-07-26 08:25:00|4105|4104|4100|4099.5|4105|4104.5|4099.5|4098.5|15395
1627288200000|2021-07-26 08:30:00|4100.5|4100|4101.5|4101|4104|4103|4099.5|4098.5|14646
1627288500000|2021-07-26 08:35:00|4102|4101.5|4107|4106|4109.5|4108.5|4101.5|4101|21109
1627288800000|2021-07-26 08:40:00|4106.5|4105.5|4102|4101|4107|4106|4101.5|4101|19129
1627289100000|2021-07-26 08:45:00|4101.5|4100.5|4102.5|4102|4104.5|4103.5|4101|4100.5|9834
1627289400000|2021-07-26 08:50:00|4103|4102.5|4101.5|4100.5|4105|4104|4101|4100.5|11866
1627289700000|2021-07-26 08:55:00|4102|4101|4098|4097|4102.5|4101.5|4097.5|4097|7274
1627290000000|2021-07-26 09:00:00|4097.5|4096.5|4098.5|4097.5|4098.5|4098|4094|4093.5|17172
1627290300000|2021-07-26 09:05:00|4098|4098|4098.5|4097.5|4102.5|4102|4097.5|4096.5|20714
1627290600000|2021-07-26 09:10:00|4098|4097|4095|4094.5|4098.5|4098|4095|4094.5|22104
1627290900000|2021-07-26 09:15:00|4095.5|4094|4097.5|4096.5|4098.5|4098|4090.5|4090|25276
1627291200000|2021-07-26 09:20:00|4097|4096|4093.5|4092|4097.5|4097|4093|4092|16816
1627291500000|2021-07-26 09:25:00|4094|4092.5|4096.5|4095.5|4097|4096|4092.5|4091.5|13501
1627291800000|2021-07-26 09:30:00|4097|4096|4094.5|4093.5|4097.5|4096.5|4094|4093.5|14594
1627292100000|2021-07-26 09:35:00|4094|4094|4091|4090|4095.5|4094.5|4089|4088.5|20650
1627292400000|2021-07-26 09:40:00|4091.5|4090.5|4087.5|4086.5|4092.5|4092|4087.5|4086|11459
1627292700000|2021-07-26 09:45:00|4087|4086|4086|4085.5|4087|4086|4084.5|4084|10405
1627293000000|2021-07-26 09:50:00|4085.5|4085|4085.5|4084|4086|4085|4082|4081.5|15497
1627293300000|2021-07-26 09:55:00|4086|4084.5|4089.5|4088.5|4090.5|4089|4086|4084.5|24513
1627293600000|2021-07-26 10:00:00|4089|4089|4083.5|4082.5|4089|4089|4083|4082.5|18325
1627293900000|2021-07-26 10:05:00|4084|4083|4085|4084|4090|4089.5|4083.5|4083|41441
1627294200000|2021-07-26 10:10:00|4084.5|4084.5|4083.5|4082.5|4087|4086|4082.5|4081.5|9356
1627294500000|2021-07-26 10:15:00|4083|4083|4085|4084|4086.5|4085.5|4083|4082.5|11975
1627294800000|2021-07-26 10:20:00|4085.5|4084.5|4086|4085|4089.5|4088|4085.5|4084.5|14089
1627295100000|2021-07-26 10:25:00|4086.5|4085.5|4088.5|4088|4090|4089|4084|4083.5|11750
1627295400000|2021-07-26 10:30:00|4089|4087.5|4084.5|4084|4089.5|4088.5|4084|4083|10225
1627295700000|2021-07-26 10:35:00|4084|4083.5|4081|4080|4084|4083.5|4080|4079.5|17324
1627296000000|2021-07-26 10:40:00|4081.5|4080.5|4082.5|4081.5|4083.5|4083|4079.5|4079|43466
1627296300000|2021-07-26 10:45:00|4082|4082|4082|4081|4083.5|4082.5|4080|4079.5|17166
1627296600000|2021-07-26 10:50:00|4082.5|4081.5|4084|4083|4085|4084|4082|4081.5|9589
1627296900000|2021-07-26 10:55:00|4083.5|4083.5|4080.5|4080|4084|4083.5|4080|4079|19551
1627297200000|2021-07-26 11:00:00|4081|4080.5|4080.5|4079.5|4081.5|4081|4080|4079|29209
1627297500000|2021-07-26 11:05:00|4080|4080|4081.5|4081|4082.5|4082|4080|4079.5|12055
1627297800000|2021-07-26 11:10:00|4081|4080.5|4078.5|4077.5|4081.5|4081|4078|4077.5|31049
1627298100000|2021-07-26 11:15:00|4079|4078|4075.5|4075|4080.5|4080|4075.5|4075|21471
1627298400000|2021-07-26 11:20:00|4076|4075.5|4075.5|4074.5|4076.5|4075.5|4073.5|4073|10114
1627298700000|2021-07-26 11:25:00|4076|4075|4076.5|4075.5|4078|4077.5|4076|4075|14072
1627299000000|2021-07-26 11:30:00|4076|4075|4073|4072|4076|4075|4070.5|4070|10056
1627299300000|2021-07-26 11:35:00|4073.5|4072.5|4072.5|4071.5|4074.5|4073.5|4071.5|4070.5|23454
1627299600000|2021-07-26 11:40:00|4073|4072|4070.5|4070|4073|4072.5|4070.5|4070|26552
1627299900000|2021-07-26 11:45:00|4071|4070.5|4076|4075.5|4076|4075.5|4069|4068|23496
1627300200000|2021-07-26 11:50:00|4075.5|4075|4070|4069|4076|4075.5|4067|4066.5|34333
1627300500000|2021-07-26 11:55:00|4069.5|4068.5|4071.5|4070.5|4073.5|4073|4067.5|4067|27223
1627300800000|2021-07-26 12:00:00|4071|4070|4071|4070|4071.5|4071|4068.5|4068|18185
1627301100000|2021-07-26 12:05:00|4071.5|4070.5|4071.5|4070.5|4072|4071.5|4069|4068.5|23829
1627301400000|2021-07-26 12:10:00|4071|4071|4071|4070|4071.5|4071|4069.5|4068.5|13071
1627301700000|2021-07-26 12:15:00|4071.5|4070.5|4076|4075.5|4076.5|4076|4071|4070.5|17749
1627302000000|2021-07-26 12:20:00|4075.5|4075|4072|4071|4076|4075.5|4070.5|4070|18573
1627302300000|2021-07-26 12:25:00|4071.5|4070.5|4070.5|4070|4074.5|4074|4069.5|4069|31604
1627302600000|2021-07-26 12:30:00|4071|4070.5|4073|4072|4073.5|4072.5|4069.5|4069|32841
1627302900000|2021-07-26 12:35:00|4072.5|4071.5|4075.5|4075|4077.5|4076.5|4071.5|4070.5|26655
1627303200000|2021-07-26 12:40:00|4075|4074.5|4072|4071.5|4075.5|4075|4070.5|4070|21500
1627303500000|2021-07-26 12:45:00|4072.5|4072|4070|4069.5|4074|4073.5|4069.5|4069|30668
1627303800000|2021-07-26 12:50:00|4069.5|4069|4069|4068|4071|4070.5|4069|4068|28461
1627304100000|2021-07-26 12:55:00|4068.5|4067.5|4069.5|4069|4072|4071.5|4067|4066.5|20699
1627304400000|2021-07-26 13:00:00|4070|4069.5|4066.5|4066|4072|4071|4066.5|4066|23704
1627304700000|2021-07-26 13:05:00|4066|4065.5|4067|4066.5|4068|4067.5|4065|4064.5|22369
1627305000000|2021-07-26 13:10:00|4067.5|4067|4071.5|4071|4071.5|4071|4067.5|4067|29544
1627305300000|2021-07-26 13:15:00|4071|4070.5|4068.5|4068|4072.5|4072|4068|4067.5|27015
1627305600000|2021-07-26 13:20:00|4069|4068.5|4068|4067.5|4071|4070|4067.5|4067|24647
1627305900000|2021-07-26 13:25:00|4068.5|4068|4074|4073|4074|4073.5|4068|4067.5|45329
1627306200000|2021-07-26 13:30:00|4074.5|4073.5|4068|4067|4075|4074.5|4062|4061.5|87540
1627306500000|2021-07-26 13:35:00|4067.5|4066.5|4073.5|4073|4074|4073|4067|4066|51343
1627306800000|2021-07-26 13:40:00|4074|4073.5|4075|4074.5|4076.5|4075.5|4070|4069|44209
1627307100000|2021-07-26 13:45:00|4074.5|4074|4073|4072.5|4076|4075|4070|4069.5|44639
1627307400000|2021-07-26 13:50:00|4073.5|4073|4071.5|4070|4074.5|4073.5|4069.5|4069|51384
1627307700000|2021-07-26 13:55:00|4071|4069.5|4069.5|4068.5|4074|4073.5|4069|4068.5|53348
1627308000000|2021-07-26 14:00:00|4070|4069|4062|4061|4070.5|4069.5|4059|4057.5|69209
1627308300000|2021-07-26 14:05:00|4062.5|4061.5|4054.5|4053.5|4062.5|4061.5|4053|4052|63546
1627308600000|2021-07-26 14:10:00|4055|4054|4050.5|4049.5|4056|4055|4049.5|4048.5|83196
1627308900000|2021-07-26 14:15:00|4050|4050|4047|4046.5|4053.5|4053|4047|4046.5|48474
1627309200000|2021-07-26 14:20:00|4046.5|4046|4049|4048.5|4049|4048.5|4044.5|4044|88746
1627309500000|2021-07-26 14:25:00|4049.5|4049|4047|4046|4053|4052|4047|4046|41492
1627309800000|2021-07-26 14:30:00|4046.5|4045.5|4044|4043.5|4048|4047|4042.5|4042|50885
1627310100000|2021-07-26 14:35:00|4044.5|4044|4039.5|4039|4045|4044.5|4038.5|4038|63886
1627310400000|2021-07-26 14:40:00|4040|4039.5|4039|4038.5|4040.5|4040|4036|4035.5|58807
1627310700000|2021-07-26 14:45:00|4038.5|4038|4038.5|4038|4043|4042|4038.5|4037.5|63422
1627311000000|2021-07-26 14:50:00|4038|4037.5|4036|4035.5|4039|4038.5|4036|4035|57706
1627311300000|2021-07-26 14:55:00|4036.5|4036|4038.5|4038|4040.5|4040|4034|4033|78140
1627311600000|2021-07-26 15:00:00|4038|4037.5|4034.5|4034|4040|4039.5|4034|4033|84605
1627311900000|2021-07-26 15:05:00|4035|4033.5|4031|4030.5|4036.5|4036|4031|4030|78695
1627312200000|2021-07-26 15:10:00|4031.5|4031|4033.5|4033|4034|4033.5|4031|4030.5|68874
1627312500000|2021-07-26 15:15:00|4033|4032.5|4034|4033.5|4035|4034.5|4032.5|4032|81046
1627312800000|2021-07-26 15:20:00|4033.5|4033|4034.5|4034|4035.5|4035|4032.5|4032|79228
1627313100000|2021-07-26 15:25:00|4035|4034.5|4036.5|4035.5|4037.5|4037|4034.5|4034|139025
1627369200000|2021-07-27 07:00:00|4016.5|4014|4012|4009.5|4019|4015|4002|4000.5|82569
1627369500000|2021-07-27 07:05:00|4011.5|4010|3988.5|3987|4011.5|4010|3987.5|3985.5|213580
1627369800000|2021-07-27 07:10:00|3988|3986.5|4010|4008.5|4010.5|4009.5|3987.5|3986|115172
1627370100000|2021-07-27 07:15:00|4009.5|4009|3992|3991|4009.5|4009|3991|3990.5|77987
1627370400000|2021-07-27 07:20:00|3991.5|3990.5|4003.5|4002.5|4012|4011|3986.5|3985.5|64489
1627370700000|2021-07-27 07:25:00|4003|4002|4002|4001.5|4004|4002.5|3995.5|3994.5|44884
1627371000000|2021-07-27 07:30:00|4002.5|4001|4000|3999|4005.5|4005|3995.5|3994.5|38138
1627371300000|2021-07-27 07:35:00|3999.5|3998.5|3999.5|3998.5|4009.5|4008|3997.5|3996|26605
1627371600000|2021-07-27 07:40:00|4000|3999|4001.5|4000.5|4003|4002|3995.5|3995|50980
1627371900000|2021-07-27 07:45:00|4001|4000|4006.5|4005.5|4008|4007|3999.5|3998.5|26537
1627372200000|2021-07-27 07:50:00|4006|4006|4006|4005|4010.5|4009.5|4004|4003.5|26899
1627372500000|2021-07-27 07:55:00|4006.5|4005.5|4013|4012|4014|4013.5|4006.5|4005.5|53009
1627372800000|2021-07-27 08:00:00|4012.5|4012.5|4024|4023|4025|4024|4012.5|4012|46944
1627373100000|2021-07-27 08:05:00|4023.5|4023.5|4023.5|4022.5|4029|4027.5|4022|4021|22524
1627373400000|2021-07-27 08:10:00|4024.5|4023|4021.5|4021|4028|4026.5|4019.5|4018.5|26451
1627373700000|2021-07-27 08:15:00|4021|4020|4017|4016.5|4025|4024|4017|4016.5|27070
1627374000000|2021-07-27 08:20:00|4017.5|4017|4020|4019|4021.5|4020.5|4017.5|4017|24000
1627374300000|2021-07-27 08:25:00|4019.5|4018.5|4006|4005|4021|4020|4006|4004.5|32102
1627374600000|2021-07-27 08:30:00|4006.5|4005.5|4010.5|4009.5|4010.5|4009.5|4000.5|4000|46421
1627374900000|2021-07-27 08:35:00|4010|4009|4008.5|4007.5|4010.5|4009|4004|4003|35875
1627375200000|2021-07-27 08:40:00|4008|4007|4014|4013|4014.5|4013.5|4007|4006|29021
1627375500000|2021-07-27 08:45:00|4013.5|4012.5|4017|4016.5|4018|4017.5|4012|4011|29274
1627375800000|2021-07-27 08:50:00|4017.5|4016|4014.5|4014|4017.5|4017|4013|4012.5|16492
1627376100000|2021-07-27 08:55:00|4015|4014.5|4015.5|4014.5|4020|4019|4013.5|4012.5|24789
1627376400000|2021-07-27 09:00:00|4016|4015|4011.5|4011|4016|4015.5|4011.5|4010.5|25728
1627376700000|2021-07-27 09:05:00|4011|4010.5|4016.5|4015.5|4017|4016.5|4009.5|4009|58282
1627377000000|2021-07-27 09:10:00|4017|4016|4018.5|4017.5|4018.5|4018|4013|4012|24942
1627377300000|2021-07-27 09:15:00|4018|4018|4022|4021.5|4022.5|4021.5|4016|4015|14409
1627377600000|2021-07-27 09:20:00|4021.5|4021|4022.5|4021.5|4023.5|4022.5|4018.5|4018|17161
1627377900000|2021-07-27 09:25:00|4023|4022|4021|4019.5|4023.5|4022.5|4019|4018|16636
1627378200000|2021-07-27 09:30:00|4021.5|4020|4025.5|4025|4026.5|4026|4020|4019.5|19533
1627378500000|2021-07-27 09:35:00|4025|4024.5|4030.5|4029.5|4030.5|4030|4022|4021|23848
1627378800000|2021-07-27 09:40:00|4030|4029|4030|4028.5|4034|4033|4028|4026.5|19138
1627379100000|2021-07-27 09:45:00|4029.5|4029|4030|4029|4030|4029|4026.5|4025.5|15914
1627379400000|2021-07-27 09:50:00|4030.5|4029.5|4030.5|4029.5|4033.5|4032.5|4029|4028|12860
1627379700000|2021-07-27 09:55:00|4031|4030|4034|4033|4036|4035|4030.5|4029.5|19728
1627380000000|2021-07-27 10:00:00|4034.5|4033.5|4028.5|4027.5|4035|4034|4026.5|4025|15544
1627380300000|2021-07-27 10:05:00|4028|4027|4032|4031|4032.5|4031.5|4027|4026.5|15780
1627380600000|2021-07-27 10:10:00|4032.5|4031.5|4031|4030.5|4034.5|4033.5|4030.5|4029.5|17997
1627380900000|2021-07-27 10:15:00|4030.5|4030|4028.5|4028|4031.5|4030.5|4028|4027|18641
1627381200000|2021-07-27 10:20:00|4029|4028.5|4033|4032|4034.5|4033.5|4028.5|4028|21553
1627381500000|2021-07-27 10:25:00|4033.5|4032.5|4031.5|4031|4036|4035.5|4031|4030.5|23111
1627381800000|2021-07-27 10:30:00|4032|4031.5|4032.5|4031.5|4032.5|4031.5|4029|4028.5|13287
1627382100000|2021-07-27 10:35:00|4032|4031|4033.5|4032.5|4034|4033.5|4030.5|4030|27906
1627382400000|2021-07-27 10:40:00|4033|4032|4028.5|4028|4033.5|4032|4028|4027.5|29779
1627382700000|2021-07-27 10:45:00|4028|4027.5|4027|4025.5|4029|4028.5|4022.5|4022|18038
1627383000000|2021-07-27 10:50:00|4026.5|4026|4026|4025.5|4027.5|4026.5|4025|4024|15973
1627383300000|2021-07-27 10:55:00|4026.5|4026|4028.5|4027.5|4028.5|4027.5|4023.5|4023|11010
1627383600000|2021-07-27 11:00:00|4029|4028|4035.5|4035|4036|4035|4028.5|4028|15202
1627383900000|2021-07-27 11:05:00|4035|4034.5|4036|4035|4039|4038|4034|4033.5|17139
1627384200000|2021-07-27 11:10:00|4035.5|4034.5|4032|4031|4036|4035|4032|4031|15619
1627384500000|2021-07-27 11:15:00|4031.5|4031.5|4032.5|4031.5|4032.5|4032|4030|4029|9948
1627384800000|2021-07-27 11:20:00|4033|4032|4032|4031|4033.5|4033|4031.5|4030.5|16013
1627385100000|2021-07-27 11:25:00|4031.5|4031.5|4033|4032|4034|4033|4030|4029|12547
1627385400000|2021-07-27 11:30:00|4033.5|4032.5|4034.5|4033.5|4034.5|4033.5|4031.5|4031|10754
1627385700000|2021-07-27 11:35:00|4035|4034|4040.5|4039.5|4040.5|4039.5|4035|4033.5|19673
1627386000000|2021-07-27 11:40:00|4040|4040|4041.5|4040|4041.5|4040|4037.5|4037|17720
1627386300000|2021-07-27 11:45:00|4042|4040.5|4036.5|4036|4042|4041|4036|4035|16721
1627386600000|2021-07-27 11:50:00|4037|4036.5|4040.5|4040|4040.5|4040|4036|4035.5|21527
1627386900000|2021-07-27 11:55:00|4040|4039.5|4040|4039.5|4040.5|4040|4038.5|4038|19235
1627387200000|2021-07-27 12:00:00|4040.5|4040|4040.5|4040|4040.5|4040|4039.5|4038.5|24231
1627387500000|2021-07-27 12:05:00|4041|4040.5|4044.5|4043.5|4044.5|4044|4039|4038.5|28703
1627387800000|2021-07-27 12:10:00|4044|4044|4045.5|4044|4046|4045|4043|4042.5|16998
1627388100000|2021-07-27 12:15:00|4046|4044.5|4048.5|4048|4049|4048|4044|4043.5|18142
1627388400000|2021-07-27 12:20:00|4049|4048.5|4048|4047.5|4051|4050|4047.5|4046.5|16039
1627388700000|2021-07-27 12:25:00|4048.5|4047|4049.5|4049|4050.5|4049.5|4045|4044|21065
1627389000000|2021-07-27 12:30:00|4050|4049.5|4051|4050.5|4052|4051|4047.5|4047|22631
1627389300000|2021-07-27 12:35:00|4050.5|4050|4050|4049.5|4050.5|4050|4046|4045|27385
1627389600000|2021-07-27 12:40:00|4050.5|4050|4052|4051.5|4053.5|4052.5|4048.5|4047.5|29316
1627389900000|2021-07-27 12:45:00|4052.5|4052|4052|4051.5|4053|4052.5|4049.5|4049|25273
1627390200000|2021-07-27 12:50:00|4051.5|4051|4051|4050.5|4054|4053.5|4049.5|4048.5|26177
1627390500000|2021-07-27 12:55:00|4051.5|4051|4048.5|4047.5|4052|4051|4048|4047.5|15082
1627390800000|2021-07-27 13:00:00|4049|4048|4059.5|4058|4060|4059.5|4049|4048|38334
1627391100000|2021-07-27 13:05:00|4060|4058.5|4062.5|4062|4062.5|4062|4058|4057.5|40999
1627391400000|2021-07-27 13:10:00|4062|4061.5|4061|4060.5|4063|4062|4059|4058|25027
1627391700000|2021-07-27 13:15:00|4061.5|4060|4056|4055|4063|4062|4055.5|4054.5|19718
1627392000000|2021-07-27 13:20:00|4055.5|4055.5|4060.5|4060|4060.5|4060|4055.5|4055|22081
1627392300000|2021-07-27 13:25:00|4060|4059.5|4057.5|4057|4061.5|4061|4057.5|4057|32456
1627392600000|2021-07-27 13:30:00|4057|4056|4064.5|4063.5|4066|4065.5|4057|4056|88890
1627392900000|2021-07-27 13:35:00|4064|4064|4064.5|4063.5|4069.5|4068.5|4061|4060|86148
1627393200000|2021-07-27 13:40:00|4064|4063|4066.5|4065.5|4069|4068.5|4062|4060.5|56363
1627393500000|2021-07-27 13:45:00|4067|4066|4074.5|4073.5|4077.5|4077|4066|4065.5|47612
1627393800000|2021-07-27 13:50:00|4074|4074|4075|4073.5|4076|4075|4072|4071.5|39466
1627394100000|2021-07-27 13:55:00|4074.5|4074|4081|4080.5|4082|4081|4072|4071|36714
1627394400000|2021-07-27 14:00:00|4080.5|4080|4092|4091|4092|4091.5|4079.5|4078.5|73856
1627394700000|2021-07-27 14:05:00|4092.5|4091.5|4083|4082.5|4093|4092|4081.5|4081|58574
1627395000000|2021-07-27 14:10:00|4083.5|4083|4086.5|4086|4088|4087.5|4080|4079|61034
1627395300000|2021-07-27 14:15:00|4087|4085.5|4089.5|4089|4089.5|4089|4086.5|4085.5|50225
1627395600000|2021-07-27 14:20:00|4089|4088.5|4082.5|4081.5|4089.5|4089|4082|4081.5|43512
1627395900000|2021-07-27 14:25:00|4082|4082|4077|4076.5|4082.5|4082|4076|4074.5|39311
1627396200000|2021-07-27 14:30:00|4077.5|4077|4073.5|4073|4078.5|4077.5|4073|4072|41566
1627396500000|2021-07-27 14:35:00|4073|4072.5|4068|4067|4074.5|4074|4067|4066.5|160031
1627396800000|2021-07-27 14:40:00|4067.5|4067.5|4062|4061.5|4068|4067.5|4062|4061.5|52681
1627397100000|2021-07-27 14:45:00|4061.5|4061|4061.5|4061|4063.5|4062.5|4061.5|4060.5|38813
1627397400000|2021-07-27 14:50:00|4061|4060.5|4060.5|4060|4061.5|4060.5|4057.5|4057|85559
1627397700000|2021-07-27 14:55:00|4060|4059.5|4056|4055.5|4061.5|4060.5|4056|4055.5|42398
1627398000000|2021-07-27 15:00:00|4056.5|4056|4058|4057|4058|4057.5|4053.5|4053|73867
1627398300000|2021-07-27 15:05:00|4058.5|4057.5|4056.5|4055.5|4058.5|4058|4056|4055|41273
1627398600000|2021-07-27 15:10:00|4057|4056|4057|4056|4059|4058.5|4056|4055.5|47781
1627398900000|2021-07-27 15:15:00|4056.5|4056.5|4058|4057.5|4062|4061|4056|4055.5|320859
1627399200000|2021-07-27 15:20:00|4057.5|4057|4059|4058.5|4061.5|4061|4057|4056.5|76604
1627399500000|2021-07-27 15:25:00|4059.5|4059|4060|4059|4060|4059.5|4056|4055|179522
1627455600000|2021-07-28 07:00:00|4047.5|4040.5|4049|4047|4060|4053.5|4043.5|4040|37869
1627455900000|2021-07-28 07:05:00|4048.5|4047.5|4056.5|4055|4059.5|4058|4039|4036.5|29312
1627456200000|2021-07-28 07:10:00|4056|4054.5|4044|4042.5|4058|4056|4044|4042.5|35596
1627456500000|2021-07-28 07:15:00|4044.5|4043|4045|4043.5|4047.5|4047|4042.5|4041.5|61941
1627456800000|2021-07-28 07:20:00|4045.5|4044|4047.5|4046.5|4056|4055.5|4045|4043.5|60887
1627457100000|2021-07-28 07:25:00|4047|4046|4047.5|4046|4051|4050|4046|4045.5|20062
1627457400000|2021-07-28 07:30:00|4047|4046.5|4050.5|4049|4051|4049.5|4043.5|4042.5|15128
1627457700000|2021-07-28 07:35:00|4051|4049.5|4047|4046.5|4051.5|4050.5|4043|4042.5|26719
1627458000000|2021-07-28 07:40:00|4047.5|4046|4046|4045.5|4051|4050|4046|4045|19475
1627458300000|2021-07-28 07:45:00|4045.5|4045|4046|4044.5|4049|4048|4042.5|4041.5|19502
1627458600000|2021-07-28 07:50:00|4045.5|4044|4047|4046|4051|4050|4044|4043|27943
1627458900000|2021-07-28 07:55:00|4047.5|4046.5|4049.5|4048.5|4052|4051|4045.5|4045|13272
1627459200000|2021-07-28 08:00:00|4049|4048|4052|4050.5|4052.5|4051.5|4048.5|4047.5|33093
1627459500000|2021-07-28 08:05:00|4051.5|4051|4051|4050.5|4053.5|4052|4049|4048.5|17172
1627459800000|2021-07-28 08:10:00|4051.5|4051|4048.5|4048|4051.5|4051|4047.5|4047|24665
1627460100000|2021-07-28 08:15:00|4048|4047.5|4048|4047|4051.5|4050.5|4047.5|4046.5|19686
1627460400000|2021-07-28 08:20:00|4047.5|4046.5|4048.5|4047.5|4050|4049.5|4046.5|4045.5|14382
1627460700000|2021-07-28 08:25:00|4048|4047|4047|4045.5|4052|4050.5|4046.5|4045.5|13404
1627461000000|2021-07-28 08:30:00|4047.5|4046|4049|4048|4051|4050|4047|4046|10469
1627461300000|2021-07-28 08:35:00|4049.5|4048.5|4050.5|4049.5|4052.5|4051.5|4049.5|4048|16882
1627461600000|2021-07-28 08:40:00|4050|4049|4047|4046.5|4050|4049|4046|4045|20721
1627461900000|2021-07-28 08:45:00|4046.5|4046|4049.5|4048.5|4051|4050.5|4046|4045.5|14877
1627462200000|2021-07-28 08:50:00|4050|4049|4050|4049.5|4053|4052|4049.5|4049|19347
1627462500000|2021-07-28 08:55:00|4050.5|4050|4046|4045.5|4051|4050.5|4046|4045|18780
1627462800000|2021-07-28 09:00:00|4046.5|4046|4045.5|4044.5|4047|4046.5|4044|4043|20131
1627463100000|2021-07-28 09:05:00|4046|4045|4047|4046.5|4049.5|4048.5|4046|4045|14849
1627463400000|2021-07-28 09:10:00|4046.5|4046|4050|4049|4051|4050.5|4046.5|4046|32420
1627463700000|2021-07-28 09:15:00|4049.5|4048.5|4051|4050|4051|4050.5|4048.5|4048|16997
1627464000000|2021-07-28 09:20:00|4050.5|4049.5|4052.5|4052|4053.5|4052.5|4049.5|4049|10422
1627464300000|2021-07-28 09:25:00|4052|4051.5|4054.5|4053.5|4054.5|4054|4052|4051.5|23950
1627464600000|2021-07-28 09:30:00|4054|4054|4047.5|4046.5|4055.5|4055|4046.5|4046|27213
1627464900000|2021-07-28 09:35:00|4047|4046|4046.5|4046|4048.5|4048|4044.5|4043.5|22710
1627465200000|2021-07-28 09:40:00|4046|4045.5|4045|4044.5|4046.5|4046|4043.5|4043|13774
1627465500000|2021-07-28 09:45:00|4044.5|4044|4049|4048.5|4051.5|4050.5|4044|4043.5|20952
1627465800000|2021-07-28 09:50:00|4048.5|4048|4048.5|4048|4051.5|4051|4047.5|4047|15768
1627466100000|2021-07-28 09:55:00|4049|4048.5|4050|4049.5|4051.5|4050.5|4049|4048.5|13641
1627466400000|2021-07-28 10:00:00|4050.5|4050|4049.5|4049|4051|4050.5|4049|4048.5|17285
1627466700000|2021-07-28 10:05:00|4049|4048.5|4049.5|4048.5|4050|4049.5|4048|4047.5|11410
1627467000000|2021-07-28 10:10:00|4050|4049|4050|4049.5|4051|4050.5|4049|4048.5|19083
1627467300000|2021-07-28 10:15:00|4049.5|4049|4054.5|4053.5|4054.5|4053.5|4048.5|4048|23499
1627467600000|2021-07-28 10:20:00|4054|4053|4048|4047.5|4054|4053.5|4048|4047.5|26751
1627467900000|2021-07-28 10:25:00|4048.5|4048|4050|4049.5|4051.5|4051|4048.5|4047.5|14096
1627468200000|2021-07-28 10:30:00|4050.5|4050|4049.5|4049|4053|4052|4049|4048.5|15390
1627468500000|2021-07-28 10:35:00|4049|4048.5|4051.5|4051|4052|4051.5|4049|4048.5|14823
1627468800000|2021-07-28 10:40:00|4051|4050.5|4052.5|4051.5|4052.5|4052|4050.5|4050|11795
1627469100000|2021-07-28 10:45:00|4053|4052|4055|4054.5|4055.5|4054.5|4052|4051.5|18003
1627469400000|2021-07-28 10:50:00|4054.5|4054|4053.5|4053|4055|4054.5|4052.5|4052|18293
1627469700000|2021-07-28 10:55:00|4054|4053.5|4056|4055|4059|4058|4053.5|4053.5|68385
1627470000000|2021-07-28 11:00:00|4056.5|4055.5|4059.5|4058.5|4061|4060|4054.5|4054|37517
1627470300000|2021-07-28 11:05:00|4059|4058|4060.5|4059.5|4064|4063|4058.5|4058|35664
1627470600000|2021-07-28 11:10:00|4060|4060|4059.5|4058.5|4062|4061.5|4059|4058.5|16786
1627470900000|2021-07-28 11:15:00|4060|4059|4061|4060|4062.5|4061.5|4057|4056.5|22292
1627471200000|2021-07-28 11:20:00|4060.5|4059.5|4060.5|4059.5|4063|4062.5|4059.5|4059|15515
1627471500000|2021-07-28 11:25:00|4061|4060|4060.5|4059.5|4061.5|4060.5|4059.5|4059|16080
1627471800000|2021-07-28 11:30:00|4060|4060|4058|4057.5|4060.5|4060|4058|4057.5|14854
1627472100000|2021-07-28 11:35:00|4057.5|4057|4055.5|4054.5|4058|4057.5|4055|4054.5|14934
1627472400000|2021-07-28 11:40:00|4056|4055|4056|4055.5|4057.5|4057|4055.5|4054.5|23948
1627472700000|2021-07-28 11:45:00|4056.5|4056|4055.5|4055|4057.5|4057|4055|4054.5|22381
1627473000000|2021-07-28 11:50:00|4056|4055.5|4054|4053.5|4056.5|4055.5|4052|4051.5|19605
1627473300000|2021-07-28 11:55:00|4053.5|4053|4053.5|4052.5|4055.5|4055|4053|4052.5|18592
1627473600000|2021-07-28 12:00:00|4054|4053|4054|4053|4055|4054.5|4052.5|4051.5|11469
1627473900000|2021-07-28 12:05:00|4054.5|4053.5|4054.5|4054|4055.5|4055|4054|4053|21483
1627474200000|2021-07-28 12:10:00|4054|4053.5|4053|4052|4055|4054|4052.5|4052|13204
1627474500000|2021-07-28 12:15:00|4053.5|4052.5|4053.5|4053|4054|4053.5|4053|4052.5|10526
1627474800000|2021-07-28 12:20:00|4053|4052.5|4058|4057|4058|4057.5|4052.5|4052|14829
1627475100000|2021-07-28 12:25:00|4057.5|4057.5|4055.5|4054.5|4058|4057.5|4055|4054.5|15810
1627475400000|2021-07-28 12:30:00|4056|4055|4058|4057|4060.5|4060|4055|4054.5|31781
1627475700000|2021-07-28 12:35:00|4058.5|4057.5|4060.5|4060|4061.5|4060.5|4058|4057.5|39277
1627476000000|2021-07-28 12:40:00|4061|4060.5|4062|4061.5|4062.5|4062|4061|4060.5|33132
1627476300000|2021-07-28 12:45:00|4062.5|4062|4063|4062.5|4067|4066.5|4062.5|4062|22927
1627476600000|2021-07-28 12:50:00|4062.5|4062|4063.5|4063|4064.5|4064|4062|4061.5|15752
1627476900000|2021-07-28 12:55:00|4064|4063.5|4060.5|4060|4064|4063.5|4060|4059.5|21794
1627477200000|2021-07-28 13:00:00|4061|4060.5|4060|4059.5|4061.5|4060.5|4058.5|4058|28214
1627477500000|2021-07-28 13:05:00|4060.5|4060|4060|4059.5|4061.5|4060.5|4060|4059.5|20149
1627477800000|2021-07-28 13:10:00|4059.5|4059|4056|4055.5|4059.5|4059|4056|4055.5|25898
1627478100000|2021-07-28 13:15:00|4056.5|4056|4055.5|4055|4058.5|4058|4055.5|4055|18045
1627478400000|2021-07-28 13:20:00|4056|4055.5|4054|4053.5|4059|4058.5|4054|4053.5|16880
1627478700000|2021-07-28 13:25:00|4054.5|4054|4058.5|4058|4059.5|4058.5|4054|4053.5|28150
1627479000000|2021-07-28 13:30:00|4059|4057.5|4062|4061.5|4063.5|4062.5|4053.5|4052.5|91687
1627479300000|2021-07-28 13:35:00|4062.5|4062|4057|4056|4064.5|4063.5|4056.5|4055.5|149799
1627479600000|2021-07-28 13:40:00|4056|4055.5|4065.5|4065|4067|4066|4054.5|4053.5|91431
1627479900000|2021-07-28 13:45:00|4066|4064.5|4060.5|4059.5|4067.5|4066.5|4058.5|4057.5|44525
1627480200000|2021-07-28 13:50:00|4060|4060|4061|4060|4062.5|4061.5|4056|4054.5|44180
1627480500000|2021-07-28 13:55:00|4061.5|4060.5|4060|4059|4064|4062.5|4058|4057.5|53211
1627480800000|2021-07-28 14:00:00|4059.5|4058.5|4057|4056.5|4061.5|4061|4055.5|4054.5|69553
1627481100000|2021-07-28 14:05:00|4056.5|4056|4056.5|4056|4058|4057|4054|4053.5|40534
1627481400000|2021-07-28 14:10:00|4057|4056.5|4060.5|4059.5|4061.5|4060.5|4056.5|4056|50778
1627481700000|2021-07-28 14:15:00|4061|4060|4068|4066.5|4070.5|4070|4060|4059.5|61482
1627482000000|2021-07-28 14:20:00|4067.5|4066|4065|4064.5|4067.5|4066.5|4063.5|4063|37422
1627482300000|2021-07-28 14:25:00|4064.5|4064|4070.5|4069.5|4072.5|4071|4063|4062|33815
1627482600000|2021-07-28 14:30:00|4070|4069|4070|4069.5|4072|4071.5|4067.5|4067|35248
1627482900000|2021-07-28 14:35:00|4069.5|4069|4067|4066|4070.5|4070|4064.5|4064|49705
1627483200000|2021-07-28 14:40:00|4066.5|4066.5|4066.5|4065.5|4067|4066.5|4064|4063.5|33875
1627483500000|2021-07-28 14:45:00|4066|4065|4057.5|4056.5|4066.5|4065.5|4057.5|4056.5|29988
1627483800000|2021-07-28 14:50:00|4057|4056|4057.5|4056.5|4059.5|4059|4054.5|4054|33417
1627484100000|2021-07-28 14:55:00|4058|4057|4060.5|4059.5|4061.5|4060.5|4058|4056.5|43630
1627484400000|2021-07-28 15:00:00|4061|4060|4060.5|4059.5|4062|4061.5|4059|4058.5|48355
1627484700000|2021-07-28 15:05:00|4060|4060|4060.5|4060|4061.5|4061|4059|4058.5|45237
1627485000000|2021-07-28 15:10:00|4061|4060.5|4055.5|4055|4061|4060.5|4055|4054|62624
1627485300000|2021-07-28 15:15:00|4055|4054.5|4053.5|4052.5|4055.5|4055|4052|4051|39436
1627485600000|2021-07-28 15:20:00|4053|4053|4056|4055.5|4056|4055.5|4053|4052.5|45308
1627485900000|2021-07-28 15:25:00|4056.5|4056|4059.5|4058.5|4059.5|4058.5|4054.5|4054|113529
1627542000000|2021-07-29 07:00:00|4078|4057.5|4043.5|4041.5|4079.5|4073|4041|4040.5|60492
1627542300000|2021-07-29 07:05:00|4044|4042|4064.5|4063|4065|4063|4040|4038|52765
1627542600000|2021-07-29 07:10:00|4064|4062|4057.5|4055.5|4064|4062|4052|4050.5|21446
1627542900000|2021-07-29 07:15:00|4057|4055|4059|4057.5|4066|4064.5|4055.5|4054|30652
1627543200000|2021-07-29 07:20:00|4060|4058|4055.5|4054.5|4066|4065|4055|4054.5|43127
1627543500000|2021-07-29 07:25:00|4056|4055|4058.5|4058|4062|4060.5|4051.5|4051|33354
1627543800000|2021-07-29 07:30:00|4058|4057.5|4059.5|4058.5|4062|4060.5|4055.5|4054|27985
1627544100000|2021-07-29 07:35:00|4060|4059|4054|4053|4061.5|4060.5|4053|4052|21806
1627544400000|2021-07-29 07:40:00|4053.5|4052.5|4051.5|4050.5|4056.5|4055.5|4051|4050|13325
1627544700000|2021-07-29 07:45:00|4051|4051|4060.5|4059.5|4061.5|4060.5|4051|4050.5|17557
1627545000000|2021-07-29 07:50:00|4060|4060|4059|4058|4062.5|4061.5|4058|4057.5|15085
1627545300000|2021-07-29 07:55:00|4058.5|4057.5|4060.5|4059.5|4061.5|4060.5|4056.5|4055.5|20471
1627545600000|2021-07-29 08:00:00|4060|4059|4063|4062.5|4065.5|4064.5|4059.5|4058.5|40034
1627545900000|2021-07-29 08:05:00|4062.5|4062|4068.5|4067.5|4070.5|4070|4061.5|4061|25739
1627546200000|2021-07-29 08:10:00|4069|4068|4070|4068.5|4074.5|4074|4068.5|4067.5|17935
1627546500000|2021-07-29 08:15:00|4069.5|4068|4062.5|4061.5|4069.5|4068|4060|4059|41694
1627546800000|2021-07-29 08:20:00|4063|4062|4066|4064.5|4066.5|4065|4059.5|4059|18936
1627547100000|2021-07-29 08:25:00|4066.5|4065|4066.5|4065.5|4070|4068.5|4064.5|4064|15925
1627547400000|2021-07-29 08:30:00|4066|4065|4068|4067|4069.5|4068.5|4065.5|4065|10004
1627547700000|2021-07-29 08:35:00|4067.5|4066.5|4069.5|4068.5|4072|4071|4066|4065.5|202339
1627548000000|2021-07-29 08:40:00|4069|4069|4071|4070|4071.5|4070.5|4066|4065|13699
1627548300000|2021-07-29 08:45:00|4070.5|4069.5|4068|4067.5|4072.5|4071|4067|4066.5|23099
1627548600000|2021-07-29 08:50:00|4068.5|4066.5|4069|4068|4070.5|4070|4067.5|4066.5|9594
1627548900000|2021-07-29 08:55:00|4068.5|4067.5|4070|4069|4070.5|4069.5|4065|4064|12052
1627549200000|2021-07-29 09:00:00|4070.5|4069.5|4069.5|4068.5|4071|4070.5|4068|4067|9633
1627549500000|2021-07-29 09:05:00|4069|4068|4067.5|4067|4069.5|4068.5|4065|4064|12972
1627549800000|2021-07-29 09:10:00|4068|4067.5|4071.5|4070.5|4071.5|4070.5|4067.5|4067|13524
1627550100000|2021-07-29 09:15:00|4071|4070|4070.5|4069.5|4072|4071.5|4069.5|4069|106276
1627550400000|2021-07-29 09:20:00|4070|4069|4070|4068.5|4072.5|4072|4068.5|4068|13962
1627550700000|2021-07-29 09:25:00|4070.5|4069|4074|4073|4074.5|4073.5|4069.5|4069|40501
1627551000000|2021-07-29 09:30:00|4073.5|4073.5|4073|4072.5|4075.5|4075|4070.5|4069.5|31349
1627551300000|2021-07-29 09:35:00|4072.5|4072|4073|4072.5|4075|4074.5|4072.5|4071.5|11275
1627551600000|2021-07-29 09:40:00|4073.5|4073|4075.5|4074.5|4077|4076|4072.5|4072|7344
1627551900000|2021-07-29 09:45:00|4076|4075|4073.5|4073|4077.5|4077|4070|4069.5|24765
1627552200000|2021-07-29 09:50:00|4073|4072.5|4068|4067|4073.5|4073|4067.5|4067|15209
1627552500000|2021-07-29 09:55:00|4068.5|4067.5|4068|4067.5|4070|4069.5|4067|4066.5|14444
1627552800000|2021-07-29 10:00:00|4067.5|4067|4066.5|4065|4069|4068|4065|4064.5|10617
1627553100000|2021-07-29 10:05:00|4066|4065.5|4066.5|4065.5|4066.5|4066|4064|4063|11211
1627553400000|2021-07-29 10:10:00|4067|4066|4071|4070|4071|4070.5|4066.5|4065.5|17219
1627553700000|2021-07-29 10:15:00|4071.5|4070.5|4069.5|4068.5|4073.5|4072.5|4069.5|4068.5|15551
1627554000000|2021-07-29 10:20:00|4069|4069|4068.5|4067.5|4071.5|4070.5|4068.5|4067.5|6423
1627554300000|2021-07-29 10:25:00|4068|4068|4072|4071|4072.5|4072|4068|4067.5|4328
1627554600000|2021-07-29 10:30:00|4071.5|4070.5|4077|4076|4077|4076|4071|4070.5|5290
1627554900000|2021-07-29 10:35:00|4077.5|4076.5|4080.5|4079.5|4080.5|4080|4077|4076|7782
1627555200000|2021-07-29 10:40:00|4081|4080|4083|4082|4083|4082|4079|4078|18807
1627555500000|2021-07-29 10:45:00|4082.5|4081.5|4081|4079.5|4082.5|4081.5|4078|4077.5|58663
1627555800000|2021-07-29 10:50:00|4080.5|4079|4081|4080|4081|4080|4077.5|4077|11473
1627556100000|2021-07-29 10:55:00|4081.5|4080.5|4083|4082.5|4083|4082.5|4079|4078.5|13449
1627556400000|2021-07-29 11:00:00|4082.5|4082|4085|4084|4085|4084|4079.5|4078.5|13495
1627556700000|2021-07-29 11:05:00|4084.5|4083.5|4081.5|4080.5|4084.5|4083.5|4081|4080.5|11777
1627557000000|2021-07-29 11:10:00|4082|4081|4085.5|4084|4085.5|4084|4081.5|4080.5|18215
1627557300000|2021-07-29 11:15:00|4086|4084.5|4086|4085|4087.5|4086.5|4084|4083.5|10716
1627557600000|2021-07-29 11:20:00|4085.5|4084.5|4083.5|4082.5|4086|4085.5|4081|4080.5|7426
1627557900000|2021-07-29 11:25:00|4084|4083|4085|4084|4085|4084.5|4082|4081|5694
1627558200000|2021-07-29 11:30:00|4084.5|4083.5|4085.5|4084.5|4088|4087.5|4084|4083|7065
1627558500000|2021-07-29 11:35:00|4085|4085|4085.5|4085|4086.5|4086|4084.5|4083.5|5739
1627558800000|2021-07-29 11:40:00|4086|4084.5|4086.5|4086|4088|4087|4085|4084.5|7330
1627559100000|2021-07-29 11:45:00|4087|4085.5|4086|4085|4087|4086|4084|4083.5|5482
1627559400000|2021-07-29 11:50:00|4085.5|4084.5|4084|4083.5|4086|4084.5|4083|4082.5|11172
1627559700000|2021-07-29 11:55:00|4083.5|4083|4083|4082.5|4085.5|4085|4083|4082.5|9572
1627560000000|2021-07-29 12:00:00|4083.5|4083|4084.5|4084|4085.5|4085|4082|4081|15319
1627560300000|2021-07-29 12:05:00|4085|4084.5|4088.5|4087.5|4089|4088|4085|4084|7546
1627560600000|2021-07-29 12:10:00|4089|4088|4088.5|4088|4091|4090.5|4086|4085.5|450955
1627560900000|2021-07-29 12:15:00|4088|4087.5|4085|4084.5|4088.5|4088|4085|4084.5|4922
1627561200000|2021-07-29 12:20:00|4084.5|4084|4085|4084.5|4086.5|4085.5|4084.5|4084|12124
1627561500000|2021-07-29 12:25:00|4084.5|4084|4086.5|4085.5|4086.5|4085.5|4084.5|4084|11208
1627561800000|2021-07-29 12:30:00|4086|4084.5|4083.5|4082.5|4086|4085.5|4082.5|4081.5|10271
1627562100000|2021-07-29 12:35:00|4084|4083|4093.5|4092.5|4093.5|4092.5|4083.5|4082.5|25018
1627562400000|2021-07-29 12:40:00|4093|4092|4091.5|4090.5|4093.5|4092|4088.5|4088|18693
1627562700000|2021-07-29 12:45:00|4091|4091|4090|4089|4091|4091|4088.5|4087.5|10163
1627563000000|2021-07-29 12:50:00|4090.5|4089.5|4092.5|4092|4095.5|4095|4090.5|4089.5|33027
1627563300000|2021-07-29 12:55:00|4093|4092.5|4089.5|4089|4095|4094|4089.5|4088.5|25783
1627563600000|2021-07-29 13:00:00|4090|4089.5|4089|4088.5|4090.5|4089.5|4088|4087.5|19236
1627563900000|2021-07-29 13:05:00|4089.5|4089|4088.5|4087.5|4090|4089.5|4087.5|4087|9907
1627564200000|2021-07-29 13:10:00|4088|4087|4087|4086.5|4088|4087.5|4087|4086.5|6858
1627564500000|2021-07-29 13:15:00|4086.5|4086|4086.5|4085.5|4087|4086.5|4084|4083.5|14047
1627564800000|2021-07-29 13:20:00|4086|4086|4085.5|4084.5|4087.5|4086.5|4085|4084.5|23023
1627565100000|2021-07-29 13:25:00|4085|4084|4086|4085.5|4086.5|4086|4084.5|4084|10157
1627565400000|2021-07-29 13:30:00|4085.5|4085|4093|4092.5|4093.5|4093|4085|4084.5|45315
1627565700000|2021-07-29 13:35:00|4092.5|4092|4098|4097|4103|4102|4092.5|4092|55279
1627566000000|2021-07-29 13:40:00|4097.5|4096.5|4097|4096.5|4098|4097.5|4094|4093|32599
1627566300000|2021-07-29 13:45:00|4096.5|4096|4100.5|4100|4101.5|4100.5|4096.5|4095.5|72123
1627566600000|2021-07-29 13:50:00|4100|4099.5|4099.5|4099|4101.5|4101|4096|4095.5|130825
1627566900000|2021-07-29 13:55:00|4100|4099.5|4107.5|4106.5|4110|4109.5|4099|4098|43880
1627567200000|2021-07-29 14:00:00|4107|4106|4111|4110.5|4114|4113|4106.5|4106|38068
1627567500000|2021-07-29 14:05:00|4111.5|4111|4109|4108.5|4112.5|4111.5|4107|4106|180763
1627567800000|2021-07-29 14:10:00|4108.5|4108|4099.5|4098.5|4109|4108|4099.5|4098|121839
1627568100000|2021-07-29 14:15:00|4100|4099|4097.5|4096|4100.5|4099.5|4096|4095.5|25999
1627568400000|2021-07-29 14:20:00|4097|4095|4092.5|4092|4097|4095|4091.5|4091|33590
1627568700000|2021-07-29 14:25:00|4092|4091.5|4095|4094|4096|4095|4088.5|4087.5|19943
1627569000000|2021-07-29 14:30:00|4094.5|4094.5|4090|4089.5|4096|4095|4089.5|4088.5|129421
1627569300000|2021-07-29 14:35:00|4089.5|4089|4091.5|4090.5|4091.5|4091|4084.5|4084|37615
1627569600000|2021-07-29 14:40:00|4091|4090|4092|4091.5|4093|4092|4089|4088.5|34230
1627569900000|2021-07-29 14:45:00|4093|4092|4102.5|4101.5|4103|4101.5|4092.5|4092|19042
1627570200000|2021-07-29 14:50:00|4102|4101|4100|4099|4103.5|4102.5|4098.5|4098|30809
1627570500000|2021-07-29 14:55:00|4099.5|4098.5|4097|4095.5|4099.5|4099|4095.5|4095|25847
1627570800000|2021-07-29 15:00:00|4096.5|4096|4103.5|4103|4103.5|4103|4096.5|4096|26658
1627571100000|2021-07-29 15:05:00|4103|4102.5|4104|4103.5|4105|4104.5|4102|4101.5|48356
1627571400000|2021-07-29 15:10:00|4103.5|4103|4108.5|4108|4108.5|4108|4103.5|4102.5|58531
1627571700000|2021-07-29 15:15:00|4109|4108.5|4109.5|4109|4112|4111|4107|4106.5|51962
1627572000000|2021-07-29 15:20:00|4110|4109.5|4108|4107.5|4110|4109.5|4107.5|4107|27381
1627572300000|2021-07-29 15:25:00|4107.5|4107|4107.5|4106.5|4108.5|4108|4105|4104|52033
1627628400000|2021-07-30 07:00:00|4098|4095|4091|4089.5|4105|4101|4086.5|4084.5|32393
1627628700000|2021-07-30 07:05:00|4090.5|4090|4099.5|4098|4103.5|4102|4089.5|4088.5|39100
1627629000000|2021-07-30 07:10:00|4099|4097.5|4109.5|4108.5|4111.5|4110.5|4095.5|4094.5|49782
1627629300000|2021-07-30 07:15:00|4110|4109|4120|4119|4120.5|4119.5|4106|4105|46016
1627629600000|2021-07-30 07:20:00|4120.5|4119.5|4134|4133|4134.5|4133.5|4115|4114|94844
1627629900000|2021-07-30 07:25:00|4133.5|4132.5|4129|4128.5|4136|4135|4127.5|4126|48279
1627630200000|2021-07-30 07:30:00|4129.5|4128|4117.5|4116|4129.5|4128.5|4117.5|4116|7687
1627630500000|2021-07-30 07:35:00|4118|4116.5|4112.5|4111.5|4118|4117|4109|4107.5|15689
1627630800000|2021-07-30 07:40:00|4112|4111|4111.5|4110|4114.5|4113.5|4106.5|4105.5|8714
1627631100000|2021-07-30 07:45:00|4111|4109.5|4113|4112.5|4116|4115|4106.5|4105.5|12438
1627631400000|2021-07-30 07:50:00|4112.5|4112|4110.5|4110|4114|4113|4108|4107|16564
1627631700000|2021-07-30 07:55:00|4111|4109.5|4113.5|4113|4116|4114.5|4110.5|4109.5|5791
1627632000000|2021-07-30 08:00:00|4114|4113.5|4116.5|4115.5|4118.5|4118|4113.5|4112.5|9876
1627632300000|2021-07-30 08:05:00|4116|4115|4115.5|4114.5|4118.5|4117.5|4114.5|4113.5|5530
1627632600000|2021-07-30 08:10:00|4116|4115|4121.5|4120|4123|4122|4114|4113.5|10827
1627632900000|2021-07-30 08:15:00|4120.5|4120.5|4113.5|4113|4122.5|4121.5|4112.5|4111.5|9895
1627633200000|2021-07-30 08:20:00|4114|4112.5|4111|4110|4114.5|4113|4110.5|4109|12193
1627633500000|2021-07-30 08:25:00|4110.5|4109.5|4113.5|4112.5|4117.5|4116.5|4109|4108|9346
1627633800000|2021-07-30 08:30:00|4114|4113|4116.5|4115.5|4116.5|4115.5|4113|4111.5|6175
1627634100000|2021-07-30 08:35:00|4116|4115|4124.5|4123|4124.5|4123.5|4115.5|4114.5|4797
1627634400000|2021-07-30 08:40:00|4124|4123.5|4121|4120|4124.5|4123.5|4120|4119|4474
1627634700000|2021-07-30 08:45:00|4121.5|4120.5|4124.5|4123.5|4124.5|4123.5|4120.5|4119.5|7772
1627635000000|2021-07-30 08:50:00|4125|4124|4115|4114|4127.5|4126|4115|4114|12870
1627635300000|2021-07-30 08:55:00|4114.5|4113.5|4116|4115|4116|4115|4112|4111|16739
1627635600000|2021-07-30 09:00:00|4115.5|4114.5|4120.5|4119.5|4121.5|4120.5|4115.5|4114.5|14797
1627635900000|2021-07-30 09:05:00|4121|4120|4128.5|4127|4128.5|4128|4121|4120|24931
1627636200000|2021-07-30 09:10:00|4128|4127.5|4134|4133.5|4136|4134.5|4127.5|4126.5|14294
1627636500000|2021-07-30 09:15:00|4134.5|4133|4131|4130|4134.5|4133.5|4128.5|4127.5|15486
1627636800000|2021-07-30 09:20:00|4130.5|4129.5|4133.5|4132.5|4133.5|4133|4129|4128|4951
1627637100000|2021-07-30 09:25:00|4134|4133|4131|4129.5|4134.5|4134|4130|4129|9818
1627637400000|2021-07-30 09:30:00|4130.5|4130|4135|4134|4135.5|4135|4130.5|4130|8195
1627637700000|2021-07-30 09:35:00|4134.5|4133.5|4137.5|4136.5|4137.5|4136.5|4132|4131.5|25902
1627638000000|2021-07-30 09:40:00|4137|4137|4139|4137.5|4140|4139|4137|4136|18063
1627638300000|2021-07-30 09:45:00|4138.5|4137|4142.5|4141.5|4142.5|4141.5|4137|4136|22755
1627638600000|2021-07-30 09:50:00|4142|4140.5|4146.5|4145|4146.5|4145.5|4140.5|4140|18522
1627638900000|2021-07-30 09:55:00|4146|4145.5|4145|4143.5|4146.5|4146|4141|4140.5|20841
1627639200000|2021-07-30 10:00:00|4144.5|4144|4146|4145.5|4149.5|4148.5|4144.5|4144|25105
1627639500000|2021-07-30 10:05:00|4146.5|4145|4146.5|4145.5|4148.5|4148|4144.5|4143.5|56073
1627639800000|2021-07-30 10:10:00|4146|4145|4136.5|4135.5|4147|4146.5|4133|4132|56206
1627640100000|2021-07-30 10:15:00|4136|4135|4140.5|4139.5|4141|4139.5|4136|4134.5|3673
1627640400000|2021-07-30 10:20:00|4140|4139|4137|4136.5|4140.5|4139.5|4134.5|4133|6418
1627640700000|2021-07-30 10:25:00|4137.5|4137|4139.5|4139|4142|4141|4137.5|4137|11409
1627641000000|2021-07-30 10:30:00|4140|4139.5|4137.5|4136.5|4140.5|4139.5|4135.5|4134.5|4513
1627641300000|2021-07-30 10:35:00|4138|4137|4138.5|4138|4141|4140.5|4137|4136.5|30351
1627641600000|2021-07-30 10:40:00|4138|4137.5|4138|4137|4140|4139.5|4137.5|4136.5|3737
1627641900000|2021-07-30 10:45:00|4137.5|4136.5|4139|4137.5|4139|4137.5|4134.5|4134|11917
1627642200000|2021-07-30 10:50:00|4139.5|4138|4138.5|4138|4139.5|4139|4138.5|4137.5|2400
1627642500000|2021-07-30 10:55:00|4139|4137.5|4140|4139|4142|4141.5|4138|4137.5|19294
1627642800000|2021-07-30 11:00:00|4139.5|4138.5|4135|4133.5|4139.5|4138.5|4133.5|4132.5|10383
1627643100000|2021-07-30 11:05:00|4134.5|4133|4128|4126.5|4134.5|4133|4127.5|4126.5|7348
1627643400000|2021-07-30 11:10:00|4128.5|4127|4134.5|4134|4135|4134|4128|4127|46076
1627643700000|2021-07-30 11:15:00|4134|4133.5|4135|4134.5|4135|4134.5|4132.5|4131.5|5622
1627644000000|2021-07-30 11:20:00|4134.5|4134|4137|4136|4137|4136.5|4133.5|4133|9546
1627644300000|2021-07-30 11:25:00|4136.5|4135.5|4139|4138|4140.5|4139|4136|4135.5|14237
1627644600000|2021-07-30 11:30:00|4138.5|4137.5|4141|4140.5|4142|4141.5|4137.5|4137|8850
1627644900000|2021-07-30 11:35:00|4141.5|4141|4141|4140.5|4142.5|4141.5|4140|4139.5|21161
1627645200000|2021-07-30 11:40:00|4141.5|4141|4142|4141|4143|4142|4140.5|4139.5|8680
1627645500000|2021-07-30 11:45:00|4141.5|4140.5|4142.5|4142|4143.5|4143|4140|4139.5|11845
1627645800000|2021-07-30 11:50:00|4143|4142.5|4140.5|4139.5|4143.5|4143|4138.5|4138|9611
1627646100000|2021-07-30 11:55:00|4140|4140|4141|4139.5|4142.5|4141.5|4139|4138.5|20708
1627646400000|2021-07-30 12:00:00|4140.5|4140|4133.5|4132.5|4142.5|4141|4133|4132.5|4580
1627646700000|2021-07-30 12:05:00|4134|4133|4138.5|4137.5|4138.5|4137.5|4134|4132.5|12352
1627647000000|2021-07-30 12:10:00|4139|4138|4140.5|4139.5|4141.5|4140|4138|4137.5|8866
1627647300000|2021-07-30 12:15:00|4140|4140|4142.5|4142|4142.5|4142|4139|4138.5|16789
1627647600000|2021-07-30 12:20:00|4142|4141.5|4145|4144|4145.5|4144.5|4141|4140.5|17827
1627647900000|2021-07-30 12:25:00|4144.5|4143.5|4146|4145|4146|4145|4143.5|4142.5|5410
1627648200000|2021-07-30 12:30:00|4145.5|4144.5|4145.5|4145|4146|4145.5|4142|4141.5|22998
1627648500000|2021-07-30 12:35:00|4146|4145.5|4149|4148|4149|4148.5|4143.5|4142.5|24785
1627648800000|2021-07-30 12:40:00|4148.5|4147.5|4154.5|4153.5|4154.5|4153.5|4146.5|4146|33007
1627649100000|2021-07-30 12:45:00|4154|4154|4154|4153.5|4157|4156|4152|4151|39280
1627649400000|2021-07-30 12:50:00|4153.5|4153|4151.5|4151|4154|4153.5|4149|4148.5|76379
1627649700000|2021-07-30 12:55:00|4151|4150.5|4151|4150|4152.5|4151.5|4150|4149.5|79088
1627650000000|2021-07-30 13:00:00|4150.5|4150.5|4149|4148|4151.5|4150.5|4147|4146.5|16097
1627650300000|2021-07-30 13:05:00|4148.5|4148.5|4151|4150|4151.5|4150.5|4147|4146|8521
1627650600000|2021-07-30 13:10:00|4151.5|4150.5|4151|4150.5|4152|4151.5|4150|4149.5|8831
1627650900000|2021-07-30 13:15:00|4151.5|4151|4152.5|4152|4154|4153.5|4150.5|4150|16342
1627651200000|2021-07-30 13:20:00|4153|4152.5|4154.5|4153.5|4157|4156.5|4153|4152|13077
1627651500000|2021-07-30 13:25:00|4155|4154|4151.5|4151|4158.5|4157.5|4150.5|4149.5|20318
1627651800000|2021-07-30 13:30:00|4152|4151.5|4160|4159.5|4161|4160|4150|4149.5|102467
1627652100000|2021-07-30 13:35:00|4159.5|4159|4159.5|4158.5|4161|4160|4154|4153.5|29518
1627652400000|2021-07-30 13:40:00|4159|4158|4158.5|4158|4159|4158.5|4156|4155.5|19622
1627652700000|2021-07-30 13:45:00|4157.5|4157.5|4153.5|4152.5|4158.5|4158|4151|4150.5|31071
1627653000000|2021-07-30 13:50:00|4154|4153|4154.5|4153.5|4158|4157|4152|4151|13896
1627653300000|2021-07-30 13:55:00|4154|4153|4158|4157|4158.5|4157.5|4152.5|4151.5|18526
1627653600000|2021-07-30 14:00:00|4157.5|4156.5|4151.5|4150.5|4157.5|4156.5|4149.5|4148.5|23118
1627653900000|2021-07-30 14:05:00|4151|4150|4151|4150.5|4154|4153|4150|4149.5|24639
1627654200000|2021-07-30 14:10:00|4150.5|4150|4151|4150.5|4153.5|4152.5|4149.5|4149|15739
1627654500000|2021-07-30 14:15:00|4151.5|4151|4156|4155|4156.5|4156|4150|4149.5|35732
1627654800000|2021-07-30 14:20:00|4156.5|4155.5|4158.5|4157.5|4159|4158.5|4152|4151.5|24751
1627655100000|2021-07-30 14:25:00|4158|4157|4156.5|4155.5|4158|4157|4155|4154.5|44405
1627655400000|2021-07-30 14:30:00|4156|4155|4157|4156.5|4160.5|4160|4155|4154.5|49203
1627655700000|2021-07-30 14:35:00|4157.5|4157|4156.5|4155.5|4159.5|4158.5|4154.5|4154|86839
1627656000000|2021-07-30 14:40:00|4157|4156|4157.5|4156.5|4158|4157.5|4153.5|4152.5|37067
1627656300000|2021-07-30 14:45:00|4157|4157|4156.5|4155.5|4158.5|4158|4155.5|4155|22765
1627656600000|2021-07-30 14:50:00|4156|4155|4148|4147.5|4156|4155.5|4147|4146|26108
1627656900000|2021-07-30 14:55:00|4147.5|4147|4148.5|4148|4151.5|4151|4147.5|4147|33460
1627657200000|2021-07-30 15:00:00|4148|4147.5|4142|4141|4148.5|4148|4138.5|4137.5|32819
1627657500000|2021-07-30 15:05:00|4141.5|4141.5|4143.5|4143|4144|4143.5|4139.5|4138.5|22224
1627657800000|2021-07-30 15:10:00|4144|4143.5|4146.5|4146|4147|4146.5|4142.5|4142|40743
1627658100000|2021-07-30 15:15:00|4146|4145.5|4148|4147|4149|4148|4145.5|4145|73128
1627658400000|2021-07-30 15:20:00|4147.5|4146.5|4149.5|4148.5|4150.5|4149.5|4147|4146|55747
1627658700000|2021-07-30 15:25:00|4150|4149|4150|4149|4154|4153.5|4148|4147.5|144557
1627887600000|2021-08-02 07:00:00|4170.5|4161|4158|4156|4171.5|4169|4158|4156|32264
1627887900000|2021-08-02 07:05:00|4157.5|4155.5|4165|4163.5|4166|4165|4154.5|4153|22924
1627888200000|2021-08-02 07:10:00|4165.5|4164|4156.5|4155|4168.5|4166.5|4156.5|4154.5|19736
1627888500000|2021-08-02 07:15:00|4157|4155.5|4158.5|4157.5|4159.5|4158.5|4152|4151|17729
1627888800000|2021-08-02 07:20:00|4159|4158|4154|4152|4159.5|4158.5|4152|4151|11737
1627889100000|2021-08-02 07:25:00|4153|4152.5|4149|4148|4153|4152.5|4145.5|4144.5|29437
1627889400000|2021-08-02 07:30:00|4149.5|4148.5|4147.5|4145.5|4153|4152|4147|4145.5|18288
1627889700000|2021-08-02 07:35:00|4147|4145|4152|4151|4153|4152.5|4146.5|4145|26199
1627890000000|2021-08-02 07:40:00|4152.5|4151.5|4146.5|4146|4153|4152.5|4146|4145.5|15185
1627890300000|2021-08-02 07:45:00|4146|4145.5|4137.5|4136|4148|4147|4137|4136|46328
1627890600000|2021-08-02 07:50:00|4138|4136.5|4140|4139.5|4143|4141.5|4136|4135.5|9784
1627890900000|2021-08-02 07:55:00|4140.5|4140|4142|4141|4143|4142.5|4138.5|4137.5|19877
1627891200000|2021-08-02 08:00:00|4141.5|4140.5|4143|4141.5|4143|4142|4137|4136.5|15479
1627891500000|2021-08-02 08:05:00|4142.5|4142|4141.5|4140.5|4143.5|4142|4139.5|4138|12882
1627891800000|2021-08-02 08:10:00|4141|4140|4139|4138|4141.5|4140|4137|4136.5|10616
1627892100000|2021-08-02 08:15:00|4139.5|4138.5|4130.5|4129.5|4139.5|4138.5|4130|4129.5|15289
1627892400000|2021-08-02 08:20:00|4131|4130|4130|4129|4133|4132|4128.5|4128|8419
1627892700000|2021-08-02 08:25:00|4130.5|4129.5|4132|4131|4132|4131|4128.5|4128|9024
1627893000000|2021-08-02 08:30:00|4132.5|4131.5|4131.5|4130.5|4138.5|4137.5|4131|4130.5|31878
1627893300000|2021-08-02 08:35:00|4132|4131|4130|4129|4134|4133.5|4128|4127|41887
1627893600000|2021-08-02 08:40:00|4130.5|4129.5|4127.5|4126.5|4132.5|4131|4127|4125.5|7194
1627893900000|2021-08-02 08:45:00|4127|4126|4125.5|4124|4127.5|4127|4124|4122.5|6027
1627894200000|2021-08-02 08:50:00|4125|4123.5|4119.5|4118.5|4125|4124|4119|4118|11511
1627894500000|2021-08-02 08:55:00|4119|4118|4121.5|4121|4122.5|4122|4118|4117|27457
1627894800000|2021-08-02 09:00:00|4122|4121.5|4124|4123|4126|4125.5|4121.5|4121|11257
1627895100000|2021-08-02 09:05:00|4123.5|4122.5|4121|4119.5|4124|4123.5|4118|4117|12115
1627895400000|2021-08-02 09:10:00|4120.5|4120|4119|4118|4121|4120.5|4117|4116.5|11321
1627895700000|2021-08-02 09:15:00|4118.5|4118.5|4120.5|4120|4121.5|4120.5|4118|4117|16938
1627896000000|2021-08-02 09:20:00|4121|4119.5|4118.5|4117.5|4122|4121.5|4117.5|4116|7685
1627896300000|2021-08-02 09:25:00|4119|4118|4118.5|4117.5|4119.5|4118.5|4116.5|4116|9562
1627896600000|2021-08-02 09:30:00|4119|4118|4119|4118|4122.5|4122|4119|4118|18149
1627896900000|2021-08-02 09:35:00|4119.5|4118.5|4120|4119.5|4122|4121.5|4119|4118|8917
1627897200000|2021-08-02 09:40:00|4120.5|4120|4119.5|4119|4121|4120.5|4118|4117.5|19767
1627897500000|2021-08-02 09:45:00|4120|4119.5|4119.5|4119|4122|4121.5|4117.5|4117|18923
1627897800000|2021-08-02 09:50:00|4120|4119.5|4122|4121|4122.5|4122|4120|4119|14447
1627898100000|2021-08-02 09:55:00|4121.5|4120.5|4123.5|4123|4124|4123|4119.5|4119|12768
1627898400000|2021-08-02 10:00:00|4123|4122.5|4125|4124.5|4125.5|4125|4119.5|4119|9802
1627898700000|2021-08-02 10:05:00|4125.5|4125|4126|4125.5|4128.5|4128|4125|4124|12914
1627899000000|2021-08-02 10:10:00|4125.5|4124.5|4122.5|4121.5|4126|4125.5|4121.5|4121|12469
1627899300000|2021-08-02 10:15:00|4122|4121|4121|4120|4124|4123.5|4120.5|4120|10477
1627899600000|2021-08-02 10:20:00|4120.5|4120.5|4117|4116|4122.5|4121.5|4117|4116|6622
1627899900000|2021-08-02 10:25:00|4117.5|4116.5|4119.5|4118.5|4119.5|4119|4117|4116.5|9753
1627900200000|2021-08-02 10:30:00|4119|4119|4117|4116.5|4119.5|4119|4116.5|4115.5|12049
1627900500000|2021-08-02 10:35:00|4117.5|4117|4120|4119|4122|4121.5|4117|4116.5|10508
1627900800000|2021-08-02 10:40:00|4119.5|4118.5|4120|4119.5|4122|4121|4118.5|4118|69465
1627901100000|2021-08-02 10:45:00|4119.5|4119|4124.5|4123.5|4124.5|4124|4117.5|4117|19335
1627901400000|2021-08-02 10:50:00|4125|4124|4125|4124.5|4125.5|4124.5|4124|4123|12267
1627901700000|2021-08-02 10:55:00|4124.5|4124|4120|4119|4125|4124.5|4119.5|4119|25252
1627902000000|2021-08-02 11:00:00|4119.5|4118.5|4121|4120|4124|4123|4118.5|4117.5|17121
1627902300000|2021-08-02 11:05:00|4121.5|4120.5|4120|4119|4122|4120.5|4117.5|4116.5|16029
1627902600000|2021-08-02 11:10:00|4120.5|4119.5|4122.5|4122|4123|4122.5|4120|4119|8664
1627902900000|2021-08-02 11:15:00|4122|4121.5|4125|4124.5|4125.5|4125|4122|4121.5|12960
1627903200000|2021-08-02 11:20:00|4125.5|4125|4121|4120.5|4126.5|4125.5|4121|4120.5|17344
1627903500000|2021-08-02 11:25:00|4120.5|4120|4128|4127.5|4128|4127.5|4120.5|4120|14920
1627903800000|2021-08-02 11:30:00|4128.5|4127|4128.5|4127.5|4130|4129|4127|4126.5|15888
1627904100000|2021-08-02 11:35:00|4129|4128|4132.5|4132|4133|4132.5|4129|4127.5|58114
1627904400000|2021-08-02 11:40:00|4133|4131.5|4129|4128|4133|4132|4128.5|4128|30154
1627904700000|2021-08-02 11:45:00|4128.5|4127.5|4127|4126|4128.5|4128|4125.5|4125|25500
1627905000000|2021-08-02 11:50:00|4127.5|4126.5|4124|4123.5|4129|4128.5|4123.5|4122|24021
1627905300000|2021-08-02 11:55:00|4124.5|4123|4124.5|4123.5|4124.5|4123.5|4120|4119.5|41433
1627905600000|2021-08-02 12:00:00|4124|4123|4123.5|4123|4126.5|4125.5|4123|4122.5|24029
1627905900000|2021-08-02 12:05:00|4123|4122.5|4123.5|4122.5|4126.5|4125.5|4123|4122.5|16016
1627906200000|2021-08-02 12:10:00|4124|4123|4122.5|4122|4124|4123.5|4120|4119|23429
1627906500000|2021-08-02 12:15:00|4122|4121.5|4121.5|4120.5|4123|4122.5|4119|4118.5|14839
1627906800000|2021-08-02 12:20:00|4122|4121|4122.5|4122|4122.5|4122|4121|4120.5|17950
1627907100000|2021-08-02 12:25:00|4122|4121.5|4120|4119.5|4122.5|4122|4119|4118|20433
1627907400000|2021-08-02 12:30:00|4119.5|4119|4119|4118|4120|4119.5|4117.5|4116.5|17119
1627907700000|2021-08-02 12:35:00|4119.5|4118.5|4118.5|4118|4122|4121.5|4118.5|4118|24695
1627908000000|2021-08-02 12:40:00|4119|4118.5|4119.5|4119|4120.5|4120|4118|4117.5|17627
1627908300000|2021-08-02 12:45:00|4120|4119.5|4119.5|4119|4120.5|4120|4119|4118.5|15796
1627908600000|2021-08-02 12:50:00|4120|4119.5|4120.5|4120|4120.5|4120|4119.5|4119|112837
1627908900000|2021-08-02 12:55:00|4120|4119.5|4122.5|4122|4123|4122.5|4120|4119.5|24981
1627909200000|2021-08-02 13:00:00|4123|4122.5|4119.5|4119|4125.5|4124.5|4117.5|4117|56233
1627909500000|2021-08-02 13:05:00|4120|4119.5|4113.5|4113|4120|4119.5|4113.5|4113|43465
1627909800000|2021-08-02 13:10:00|4114|4113.5|4120|4119|4123|4122|4113.5|4113|29335
1627910100000|2021-08-02 13:15:00|4119.5|4118.5|4125|4124.5|4129|4128.5|4118.5|4118|44729
1627910400000|2021-08-02 13:20:00|4124.5|4124|4125.5|4124.5|4129|4128.5|4124.5|4124|30583
1627910700000|2021-08-02 13:25:00|4125|4124|4122.5|4122|4129.5|4128.5|4122|4121|33521
1627911000000|2021-08-02 13:30:00|4123|4121.5|4115|4114.5|4124|4123.5|4114.5|4113.5|62659
1627911300000|2021-08-02 13:35:00|4115.5|4114|4108|4107|4116.5|4116|4106|4104.5|59186
1627911600000|2021-08-02 13:40:00|4108.5|4107.5|4107.5|4106.5|4112.5|4111.5|4107|4106.5|30176
1627911900000|2021-08-02 13:45:00|4107|4106|4102.5|4101.5|4107.5|4107|4102|4101.5|40649
1627912200000|2021-08-02 13:50:00|4102|4102|4103|4102.5|4106.5|4106|4102|4101.5|41900
1627912500000|2021-08-02 13:55:00|4102.5|4102|4098|4097|4103|4102|4097.5|4097|59762
1627912800000|2021-08-02 14:00:00|4098.5|4097.5|4097.5|4096.5|4101|4100.5|4094.5|4094|73991
1627913100000|2021-08-02 14:05:00|4098.5|4097|4101|4100|4105|4104|4098|4097|82990
1627913400000|2021-08-02 14:10:00|4101.5|4100.5|4108.5|4107|4111|4110|4099.5|4099|56499
1627913700000|2021-08-02 14:15:00|4108|4107.5|4116|4115.5|4118|4117.5|4107.5|4107.5|46823
1627914000000|2021-08-02 14:20:00|4116.5|4116|4120.5|4120|4122.5|4121.5|4116|4115.5|46808
1627914300000|2021-08-02 14:25:00|4120|4119.5|4127.5|4126|4129|4128|4120|4119.5|29130
1627914600000|2021-08-02 14:30:00|4127|4125.5|4130|4128.5|4130.5|4129.5|4125.5|4125|27099
1627914900000|2021-08-02 14:35:00|4129.5|4129|4129|4128|4130.5|4129.5|4127|4126|41479
1627915200000|2021-08-02 14:40:00|4128.5|4127.5|4128|4127|4130.5|4129.5|4125.5|4124.5|33613
1627915500000|2021-08-02 14:45:00|4128.5|4127.5|4128|4127.5|4128.5|4127.5|4126|4125.5|28538
1627915800000|2021-08-02 14:50:00|4128.5|4128|4134.5|4133.5|4135|4134|4128|4127|59879
1627916100000|2021-08-02 14:55:00|4134|4133|4133.5|4132.5|4134|4133|4131|4130|39811
1627916400000|2021-08-02 15:00:00|4134|4133|4133|4132.5|4134.5|4134|4132|4131.5|31266
1627916700000|2021-08-02 15:05:00|4133.5|4133|4134|4133.5|4135|4134.5|4132|4131|46340
1627917000000|2021-08-02 15:10:00|4134.5|4134|4133.5|4132.5|4138.5|4137.5|4133|4132|36249
1627917300000|2021-08-02 15:15:00|4134|4133|4134|4133.5|4134.5|4134|4131|4130|34579
1627917600000|2021-08-02 15:20:00|4134.5|4133|4139.5|4139|4141|4140.5|4134|4133|51063
1627917900000|2021-08-02 15:25:00|4139|4138.5|4138.5|4137.5|4142|4141.5|4138|4137|37243
1627974000000|2021-08-03 07:00:00|4133.5|4124.5|4140.5|4138|4142|4140|4125.5|4123.5|20232
1627974300000|2021-08-03 07:05:00|4141|4137.5|4140|4139|4141|4139.5|4131|4129|13924
1627974600000|2021-08-03 07:10:00|4139.5|4138|4140|4138.5|4146.5|4145|4136.5|4135|23909
1627974900000|2021-08-03 07:15:00|4140.5|4139.5|4141.5|4140.5|4145|4144|4139.5|4138.5|22723
1627975200000|2021-08-03 07:20:00|4141|4139.5|4147|4145.5|4149|4148|4139.5|4138.5|26064
1627975500000|2021-08-03 07:25:00|4147.5|4146|4142|4141|4147.5|4146.5|4137|4136.5|23786
1627975800000|2021-08-03 07:30:00|4142.5|4141.5|4140.5|4139.5|4145.5|4144.5|4139|4138.5|15102
1627976100000|2021-08-03 07:35:00|4140|4139|4141.5|4140|4143|4142.5|4139|4138|5104
1627976400000|2021-08-03 07:40:00|4141|4139.5|4141|4140.5|4145|4144.5|4140|4139.5|21995
1627976700000|2021-08-03 07:45:00|4141.5|4140|4146|4145.5|4147|4146.5|4139.5|4139|19744
1627977000000|2021-08-03 07:50:00|4145.5|4145|4147|4146|4149|4148.5|4145|4144.5|14016
1627977300000|2021-08-03 07:55:00|4147.5|4146.5|4151|4149.5|4151|4149.5|4145.5|4144.5|9455
1627977600000|2021-08-03 08:00:00|4150.5|4150|4149|4148|4152.5|4152|4148.5|4148|4402
1627977900000|2021-08-03 08:05:00|4149.5|4148.5|4152|4151|4152|4151.5|4148.5|4147|7384
1627978200000|2021-08-03 08:10:00|4152.5|4151.5|4149.5|4148.5|4153|4152.5|4149|4148|6798
1627978500000|2021-08-03 08:15:00|4149|4148|4151.5|4150.5|4151.5|4151|4147|4146|5822
1627978800000|2021-08-03 08:20:00|4151|4150|4150.5|4149.5|4151.5|4151|4149|4148.5|5344
1627979100000|2021-08-03 08:25:00|4150|4150|4149.5|4149|4150.5|4150|4147|4146|6538
1627979400000|2021-08-03 08:30:00|4150|4149.5|4150.5|4150|4151.5|4150.5|4149|4148|4195
1627979700000|2021-08-03 08:35:00|4151|4149.5|4153.5|4153|4153.5|4153|4149.5|4149|7526
1627980000000|2021-08-03 08:40:00|4154|4153.5|4155|4154|4157.5|4156.5|4153.5|4153|9354
1627980300000|2021-08-03 08:45:00|4155.5|4154.5|4161|4160|4161|4160.5|4154.5|4153|15076
1627980600000|2021-08-03 08:50:00|4161.5|4160.5|4165|4164|4165|4164|4160|4159|9321
1627980900000|2021-08-03 08:55:00|4164.5|4164.5|4165|4164.5|4166.5|4166|4163.5|4162.5|21285
1627981200000|2021-08-03 09:00:00|4165.5|4165|4168.5|4167.5|4169.5|4168.5|4162|4161|33631
1627981500000|2021-08-03 09:05:00|4168|4167|4176.5|4176|4176.5|4176|4167|4166.5|27250
1627981800000|2021-08-03 09:10:00|4176|4175.5|4174|4173.5|4179|4178.5|4173|4172|27936
1627982100000|2021-08-03 09:15:00|4173.5|4173|4171|4170|4175|4174.5|4169.5|4169|35734
1627982400000|2021-08-03 09:20:00|4170.5|4169.5|4173.5|4173|4175|4174.5|4168.5|4168|29135
1627982700000|2021-08-03 09:25:00|4173|4172.5|4173.5|4173|4173.5|4173|4171|4170|25591
1627983000000|2021-08-03 09:30:00|4173|4172.5|4173|4172|4176|4175|4172.5|4171|40709
1627983300000|2021-08-03 09:35:00|4172.5|4172.5|4173|4172.5|4174.5|4174|4172|4171.5|29910
1627983600000|2021-08-03 09:40:00|4173.5|4173|4173.5|4172.5|4174.5|4174|4169.5|4169|38767
1627983900000|2021-08-03 09:45:00|4174|4173|4174|4173|4176|4175|4173|4172.5|23798
1627984200000|2021-08-03 09:50:00|4174.5|4173.5|4174.5|4174|4176.5|4175.5|4171|4170.5|37126
1627984500000|2021-08-03 09:55:00|4175|4174.5|4175.5|4174.5|4176.5|4175.5|4173|4172|34708
1627984800000|2021-08-03 10:00:00|4176|4175|4179|4178.5|4180|4179|4174.5|4173.5|28247
1627985100000|2021-08-03 10:05:00|4178.5|4178|4182|4181|4183|4182.5|4177.5|4176.5|24643
1627985400000|2021-08-03 10:10:00|4182.5|4181.5|4179|4178|4183.5|4183|4178.5|4178|20140
1627985700000|2021-08-03 10:15:00|4179.5|4178.5|4180.5|4179.5|4180.5|4180|4177|4176|25311
1627986000000|2021-08-03 10:20:00|4180|4179|4181.5|4181|4182.5|4182|4176|4175|32775
1627986300000|2021-08-03 10:25:00|4182|4181.5|4183|4182|4185|4184.5|4182|4181|69964
1627986600000|2021-08-03 10:30:00|4183.5|4182.5|4183.5|4183|4184|4183.5|4180.5|4180|117026
1627986900000|2021-08-03 10:35:00|4184|4183.5|4176.5|4175.5|4184|4183.5|4174.5|4173.5|73023
1627987200000|2021-08-03 10:40:00|4177|4176|4173|4172|4181|4180.5|4173|4172|55045
1627987500000|2021-08-03 10:45:00|4173.5|4172.5|4169.5|4168.5|4173.5|4173|4169|4168|10259
1627987800000|2021-08-03 10:50:00|4169|4168|4166|4165|4169.5|4169|4165.5|4165|19719
1627988100000|2021-08-03 10:55:00|4165.5|4165.5|4159|4158|4166|4165.5|4159|4157.5|11303
1627988400000|2021-08-03 11:00:00|4159.5|4158.5|4152.5|4151.5|4159.5|4159|4152.5|4151.5|23494
1627988700000|2021-08-03 11:05:00|4152|4152|4148.5|4147.5|4153|4152|4146.5|4145.5|37206
1627989000000|2021-08-03 11:10:00|4148|4147|4144|4143|4148.5|4147.5|4143.5|4143|43616
1627989300000|2021-08-03 11:15:00|4143.5|4142.5|4138|4137|4145.5|4145|4138|4136.5|28752
1627989600000|2021-08-03 11:20:00|4137.5|4137.5|4139.5|4139|4140.5|4139.5|4137.5|4137|16887
1627989900000|2021-08-03 11:25:00|4139|4138.5|4139|4138|4142.5|4142|4138|4137|14321
1627990200000|2021-08-03 11:30:00|4139.5|4138.5|4144|4143|4144|4143.5|4139|4138.5|11006
1627990500000|2021-08-03 11:35:00|4143.5|4142.5|4139.5|4139|4144|4142.5|4139|4138|24364
1627990800000|2021-08-03 11:40:00|4140|4139.5|4138.5|4137.5|4143|4142|4136.5|4136|17017
1627991100000|2021-08-03 11:45:00|4138|4138|4134|4133|4138.5|4138|4133|4132|36327
1627991400000|2021-08-03 11:50:00|4134.5|4133.5|4138|4137|4139|4138|4134|4133|6589
1627991700000|2021-08-03 11:55:00|4137.5|4137.5|4135.5|4134.5|4138|4137.5|4135|4134.5|6030
1627992000000|2021-08-03 12:00:00|4135|4134|4135|4134|4135.5|4135|4133.5|4133|9221
1627992300000|2021-08-03 12:05:00|4135.5|4134.5|4135|4134|4138.5|4137.5|4134.5|4133.5|14023
1627992600000|2021-08-03 12:10:00|4135.5|4134.5|4138.5|4137.5|4139|4138|4135|4134|7050
1627992900000|2021-08-03 12:15:00|4139|4138|4141.5|4140.5|4142|4141.5|4137|4136.5|11404
1627993200000|2021-08-03 12:20:00|4141|4140|4136|4135|4141.5|4140|4135|4134|11561
1627993500000|2021-08-03 12:25:00|4135.5|4134.5|4131|4130|4137.5|4137|4131|4130|23744
1627993800000|2021-08-03 12:30:00|4130.5|4129.5|4133|4132|4134|4133|4130|4129|6702
1627994100000|2021-08-03 12:35:00|4132.5|4131.5|4134.5|4133|4135|4134|4131.5|4130.5|11267
1627994400000|2021-08-03 12:40:00|4134|4133.5|4134.5|4133|4135.5|4135|4133.5|4133|5608
1627994700000|2021-08-03 12:45:00|4135|4133.5|4135.5|4134.5|4136|4135|4132.5|4131.5|9423
1627995000000|2021-08-03 12:50:00|4136|4135|4137|4136.5|4137|4136.5|4135.5|4135|6813
1627995300000|2021-08-03 12:55:00|4136.5|4136|4137|4136|4140|4139.5|4136|4135.5|12566
1627995600000|2021-08-03 13:00:00|4136.5|4135.5|4138|4137.5|4138|4137.5|4136|4135|6450
1627995900000|2021-08-03 13:05:00|4137.5|4137|4136|4135.5|4137.5|4137|4135.5|4134.5|10367
1627996200000|2021-08-03 13:10:00|4136.5|4136|4138.5|4137.5|4138.5|4138|4136|4135|7192
1627996500000|2021-08-03 13:15:00|4138|4137|4138|4137|4139|4138|4135.5|4135|11772
1627996800000|2021-08-03 13:20:00|4138.5|4137.5|4137.5|4137|4140|4139|4136.5|4135.5|32650
1627997100000|2021-08-03 13:25:00|4138|4137.5|4139|4138|4139|4138|4134.5|4134|22862
1627997400000|2021-08-03 13:30:00|4139.5|4138.5|4141|4140|4145|4144.5|4139.5|4138.5|57590
1627997700000|2021-08-03 13:35:00|4141.5|4140.5|4147.5|4146|4152|4151|4141.5|4140|42577
1627998000000|2021-08-03 13:40:00|4147|4146.5|4141|4140|4148.5|4147.5|4141|4140|38847
1627998300000|2021-08-03 13:45:00|4141.5|4140.5|4142|4141|4146.5|4145.5|4141.5|4140.5|35725
1627998600000|2021-08-03 13:50:00|4141.5|4141.5|4145|4144|4146.5|4145.5|4141.5|4141.5|37224
1627998900000|2021-08-03 13:55:00|4144.5|4143.5|4144|4143|4145.5|4145|4140|4139.5|24391
1627999200000|2021-08-03 14:00:00|4144.5|4143.5|4144|4143|4149|4148|4143.5|4142.5|22176
1627999500000|2021-08-03 14:05:00|4143.5|4143.5|4151.5|4151|4152|4151|4143.5|4143.5|32136
1627999800000|2021-08-03 14:10:00|4151|4150.5|4147.5|4147|4154.5|4153.5|4147.5|4146.5|23665
1628000100000|2021-08-03 14:15:00|4147|4146.5|4147|4146.5|4147.5|4147|4143|4142|26785
1628000400000|2021-08-03 14:20:00|4146.5|4146|4149.5|4149|4150|4149.5|4146.5|4146|30141
1628000700000|2021-08-03 14:25:00|4150|4149.5|4146.5|4145.5|4152|4151|4146.5|4145.5|20538
1628001000000|2021-08-03 14:30:00|4147|4146|4149.5|4149|4151|4150.5|4147|4146|26512
1628001300000|2021-08-03 14:35:00|4150|4149.5|4146.5|4145.5|4151.5|4151|4146|4145.5|15827
1628001600000|2021-08-03 14:40:00|4146|4145|4148|4147|4148.5|4148|4145.5|4145|16676
1628001900000|2021-08-03 14:45:00|4148.5|4147.5|4153.5|4152.5|4153.5|4153|4148|4147|21976
1628002200000|2021-08-03 14:50:00|4154|4153|4153.5|4152.5|4154.5|4154|4152|4151|112028
1628002500000|2021-08-03 14:55:00|4153|4152|4158.5|4158|4158.5|4158|4153|4152|17726
1628002800000|2021-08-03 15:00:00|4159|4157.5|4159.5|4158.5|4160.5|4159.5|4156|4155|22839
1628003100000|2021-08-03 15:05:00|4160|4159|4159.5|4159|4162|4161|4158.5|4158|22937
1628003400000|2021-08-03 15:10:00|4159|4158.5|4155.5|4155|4159.5|4159|4155.5|4154.5|25277
1628003700000|2021-08-03 15:15:00|4155|4154.5|4159|4158.5|4159|4158.5|4153.5|4153|41105
1628004000000|2021-08-03 15:20:00|4158.5|4158|4156.5|4156|4159|4158.5|4156.5|4155.5|23039
1628004300000|2021-08-03 15:25:00|4156|4155.5|4154.5|4153.5|4156|4155.5|4152|4151.5|35885
1628060400000|2021-08-04 07:00:00|4175|4158|4156|4154.5|4175|4167|4154|4152.5|35095
1628060700000|2021-08-04 07:05:00|4155.5|4154|4160.5|4159|4164.5|4163|4153.5|4153|15852
1628061000000|2021-08-04 07:10:00|4160|4158.5|4162|4160.5|4163.5|4162|4157|4155.5|6057
1628061300000|2021-08-04 07:15:00|4162.5|4160|4154.5|4153.5|4162.5|4161.5|4151|4150|10427
1628061600000|2021-08-04 07:20:00|4155|4154|4152|4150.5|4156|4155.5|4151|4150|4413
1628061900000|2021-08-04 07:25:00|4152.5|4151|4152.5|4152|4153|4152.5|4149|4148|6514
1628062200000|2021-08-04 07:30:00|4153|4152.5|4148.5|4147.5|4153.5|4152.5|4147|4146|6187
1628062500000|2021-08-04 07:35:00|4148|4147|4150|4148.5|4152|4151|4147|4146|12065
1628062800000|2021-08-04 07:40:00|4150.5|4149|4152.5|4151.5|4154|4153.5|4150|4149|28374
1628063100000|2021-08-04 07:45:00|4152|4151|4149.5|4148|4156|4155|4149|4148|11268
1628063400000|2021-08-04 07:50:00|4149|4148.5|4151|4150.5|4153|4152|4149|4148|6778
1628063700000|2021-08-04 07:55:00|4151.5|4151|4150.5|4149.5|4152.5|4151.5|4149|4148|10258
1628064000000|2021-08-04 08:00:00|4150|4149|4148.5|4147.5|4152.5|4151.5|4147.5|4146.5|10491
1628064300000|2021-08-04 08:05:00|4148|4147|4148|4147|4151.5|4150.5|4146.5|4146|9124
1628064600000|2021-08-04 08:10:00|4148.5|4147.5|4152.5|4151|4153.5|4153|4148|4147|12513
1628064900000|2021-08-04 08:15:00|4152|4151.5|4152|4151|4153.5|4153|4151|4150|4342
1628065200000|2021-08-04 08:20:00|4151.5|4150.5|4151|4150|4153|4152.5|4150|4149|12308
1628065500000|2021-08-04 08:25:00|4150.5|4149.5|4149.5|4148.5|4152|4151|4147.5|4146|10798
1628065800000|2021-08-04 08:30:00|4149|4148|4148.5|4148|4149.5|4148.5|4147|4146|4215
1628066100000|2021-08-04 08:35:00|4149|4148.5|4149.5|4149|4150.5|4149.5|4146.5|4146|95774
1628066400000|2021-08-04 08:40:00|4150|4149.5|4150|4149.5|4151.5|4151|4149|4148.5|9348
1628066700000|2021-08-04 08:45:00|4150.5|4150|4152.5|4151.5|4153|4152|4148.5|4148|5493
1628067000000|2021-08-04 08:50:00|4152|4151|4152.5|4151.5|4153|4152|4150|4149|4272
1628067300000|2021-08-04 08:55:00|4152|4151|4153.5|4153|4153.5|4153|4151.5|4150.5|3947
1628067600000|2021-08-04 09:00:00|4154|4152.5|4158|4156.5|4159|4157.5|4154|4152.5|5327
1628067900000|2021-08-04 09:05:00|4158.5|4157|4159|4158|4161|4160|4158|4157|5305
1628068200000|2021-08-04 09:10:00|4159.5|4158.5|4159.5|4158.5|4161.5|4161|4157.5|4157|4632
1628068500000|2021-08-04 09:15:00|4160|4159|4159.5|4158|4160|4159.5|4158.5|4158|1482
1628068800000|2021-08-04 09:20:00|4159|4158.5|4158.5|4157.5|4159.5|4158.5|4157|4156|3516
1628069100000|2021-08-04 09:25:00|4159|4157|4160|4159|4161|4160.5|4156.5|4155.5|6788
1628069400000|2021-08-04 09:30:00|4159.5|4158.5|4163|4162.5|4163.5|4163|4158|4157|3961
1628069700000|2021-08-04 09:35:00|4162.5|4162|4163|4161.5|4164.5|4164|4161.5|4160.5|13908
1628070000000|2021-08-04 09:40:00|4162.5|4162|4164|4163.5|4165|4164.5|4162|4161.5|5059
1628070300000|2021-08-04 09:45:00|4164.5|4163|4162.5|4161.5|4165|4164.5|4161|4160.5|7650
1628070600000|2021-08-04 09:50:00|4163|4162|4165|4164|4166|4165|4163|4161.5|3563
1628070900000|2021-08-04 09:55:00|4164.5|4164.5|4170|4169|4170|4169|4164.5|4164.5|8188
1628071200000|2021-08-04 10:00:00|4169.5|4168.5|4171.5|4170|4172|4171|4168.5|4167.5|10623
1628071500000|2021-08-04 10:05:00|4172|4170.5|4173|4172|4173.5|4173|4170.5|4169|7298
1628071800000|2021-08-04 10:10:00|4172.5|4171.5|4170.5|4169.5|4172.5|4171.5|4169.5|4168.5|1851
1628072100000|2021-08-04 10:15:00|4171|4170|4171.5|4170.5|4171.5|4170.5|4169|4168.5|3567
1628072400000|2021-08-04 10:20:00|4172|4171|4173|4172|4173.5|4173|4170.5|4169.5|7641
1628072700000|2021-08-04 10:25:00|4173.5|4172.5|4172.5|4171.5|4176|4175|4172.5|4171.5|6949
1628073000000|2021-08-04 10:30:00|4172|4171|4175|4174|4175.5|4174.5|4171|4170.5|17551
1628073300000|2021-08-04 10:35:00|4175.5|4174.5|4177|4176|4178.5|4178|4174.5|4174|9352
1628073600000|2021-08-04 10:40:00|4176.5|4175.5|4176.5|4176|4177|4176.5|4175.5|4175|5784
1628073900000|2021-08-04 10:45:00|4177|4176.5|4177|4176.5|4178|4177.5|4176.5|4176|6060
1628074200000|2021-08-04 10:50:00|4176.5|4176|4178.5|4178|4179|4178.5|4175.5|4175|8284
1628074500000|2021-08-04 10:55:00|4179|4178.5|4181|4180|4182|4181.5|4177.5|4177|12948
1628074800000|2021-08-04 11:00:00|4180.5|4179.5|4181.5|4181|4182.5|4182|4179|4178.5|21785
1628075100000|2021-08-04 11:05:00|4181|4180.5|4180|4179.5|4181.5|4180.5|4180|4179.5|6692
1628075400000|2021-08-04 11:10:00|4179.5|4179|4177|4176|4179.5|4179|4175.5|4175|4792
1628075700000|2021-08-04 11:15:00|4176.5|4175.5|4176|4175|4176.5|4176|4175|4174|53064
1628076000000|2021-08-04 11:20:00|4175.5|4175.5|4178|4177.5|4179|4178|4175.5|4175.5|58059
1628076300000|2021-08-04 11:25:00|4178.5|4178|4177|4176.5|4178.5|4178|4176.5|4176|22872
1628076600000|2021-08-04 11:30:00|4176.5|4176|4174|4173.5|4177|4176.5|4173.5|4172.5|54657
1628076900000|2021-08-04 11:35:00|4174.5|4174|4170.5|4170|4175|4174.5|4170.5|4170|117137
1628077200000|2021-08-04 11:40:00|4171|4170.5|4171|4170.5|4172.5|4171.5|4170.5|4170|16914
1628077500000|2021-08-04 11:45:00|4170.5|4170|4171.5|4171|4172|4171.5|4170|4169|10087
1628077800000|2021-08-04 11:50:00|4171|4170.5|4171|4170.5|4172.5|4171.5|4169|4168.5|13282
1628078100000|2021-08-04 11:55:00|4170.5|4170|4170|4169|4173|4172|4169.5|4169|18824
1628078400000|2021-08-04 12:00:00|4169.5|4169.5|4166.5|4166|4171|4170|4166.5|4165.5|8741
1628078700000|2021-08-04 12:05:00|4167|4166.5|4165|4164|4167|4166.5|4164.5|4164|12144
1628079000000|2021-08-04 12:10:00|4165.5|4164.5|4163.5|4163|4166|4165|4161.5|4161|120210
1628079300000|2021-08-04 12:15:00|4164|4163.5|4165|4164|4167.5|4166.5|4163|4162|15396
1628079600000|2021-08-04 12:20:00|4164.5|4163.5|4163.5|4162.5|4167|4166|4163|4162.5|2516
1628079900000|2021-08-04 12:25:00|4163|4162|4165|4164|4167.5|4166.5|4162|4161|10709
1628080200000|2021-08-04 12:30:00|4165.5|4164.5|4163.5|4163|4165.5|4165|4162.5|4161.5|5085
1628080500000|2021-08-04 12:35:00|4163|4162.5|4165|4164|4166.5|4165.5|4162|4161|13213
1628080800000|2021-08-04 12:40:00|4165.5|4164.5|4166.5|4165.5|4166.5|4166|4164.5|4163.5|6583
1628081100000|2021-08-04 12:45:00|4166|4165|4166.5|4166|4168.5|4167.5|4165.5|4164.5|13212
1628081400000|2021-08-04 12:50:00|4167|4166.5|4166.5|4165.5|4168|4167.5|4164.5|4163.5|15648
1628081700000|2021-08-04 12:55:00|4166|4165|4163.5|4162.5|4166.5|4165|4162.5|4161.5|10870
1628082000000|2021-08-04 13:00:00|4163|4162|4164|4163.5|4165|4164.5|4161.5|4161|14172
1628082300000|2021-08-04 13:05:00|4164.5|4163|4163|4162|4165|4164|4161|4160|20922
1628082600000|2021-08-04 13:10:00|4162.5|4161.5|4160|4159.5|4163|4162.5|4159.5|4159|8050
1628082900000|2021-08-04 13:15:00|4159.5|4159|4154|4153|4159.5|4159.5|4153.5|4152.5|13030
1628083200000|2021-08-04 13:20:00|4154.5|4153.5|4158|4157|4160.5|4160|4153|4152|40395
1628083500000|2021-08-04 13:25:00|4158.5|4157.5|4158.5|4158|4161.5|4161|4158.5|4157.5|8571
1628083800000|2021-08-04 13:30:00|4159.5|4157.5|4161.5|4160.5|4163.5|4163|4154.5|4153.5|46332
1628084100000|2021-08-04 13:35:00|4161|4160|4154|4153|4161|4160|4154|4153|33054
1628084400000|2021-08-04 13:40:00|4153.5|4152.5|4161.5|4160.5|4163|4162|4153.5|4152.5|11627
1628084700000|2021-08-04 13:45:00|4162|4161|4164.5|4163|4168.5|4168|4161.5|4161|35476
1628085000000|2021-08-04 13:50:00|4164|4162.5|4164.5|4163|4165|4163.5|4160.5|4159.5|29926
1628085300000|2021-08-04 13:55:00|4165|4163.5|4162.5|4162|4167.5|4167|4159.5|4158|67161
1628085600000|2021-08-04 14:00:00|4162|4161.5|4157.5|4156|4164.5|4163|4156.5|4156|49529
1628085900000|2021-08-04 14:05:00|4157|4156.5|4154.5|4153.5|4159|4158|4154|4153|20861
1628086200000|2021-08-04 14:10:00|4154|4153|4151.5|4150.5|4156|4155|4151.5|4150.5|23723
1628086500000|2021-08-04 14:15:00|4152|4151|4147|4146|4153.5|4153|4146.5|4145.5|18214
1628086800000|2021-08-04 14:20:00|4146.5|4145.5|4147.5|4147|4151.5|4151|4145.5|4144.5|21083
1628087100000|2021-08-04 14:25:00|4148|4146.5|4148|4147.5|4149|4148.5|4145|4144.5|20372
1628087400000|2021-08-04 14:30:00|4148.5|4148|4146.5|4145.5|4153|4152|4146.5|4145.5|34948
1628087700000|2021-08-04 14:35:00|4146|4145|4144.5|4143.5|4146.5|4146|4143.5|4142.5|22173
1628088000000|2021-08-04 14:40:00|4144|4144|4139.5|4138.5|4145.5|4144.5|4139|4138.5|17688
1628088300000|2021-08-04 14:45:00|4139|4137.5|4135.5|4134.5|4139|4138|4135|4134.5|20229
1628088600000|2021-08-04 14:50:00|4136|4135|4135.5|4135|4137|4136.5|4133.5|4133|20114
1628088900000|2021-08-04 14:55:00|4136|4135.5|4134.5|4133.5|4136|4135.5|4131.5|4131|21289
1628089200000|2021-08-04 15:00:00|4135|4134|4134.5|4133.5|4135.5|4135|4133|4132.5|34855
1628089500000|2021-08-04 15:05:00|4135|4134|4135|4134.5|4135|4134.5|4132.5|4132|58503
1628089800000|2021-08-04 15:10:00|4135.5|4135|4134|4133.5|4137|4136|4133.5|4133|20018
1628090100000|2021-08-04 15:15:00|4134.5|4134|4134|4133|4136|4135.5|4133|4132|25007
1628090400000|2021-08-04 15:20:00|4133.5|4133.5|4133.5|4133|4134.5|4133.5|4130|4129.5|112318
1628090700000|2021-08-04 15:25:00|4134|4133.5|4129.5|4128.5|4135.5|4134.5|4129|4127.5|76173
1628146800000|2021-08-05 07:00:00|4111.5|4103|4116|4114.5|4117.5|4115.5|4108|4103|10107
1628147100000|2021-08-05 07:05:00|4115.5|4114|4121.5|4120.5|4121.5|4120.5|4114.5|4112.5|23471
1628147400000|2021-08-05 07:10:00|4121.5|4120|4119|4117.5|4128.5|4126|4118.5|4117|2686
1628147700000|2021-08-05 07:15:00|4118.5|4117|4114.5|4112.5|4120|4118.5|4113|4111|4236
1628148000000|2021-08-05 07:20:00|4114|4113|4112|4110.5|4115.5|4114|4109|4108|3771
1628148300000|2021-08-05 07:25:00|4111.5|4110|4113.5|4111.5|4114|4112|4108.5|4107|3567
1628148600000|2021-08-05 07:30:00|4114|4112|4112.5|4111|4114|4112|4112|4110.5|46
1628148900000|2021-08-05 07:35:00|4103.5|4102.5|4096.5|4095|4103.5|4103|4094|4093|13959
1628149200000|2021-08-05 07:40:00|4096|4095.5|4100|4098.5|4102|4100.5|4095|4094|6786
1628149500000|2021-08-05 07:45:00|4099.5|4097.5|4100|4099.5|4103.5|4102.5|4098.5|4097.5|6263
1628149800000|2021-08-05 07:50:00|4099.5|4099|4103|4102.5|4103.5|4103|4099.5|4098.5|5695
1628150100000|2021-08-05 07:55:00|4103.5|4102|4109|4108|4109|4108.5|4100.5|4099.5|13681
1628150400000|2021-08-05 08:00:00|4109.5|4108.5|4109|4108|4112|4111|4108|4107.5|6218
1628150700000|2021-08-05 08:05:00|4109.5|4108.5|4112.5|4111.5|4113|4112|4108|4106.5|9216
1628151000000|2021-08-05 08:10:00|4112|4111|4113.5|4112.5|4114.5|4113.5|4111.5|4110.5|9030
1628151300000|2021-08-05 08:15:00|4113|4112|4110|4109.5|4116|4115|4110|4109.5|16558
1628151600000|2021-08-05 08:20:00|4110.5|4109|4106|4105|4111|4109.5|4106|4105|6685
1628151900000|2021-08-05 08:25:00|4106.5|4105.5|4109.5|4108|4110|4109.5|4106|4105.5|7346
1628152200000|2021-08-05 08:30:00|4109|4108.5|4112|4111|4112|4111.5|4108|4107.5|12635
1628152500000|2021-08-05 08:35:00|4111.5|4110.5|4114.5|4113.5|4116|4115|4109|4108.5|51765
1628152800000|2021-08-05 08:40:00|4114|4114|4110.5|4109.5|4116|4115.5|4110|4109|24480
1628153100000|2021-08-05 08:45:00|4110|4110|4115|4114|4116|4115|4109|4108.5|18661
1628153400000|2021-08-05 08:50:00|4115.5|4114.5|4114.5|4113.5|4116.5|4115.5|4113|4112.5|10437
1628153700000|2021-08-05 08:55:00|4114|4114|4113|4111.5|4114.5|4114|4111|4110.5|11420
1628154000000|2021-08-05 09:00:00|4113.5|4112|4112|4111|4114|4113|4111.5|4111|9365
1628154300000|2021-08-05 09:05:00|4112.5|4111.5|4109.5|4108.5|4113|4112|4108|4107.5|10985
1628154600000|2021-08-05 09:10:00|4109|4109|4110.5|4109.5|4113|4112|4109|4109|14047
1628154900000|2021-08-05 09:15:00|4111|4110|4113|4112.5|4114|4113|4110|4109.5|9055
1628155200000|2021-08-05 09:20:00|4112.5|4112|4117.5|4117|4119|4118|4112|4111|34835
1628155500000|2021-08-05 09:25:00|4118|4117.5|4122|4121|4122.5|4122|4118|4117|84236
1628155800000|2021-08-05 09:30:00|4121.5|4121.5|4122.5|4122|4125.5|4125|4121.5|4120.5|20756
1628156100000|2021-08-05 09:35:00|4122|4121.5|4120.5|4120|4123.5|4122.5|4120.5|4119.5|16642
1628156400000|2021-08-05 09:40:00|4120|4119.5|4119|4118.5|4122.5|4122|4119|4118.5|14248
1628156700000|2021-08-05 09:45:00|4118.5|4118|4124|4123.5|4126|4125|4118|4117|51197
1628157000000|2021-08-05 09:50:00|4124.5|4123|4123|4122.5|4125|4124.5|4122.5|4122|15665
1628157300000|2021-08-05 09:55:00|4123.5|4123|4120.5|4120|4124|4123.5|4120.5|4119.5|20421
1628157600000|2021-08-05 10:00:00|4121|4120.5|4120|4119|4122.5|4121.5|4119.5|4118.5|14237
1628157900000|2021-08-05 10:05:00|4119.5|4119.5|4123|4122|4123|4122|4118|4117|11670
1628158200000|2021-08-05 10:10:00|4123.5|4122.5|4121.5|4120.5|4123.5|4122.5|4121|4120|9873
1628158500000|2021-08-05 10:15:00|4122|4121|4121|4120.5|4124|4123.5|4121|4120.5|13794
1628158800000|2021-08-05 10:20:00|4121.5|4121|4120|4119|4123|4122|4118.5|4118|13041
1628159100000|2021-08-05 10:25:00|4119.5|4119.5|4121.5|4120.5|4122.5|4121.5|4119.5|4119.5|13606
1628159400000|2021-08-05 10:30:00|4122|4121|4121.5|4121|4122.5|4121.5|4119|4118|6628
1628159700000|2021-08-05 10:35:00|4121|4120.5|4120.5|4119.5|4121.5|4121|4120|4119|10889
1628160000000|2021-08-05 10:40:00|4120|4119|4118|4117.5|4120.5|4119|4117.5|4117|9394
1628160300000|2021-08-05 10:45:00|4118.5|4118|4119|4118.5|4120|4119|4116|4115.5|22488
1628160600000|2021-08-05 10:50:00|4118.5|4118|4115.5|4114.5|4118.5|4118|4115.5|4114.5|11137
1628160900000|2021-08-05 10:55:00|4115|4115|4115.5|4114.5|4117|4116|4114|4113|29279
1628161200000|2021-08-05 11:00:00|4115|4113.5|4109.5|4109|4119.5|4118.5|4109|4108|43619
1628161500000|2021-08-05 11:05:00|4109|4108.5|4112|4111.5|4113.5|4112.5|4105|4104.5|21846
1628161800000|2021-08-05 11:10:00|4112.5|4112|4119|4118.5|4120|4119|4111|4110|5770
1628162100000|2021-08-05 11:15:00|4119.5|4119|4124.5|4124|4125|4124.5|4119|4118.5|12639
1628162400000|2021-08-05 11:20:00|4124|4123|4117.5|4116.5|4125|4123.5|4117.5|4116.5|10299
1628162700000|2021-08-05 11:25:00|4118|4117|4117|4116|4118.5|4117.5|4116|4115.5|7222
1628163000000|2021-08-05 11:30:00|4117.5|4116.5|4121|4120|4121.5|4120.5|4117.5|4116|9516
1628163300000|2021-08-05 11:35:00|4120.5|4120.5|4121.5|4121|4123.5|4123|4120.5|4120.5|10643
1628163600000|2021-08-05 11:40:00|4122|4121.5|4122.5|4121.5|4123.5|4122.5|4120.5|4119.5|13842
1628163900000|2021-08-05 11:45:00|4122|4121|4120.5|4120|4122.5|4121.5|4120|4119.5|12040
1628164200000|2021-08-05 11:50:00|4121|4120.5|4120|4119.5|4122|4121|4119.5|4118.5|9393
1628164500000|2021-08-05 11:55:00|4120.5|4120|4122|4120.5|4123.5|4123|4120|4119.5|8925
1628164800000|2021-08-05 12:00:00|4122.5|4121|4124|4123|4125|4124|4122.5|4120.5|6246
1628165100000|2021-08-05 12:05:00|4124.5|4123.5|4125|4124|4126|4125.5|4123.5|4123|12538
1628165400000|2021-08-05 12:10:00|4124.5|4124.5|4122.5|4122|4126|4125|4122.5|4122|13664
1628165700000|2021-08-05 12:15:00|4123|4122.5|4122.5|4121.5|4124.5|4123.5|4120.5|4120|18301
1628166000000|2021-08-05 12:20:00|4123|4122|4125|4123.5|4126|4125|4121|4120.5|17534
1628166300000|2021-08-05 12:25:00|4124.5|4124|4123|4122|4125|4124.5|4121|4120.5|9204
1628166600000|2021-08-05 12:30:00|4123.5|4122.5|4128|4127|4128|4127|4122.5|4122|17192
1628166900000|2021-08-05 12:35:00|4127.5|4126.5|4128|4127|4129.5|4128.5|4125.5|4125|9824
1628167200000|2021-08-05 12:40:00|4127.5|4126.5|4126.5|4125|4128|4126.5|4124.5|4123.5|13682
1628167500000|2021-08-05 12:45:00|4126|4125.5|4128.5|4127.5|4131|4130|4125|4124.5|13757
1628167800000|2021-08-05 12:50:00|4128|4127|4127.5|4126.5|4128.5|4127|4124.5|4123.5|9862
1628168100000|2021-08-05 12:55:00|4127|4126|4126|4125|4127.5|4126.5|4125.5|4124.5|4052
1628168400000|2021-08-05 13:00:00|4125.5|4124.5|4126.5|4125.5|4127.5|4126|4124.5|4124|14897
1628168700000|2021-08-05 13:05:00|4127|4126|4126|4125|4127.5|4126.5|4125|4124|14558
1628169000000|2021-08-05 13:10:00|4126.5|4125.5|4118.5|4117.5|4127|4126.5|4118.5|4117|16478
1628169300000|2021-08-05 13:15:00|4119|4118|4119.5|4118.5|4122|4121.5|4117|4116.5|16780
1628169600000|2021-08-05 13:20:00|4119|4118|4124|4123|4125|4124|4118|4117|16153
1628169900000|2021-08-05 13:25:00|4123.5|4122.5|4126|4125|4128.5|4128|4123|4122|24166
1628170200000|2021-08-05 13:30:00|4126.5|4125.5|4122.5|4122|4128|4127|4121|4120.5|46607
1628170500000|2021-08-05 13:35:00|4123|4122.5|4122.5|4121.5|4127|4126.5|4122|4121.5|26446
1628170800000|2021-08-05 13:40:00|4123|4122|4132|4130.5|4134|4133|4121.5|4121|29045
1628171100000|2021-08-05 13:45:00|4131.5|4130|4129.5|4128|4135|4134|4128|4127.5|12292
1628171400000|2021-08-05 13:50:00|4129|4128.5|4128|4127|4130.5|4129.5|4127.5|4126.5|13674
1628171700000|2021-08-05 13:55:00|4128.5|4126.5|4122|4121|4128.5|4126.5|4121|4120|24101
1628172000000|2021-08-05 14:00:00|4121.5|4120.5|4119.5|4118.5|4123|4121.5|4117.5|4116.5|16504
1628172300000|2021-08-05 14:05:00|4119|4118|4119.5|4119|4121|4120|4117.5|4117|19844
1628172600000|2021-08-05 14:10:00|4120|4119.5|4118|4117.5|4121|4120|4115.5|4114.5|25821
1628172900000|2021-08-05 14:15:00|4118.5|4118|4117|4116|4120.5|4119.5|4116.5|4116|34351
1628173200000|2021-08-05 14:20:00|4116.5|4115.5|4115|4114.5|4118.5|4117.5|4114.5|4114|21726
1628173500000|2021-08-05 14:25:00|4114.5|4114|4110.5|4110|4115.5|4114.5|4109|4108|29551
1628173800000|2021-08-05 14:30:00|4111|4110.5|4107|4106.5|4112|4111|4106.5|4106|32364
1628174100000|2021-08-05 14:35:00|4106.5|4106|4104.5|4104|4108.5|4107.5|4104.5|4104|15691
1628174400000|2021-08-05 14:40:00|4105|4104.5|4099.5|4098.5|4105.5|4105|4099|4098|22048
1628174700000|2021-08-05 14:45:00|4100|4099|4101|4100.5|4102|4101.5|4099.5|4099|18203
1628175000000|2021-08-05 14:50:00|4101.5|4101|4103|4102.5|4104|4103|4101|4100|17996
1628175300000|2021-08-05 14:55:00|4102.5|4102|4105.5|4104.5|4107|4106|4102|4101.5|35605
1628175600000|2021-08-05 15:00:00|4106|4105|4106|4105.5|4107.5|4107|4105.5|4105|23545
1628175900000|2021-08-05 15:05:00|4106.5|4106|4107|4106.5|4108|4107.5|4105.5|4105|31791
1628176200000|2021-08-05 15:10:00|4106.5|4106|4099.5|4098.5|4107|4106.5|4099|4098.5|34760
1628176500000|2021-08-05 15:15:00|4100|4099|4101.5|4101|4102.5|4102|4100|4099|33379
1628176800000|2021-08-05 15:20:00|4101|4100.5|4100.5|4100|4103|4102|4100|4099.5|46304
1628177100000|2021-08-05 15:25:00|4101|4100.5|4104.5|4103.5|4106.5|4106|4100.5|4100|70654
1628233200000|2021-08-06 07:00:00|4108|4097.5|4097|4094.5|4108|4101|4081.5|4080|44896
1628233500000|2021-08-06 07:05:00|4096.5|4094|4092|4090.5|4098|4096.5|4089.5|4088.5|20971
1628233800000|2021-08-06 07:10:00|4091.5|4090|4098.5|4097|4105.5|4103.5|4091|4089.5|13472
1628234100000|2021-08-06 07:15:00|4098|4096.5|4095|4093.5|4100|4099|4093|4092|26095
1628234400000|2021-08-06 07:20:00|4095.5|4094|4096.5|4095.5|4099.5|4098.5|4093.5|4092|12780
1628234700000|2021-08-06 07:25:00|4096|4095|4094.5|4093.5|4097.5|4096.5|4091|4090.5|19372
1628235000000|2021-08-06 07:30:00|4095|4094|4097.5|4097|4100.5|4099.5|4094.5|4093|20046
1628235300000|2021-08-06 07:35:00|4098|4097.5|4094|4093|4100.5|4099.5|4093.5|4093|6362
1628235600000|2021-08-06 07:40:00|4093.5|4092.5|4095.5|4094|4097.5|4096|4092|4091|4981
1628235900000|2021-08-06 07:45:00|4095|4093.5|4101|4100|4101.5|4100.5|4094|4093|17023
1628236200000|2021-08-06 07:50:00|4100.5|4099.5|4101|4100|4103.5|4103|4100|4099.5|15956
1628236500000|2021-08-06 07:55:00|4100.5|4099.5|4100.5|4100|4104|4103.5|4098.5|4097.5|14060
1628236800000|2021-08-06 08:00:00|4101|4100.5|4095.5|4094.5|4101|4100.5|4094|4093|29919
1628237100000|2021-08-06 08:05:00|4096|4095|4093|4092|4098|4097|4091.5|4090.5|19105
1628237400000|2021-08-06 08:10:00|4092.5|4092.5|4092.5|4092|4094|4093|4090|4089|13017
1628237700000|2021-08-06 08:15:00|4092|4091.5|4095.5|4094|4098|4096.5|4091|4090.5|14268
1628238000000|2021-08-06 08:20:00|4095|4094.5|4097|4096|4098.5|4097.5|4094.5|4094.5|7895
1628238300000|2021-08-06 08:25:00|4097.5|4096.5|4093|4092.5|4098|4097|4092|4091|11289
1628238600000|2021-08-06 08:30:00|4092.5|4092|4087.5|4086.5|4093|4092.5|4087|4086.5|17291
1628238900000|2021-08-06 08:35:00|4088|4087|4088|4087.5|4090|4089|4086|4085|22692
1628239200000|2021-08-06 08:40:00|4088.5|4088|4087|4086|4090.5|4090|4086.5|4086|28824
1628239500000|2021-08-06 08:45:00|4087.5|4086.5|4090.5|4089.5|4090.5|4090|4087|4086.5|13938
1628239800000|2021-08-06 08:50:00|4090|4089|4090|4089|4090.5|4089.5|4086.5|4085.5|8308
1628240100000|2021-08-06 08:55:00|4090.5|4089.5|4096.5|4095.5|4097|4096|4088.5|4088|19978
1628240400000|2021-08-06 09:00:00|4096|4096|4097|4096|4097.5|4097|4093.5|4093|11378
1628240700000|2021-08-06 09:05:00|4096.5|4095.5|4096|4095.5|4097.5|4097|4094.5|4094|14078
1628241000000|2021-08-06 09:10:00|4095.5|4095|4095|4094.5|4098|4097.5|4094.5|4093.5|10044
1628241300000|2021-08-06 09:15:00|4094.5|4094|4095.5|4094.5|4096.5|4095.5|4093.5|4093|6682
1628241600000|2021-08-06 09:20:00|4096|4095|4096|4095|4099.5|4098.5|4095.5|4095|10071
1628241900000|2021-08-06 09:25:00|4095.5|4095.5|4098|4097|4098|4097.5|4095|4094.5|7010
1628242200000|2021-08-06 09:30:00|4098.5|4097.5|4099.5|4099|4101.5|4101|4098.5|4097|13903
1628242500000|2021-08-06 09:35:00|4100|4099.5|4101.5|4101|4103|4102|4099.5|4099|9724
1628242800000|2021-08-06 09:40:00|4102|4101.5|4104|4103|4104.5|4104|4101|4100.5|16527
1628243100000|2021-08-06 09:45:00|4104.5|4103.5|4100.5|4100|4106.5|4105.5|4100.5|4099.5|8609
1628243400000|2021-08-06 09:50:00|4101|4100.5|4099|4098.5|4104|4103|4098.5|4098|11918
1628243700000|2021-08-06 09:55:00|4098.5|4098|4098.5|4098|4099|4098.5|4097.5|4097|7739
1628244000000|2021-08-06 10:00:00|4098|4097.5|4095|4094|4100|4099|4094.5|4093.5|15993
1628244300000|2021-08-06 10:05:00|4095.5|4094.5|4096.5|4095.5|4097.5|4097|4095|4094|10206
1628244600000|2021-08-06 10:10:00|4097|4096|4098.5|4097.5|4099|4098|4096.5|4095.5|10324
1628244900000|2021-08-06 10:15:00|4099|4098|4098|4097|4100.5|4099.5|4096.5|4096|8924
1628245200000|2021-08-06 10:20:00|4097.5|4096.5|4093.5|4093|4097.5|4096.5|4093.5|4092.5|11864
1628245500000|2021-08-06 10:25:00|4094|4093.5|4088.5|4088|4094|4093.5|4088.5|4088|30450
1628245800000|2021-08-06 10:30:00|4088|4087.5|4088.5|4087.5|4090.5|4090|4086|4085.5|35479
1628246100000|2021-08-06 10:35:00|4089|4088|4088.5|4088|4089.5|4089|4087.5|4087|9957
1628246400000|2021-08-06 10:40:00|4089|4088.5|4089.5|4089|4091|4090|4089|4088.5|16066
1628246700000|2021-08-06 10:45:00|4090|4089.5|4090|4089.5|4091|4090|4088.5|4088|17481
1628247000000|2021-08-06 10:50:00|4089.5|4089|4088|4087.5|4089.5|4089|4088|4087.5|12165
1628247300000|2021-08-06 10:55:00|4088.5|4088|4089|4088.5|4090.5|4090|4088.5|4087.5|32863
1628247600000|2021-08-06 11:00:00|4088.5|4088|4085.5|4085|4090|4089.5|4085.5|4085|18157
1628247900000|2021-08-06 11:05:00|4085|4084.5|4084.5|4084|4086|4085.5|4084.5|4084|11513
1628248200000|2021-08-06 11:10:00|4084|4083.5|4081|4080|4084|4083.5|4080|4079.5|27402
1628248500000|2021-08-06 11:15:00|4080.5|4080.5|4079|4078.5|4081|4080.5|4078|4077.5|17854
1628248800000|2021-08-06 11:20:00|4079.5|4078|4077|4076.5|4079.5|4078.5|4077|4076.5|9691
1628249100000|2021-08-06 11:25:00|4077.5|4077|4077|4076.5|4078.5|4078|4076|4075.5|10440
1628249400000|2021-08-06 11:30:00|4076.5|4076|4079|4078.5|4079|4078.5|4076.5|4076|6537
1628249700000|2021-08-06 11:35:00|4078.5|4078|4076.5|4076|4078.5|4078|4076|4075.5|333504
1628250000000|2021-08-06 11:40:00|4077|4076.5|4078.5|4078|4078.5|4078|4076.5|4076|9920
1628250300000|2021-08-06 11:45:00|4079|4078.5|4080.5|4080|4082.5|4082|4078.5|4078|17400
1628250600000|2021-08-06 11:50:00|4080|4079.5|4082|4081.5|4083|4082|4080|4079.5|19414
1628250900000|2021-08-06 11:55:00|4081.5|4081|4081|4080.5|4082|4081.5|4080|4079.5|8957
1628251200000|2021-08-06 12:00:00|4080.5|4080|4080.5|4080|4083.5|4083|4080.5|4080|13472
1628251500000|2021-08-06 12:05:00|4081|4080.5|4083.5|4082.5|4084.5|4084|4081|4080.5|14307
1628251800000|2021-08-06 12:10:00|4083|4083|4083.5|4083|4084|4083.5|4082|4081.5|21446
1628252100000|2021-08-06 12:15:00|4084|4083.5|4087.5|4087|4089|4088|4084|4083.5|25692
1628252400000|2021-08-06 12:20:00|4087|4086.5|4085|4084.5|4087|4086.5|4084.5|4084|11007
1628252700000|2021-08-06 12:25:00|4084.5|4084|4087.5|4087|4088|4087.5|4084.5|4084|38167
1628253000000|2021-08-06 12:30:00|4088|4086.5|4082|4081.5|4090|4088|4082|4081|21535
1628253300000|2021-08-06 12:35:00|4081.5|4081|4078.5|4077.5|4082.5|4081.5|4078.5|4077.5|12380
1628253600000|2021-08-06 12:40:00|4078|4077|4079.5|4078.5|4081|4080|4077.5|4077|11990
1628253900000|2021-08-06 12:45:00|4079|4078|4078.5|4078|4080.5|4080|4077.5|4077|14829
1628254200000|2021-08-06 12:50:00|4079|4078.5|4080.5|4080|4080.5|4080|4077.5|4077|17264
1628254500000|2021-08-06 12:55:00|4081|4080.5|4080.5|4079.5|4081|4080.5|4078|4077.5|31561
1628254800000|2021-08-06 13:00:00|4081|4080|4081.5|4081|4082.5|4082|4079.5|4079|27381
1628255100000|2021-08-06 13:05:00|4081|4080.5|4084.5|4084|4085|4084|4080.5|4080|16899
1628255400000|2021-08-06 13:10:00|4085|4084.5|4082|4081.5|4087.5|4086.5|4082|4081.5|20128
1628255700000|2021-08-06 13:15:00|4082.5|4082|4083|4082.5|4085|4084|4082|4080.5|14778
1628256000000|2021-08-06 13:20:00|4082.5|4082|4083.5|4083|4085.5|4084.5|4082|4081.5|11231
1628256300000|2021-08-06 13:25:00|4084|4083.5|4085|4084.5|4085|4084.5|4083|4082.5|10633
1628256600000|2021-08-06 13:30:00|4085.5|4085|4085.5|4084.5|4090.5|4090|4081.5|4080.5|74149
1628256900000|2021-08-06 13:35:00|4085|4084|4088.5|4087.5|4090.5|4090|4084|4083.5|36013
1628257200000|2021-08-06 13:40:00|4088|4087|4092.5|4092|4092.5|4092|4084.5|4084|26701
1628257500000|2021-08-06 13:45:00|4093|4091.5|4089.5|4089|4094|4093|4089|4088.5|22429
1628257800000|2021-08-06 13:50:00|4089|4088.5|4089|4087.5|4093.5|4093|4088.5|4087.5|39513
1628258100000|2021-08-06 13:55:00|4089.5|4088|4085.5|4085|4091.5|4091|4085.5|4084.5|20247
1628258400000|2021-08-06 14:00:00|4085|4084.5|4080|4079|4086.5|4086|4079.5|4079|35856
1628258700000|2021-08-06 14:05:00|4081|4079.5|4084.5|4083.5|4085.5|4085|4080.5|4079.5|35486
1628259000000|2021-08-06 14:10:00|4084|4084|4081|4080.5|4085.5|4085|4081|4080|23632
1628259300000|2021-08-06 14:15:00|4080.5|4080|4079.5|4078.5|4083|4082.5|4079.5|4078.5|26091
1628259600000|2021-08-06 14:20:00|4080|4079|4083.5|4083|4087|4086.5|4079.5|4078.5|27714
1628259900000|2021-08-06 14:25:00|4084|4083.5|4087|4086|4088.5|4088|4083.5|4083|23755
1628260200000|2021-08-06 14:30:00|4086.5|4085.5|4088|4087|4088.5|4088|4085|4084.5|26046
1628260500000|2021-08-06 14:35:00|4087.5|4087.5|4094.5|4094|4094.5|4094|4087.5|4087|28224
1628260800000|2021-08-06 14:40:00|4094|4093.5|4093.5|4093|4095|4094.5|4092.5|4092|19166
1628261100000|2021-08-06 14:45:00|4094|4093.5|4092.5|4092|4094.5|4094|4092|4091.5|23146
1628261400000|2021-08-06 14:50:00|4093|4092.5|4087.5|4087|4094.5|4094|4087.5|4087|34584
1628261700000|2021-08-06 14:55:00|4087|4086.5|4085|4084.5|4087|4086.5|4083|4082.5|26382
1628262000000|2021-08-06 15:00:00|4084.5|4084|4089.5|4089|4089.5|4089|4084|4083.5|19279
1628262300000|2021-08-06 15:05:00|4090|4089.5|4091|4090|4091|4090.5|4089|4088.5|18488
1628262600000|2021-08-06 15:10:00|4090.5|4090.5|4090.5|4090|4093|4092|4090.5|4089.5|25282
1628262900000|2021-08-06 15:15:00|4090|4089.5|4093.5|4093|4093.5|4093|4090|4089.5|37570
1628263200000|2021-08-06 15:20:00|4094|4093.5|4092.5|4092|4094|4093.5|4090.5|4090|37008
1628263500000|2021-08-06 15:25:00|4093|4092.5|4093.5|4093|4095|4094.5|4091.5|4091|31563
1628492400000|2021-08-09 07:00:00|4093|4089|4095.5|4093|4103|4100.5|4093|4087.5|33875
1628492700000|2021-08-09 07:05:00|4096|4093.5|4106.5|4105|4108|4106.5|4096|4093.5|24399
1628493000000|2021-08-09 07:10:00|4107|4105.5|4103.5|4102|4107.5|4105.5|4101|4100|8695
1628493300000|2021-08-09 07:15:00|4104|4101.5|4100.5|4099.5|4106|4104.5|4098|4097.5|8003
1628493600000|2021-08-09 07:20:00|4100|4099|4093.5|4092|4100|4099.5|4093|4092|18121
1628493900000|2021-08-09 07:25:00|4094|4092.5|4092.5|4092|4096|4095.5|4090.5|4089.5|11552
1628494200000|2021-08-09 07:30:00|4092|4091.5|4093.5|4092|4094|4093.5|4090|4088.5|6667
1628494500000|2021-08-09 07:35:00|4094|4092.5|4091.5|4090.5|4095|4093.5|4089|4088|19525
1628494800000|2021-08-09 07:40:00|4091|4090|4092.5|4091|4094.5|4093.5|4090|4089.5|6041
1628495100000|2021-08-09 07:45:00|4093|4090.5|4093|4091|4094.5|4094|4091|4089.5|6428
1628495400000|2021-08-09 07:50:00|4092.5|4091.5|4092|4091|4097|4096|4091.5|4090|7418
1628495700000|2021-08-09 07:55:00|4092.5|4091.5|4095.5|4094|4096.5|4095.5|4091|4090.5|9622
1628496000000|2021-08-09 08:00:00|4096|4094.5|4095|4094|4098.5|4098|4093|4092.5|7839
1628496300000|2021-08-09 08:05:00|4095.5|4094.5|4090|4089.5|4095.5|4094.5|4089|4088|9767
1628496600000|2021-08-09 08:10:00|4089.5|4089|4090.5|4089|4092.5|4091.5|4089.5|4088.5|6277
1628496900000|2021-08-09 08:15:00|4090|4088.5|4093|4092|4095|4094|4089|4088|9411
1628497200000|2021-08-09 08:20:00|4092.5|4092.5|4096|4095|4096.5|4095|4092|4090.5|4930
1628497500000|2021-08-09 08:25:00|4095.5|4094.5|4093|4092|4097|4096|4093|4092|8480
1628497800000|2021-08-09 08:30:00|4093.5|4092.5|4092.5|4091|4094.5|4093|4090|4089|4282
1628498100000|2021-08-09 08:35:00|4092|4091.5|4093|4092|4093.5|4093|4091.5|4090.5|5600
1628498400000|2021-08-09 08:40:00|4092.5|4091.5|4088.5|4087.5|4093.5|4093|4088.5|4087.5|10458
1628498700000|2021-08-09 08:45:00|4089|4088|4089|4087.5|4091|4090.5|4088.5|4087.5|4832
1628499000000|2021-08-09 08:50:00|4088.5|4088|4087|4086|4090|4089.5|4086|4085.5|25562
1628499300000|2021-08-09 08:55:00|4087.5|4086.5|4088|4087|4088|4087.5|4084.5|4083.5|7592
1628499600000|2021-08-09 09:00:00|4088.5|4087.5|4089.5|4088.5|4090.5|4090|4088.5|4087|5870
1628499900000|2021-08-09 09:05:00|4090|4089|4084|4083|4090.5|4089.5|4083.5|4082.5|18340
1628500200000|2021-08-09 09:10:00|4083.5|4083.5|4081|4080|4083.5|4083.5|4079.5|4079|16756
1628500500000|2021-08-09 09:15:00|4080.5|4079.5|4080.5|4079.5|4081|4080|4078.5|4078|10091
1628500800000|2021-08-09 09:20:00|4080|4079|4078.5|4078|4080.5|4079|4078|4077.5|4636
1628501100000|2021-08-09 09:25:00|4078|4077.5|4075|4074|4080.5|4080|4073|4072|28702
1628501400000|2021-08-09 09:30:00|4075.5|4074.5|4079.5|4078|4080|4079|4075|4074.5|22832
1628501700000|2021-08-09 09:35:00|4080|4078.5|4084|4083.5|4084.5|4083.5|4079|4078|8185
1628502000000|2021-08-09 09:40:00|4083.5|4083|4087|4086.5|4088|4087|4083.5|4083|14751
1628502300000|2021-08-09 09:45:00|4087.5|4086|4088|4087|4089|4088|4086|4085.5|17389
1628502600000|2021-08-09 09:50:00|4087.5|4087.5|4089.5|4088.5|4091|4090|4087|4086.5|21929
1628502900000|2021-08-09 09:55:00|4090|4089|4091.5|4090.5|4093.5|4093|4090|4088.5|13626
1628503200000|2021-08-09 10:00:00|4092|4091|4095|4093.5|4095|4093.5|4091.5|4090.5|9041
1628503500000|2021-08-09 10:05:00|4095.5|4094|4089.5|4088.5|4095.5|4094.5|4089|4088.5|13779
1628503800000|2021-08-09 10:10:00|4090|4089|4089|4088|4090.5|4089|4086.5|4086|18712
1628504100000|2021-08-09 10:15:00|4089.5|4088.5|4085|4084|4089.5|4088.5|4084.5|4083.5|19996
1628504400000|2021-08-09 10:20:00|4084.5|4083.5|4086|4085.5|4086.5|4085.5|4082|4081|7478
1628504700000|2021-08-09 10:25:00|4085.5|4085|4084.5|4084|4087.5|4086.5|4084.5|4084|12060
1628505000000|2021-08-09 10:30:00|4085|4084.5|4084.5|4083.5|4089|4088|4084.5|4083.5|18118
1628505300000|2021-08-09 10:35:00|4085|4084|4085.5|4085|4087|4086.5|4084|4083.5|11325
1628505600000|2021-08-09 10:40:00|4085|4084.5|4085.5|4085|4087.5|4087|4085|4084.5|11454
1628505900000|2021-08-09 10:45:00|4086|4085.5|4085.5|4084.5|4087|4086|4084.5|4083.5|13279
1628506200000|2021-08-09 10:50:00|4085|4085|4088|4086.5|4088|4087|4085|4084|12255
1628506500000|2021-08-09 10:55:00|4087.5|4087|4087.5|4086.5|4089.5|4089|4086|4085|17683
1628506800000|2021-08-09 11:00:00|4088|4087|4090.5|4089.5|4091.5|4090.5|4087.5|4086.5|11181
1628507100000|2021-08-09 11:05:00|4090|4089|4085.5|4084.5|4090|4089|4085.5|4084.5|24971
1628507400000|2021-08-09 11:10:00|4086|4085|4090|4089.5|4091|4090.5|4086|4085|14950
1628507700000|2021-08-09 11:15:00|4090.5|4090|4095|4094|4095|4094|4090|4089.5|12610
1628508000000|2021-08-09 11:20:00|4095.5|4094.5|4096.5|4095.5|4097|4096|4094|4093|15638
1628508300000|2021-08-09 11:25:00|4096|4095|4094|4093.5|4097|4096|4094|4093.5|12539
1628508600000|2021-08-09 11:30:00|4094.5|4094|4097|4096|4097.5|4097|4094.5|4093.5|19602
1628508900000|2021-08-09 11:35:00|4097.5|4096.5|4097|4096.5|4098.5|4097.5|4096|4095.5|15222
1628509200000|2021-08-09 11:40:00|4096.5|4096|4097|4096.5|4098|4097.5|4095.5|4095|33193
1628509500000|2021-08-09 11:45:00|4097.5|4097|4096.5|4096|4099|4098|4096.5|4096|22441
1628509800000|2021-08-09 11:50:00|4097|4096.5|4099.5|4098.5|4100|4099|4096.5|4096|29345
1628510100000|2021-08-09 11:55:00|4100|4099|4098.5|4098|4100.5|4100|4098|4097.5|46701
1628510400000|2021-08-09 12:00:00|4099|4098.5|4099.5|4098.5|4100|4099.5|4097.5|4097|73774
1628510700000|2021-08-09 12:05:00|4100|4099|4099|4098|4100.5|4100|4098.5|4098|20837
1628511000000|2021-08-09 12:10:00|4098.5|4097.5|4098|4097|4099.5|4099|4097.5|4097|34817
1628511300000|2021-08-09 12:15:00|4098.5|4097.5|4100.5|4099.5|4101.5|4100.5|4098|4097|51936
1628511600000|2021-08-09 12:20:00|4101|4100|4099.5|4099|4101|4100|4099|4098|21710
1628511900000|2021-08-09 12:25:00|4099|4098.5|4102.5|4101.5|4103.5|4103|4098.5|4098|29176
1628512200000|2021-08-09 12:30:00|4102|4101|4105.5|4104.5|4106.5|4106|4101|4100|20608
1628512500000|2021-08-09 12:35:00|4106|4105|4108|4107.5|4108.5|4107.5|4104|4103.5|27059
1628512800000|2021-08-09 12:40:00|4108.5|4108|4109|4108|4109|4108.5|4107|4106.5|23141
1628513100000|2021-08-09 12:45:00|4108.5|4107.5|4110.5|4110|4110.5|4110|4107.5|4106.5|38640
1628513400000|2021-08-09 12:50:00|4110|4109.5|4114.5|4113.5|4114.5|4114|4109.5|4109|38131
1628513700000|2021-08-09 12:55:00|4115|4114|4116|4115|4117.5|4117|4113|4112.5|26128
1628514000000|2021-08-09 13:00:00|4115.5|4114.5|4116|4114.5|4118|4117|4114|4113.5|43449
1628514300000|2021-08-09 13:05:00|4116.5|4115|4120|4119|4121.5|4120.5|4116.5|4115|22906
1628514600000|2021-08-09 13:10:00|4120.5|4119.5|4124.5|4123.5|4124.5|4123.5|4120|4119.5|342449
1628514900000|2021-08-09 13:15:00|4124|4124|4127.5|4126|4128|4127|4124|4124|18827
1628515200000|2021-08-09 13:20:00|4127|4126.5|4120|4119|4128|4126.5|4119.5|4119|24330
1628515500000|2021-08-09 13:25:00|4119.5|4119.5|4122.5|4122|4123.5|4123|4119.5|4119|18599
1628515800000|2021-08-09 13:30:00|4121.5|4121.5|4123.5|4123|4124.5|4124|4118.5|4117.5|38022
1628516100000|2021-08-09 13:35:00|4123|4122.5|4118|4117.5|4123|4122.5|4116|4115|43419
1628516400000|2021-08-09 13:40:00|4118.5|4118|4115|4114.5|4119.5|4118.5|4114.5|4114|30623
1628516700000|2021-08-09 13:45:00|4114.5|4114|4118.5|4117.5|4119|4118.5|4111.5|4110.5|38354
1628517000000|2021-08-09 13:50:00|4118|4118|4120|4119|4121.5|4120.5|4116.5|4115.5|31093
1628517300000|2021-08-09 13:55:00|4120.5|4119.5|4118.5|4117.5|4121.5|4121|4117.5|4117|29293
1628517600000|2021-08-09 14:00:00|4119|4118|4116|4115.5|4119|4118|4114|4113|44352
1628517900000|2021-08-09 14:05:00|4116.5|4116|4117|4116.5|4119|4118|4115|4114|42646
1628518200000|2021-08-09 14:10:00|4116.5|4116|4117.5|4116.5|4119.5|4119|4116|4115|33865
1628518500000|2021-08-09 14:15:00|4118|4117|4118.5|4117.5|4120|4119|4115|4114|36546
1628518800000|2021-08-09 14:20:00|4118|4118|4115|4114|4118.5|4118|4113.5|4113|26307
1628519100000|2021-08-09 14:25:00|4114.5|4113.5|4119|4118|4120|4119.5|4114|4113.5|24955
1628519400000|2021-08-09 14:30:00|4119.5|4118.5|4122.5|4121.5|4124|4123.5|4119.5|4118|20567
1628519700000|2021-08-09 14:35:00|4122|4121|4126.5|4126|4126.5|4126|4120.5|4119.5|34917
1628520000000|2021-08-09 14:40:00|4127|4125.5|4124.5|4123.5|4130|4129|4123.5|4122.5|22248
1628520300000|2021-08-09 14:45:00|4124|4124|4123.5|4123|4124.5|4124|4122|4121|27764
1628520600000|2021-08-09 14:50:00|4124|4123.5|4122|4121|4126|4125|4121.5|4121|59731
1628520900000|2021-08-09 14:55:00|4121.5|4121.5|4120|4119.5|4122.5|4122|4118|4117|18946
1628521200000|2021-08-09 15:00:00|4119.5|4119|4122|4121|4122|4121.5|4118.5|4118|29128
1628521500000|2021-08-09 15:05:00|4121.5|4121.5|4124.5|4123.5|4125.5|4125|4120.5|4120|36000
1628521800000|2021-08-09 15:10:00|4124|4123|4122|4121|4124.5|4124|4121.5|4121|25393
1628522100000|2021-08-09 15:15:00|4121.5|4121.5|4124.5|4123.5|4125.5|4125|4121.5|4121|43537
1628522400000|2021-08-09 15:20:00|4124|4123|4124.5|4124|4124.5|4124|4123|4122|39983
1628522700000|2021-08-09 15:25:00|4124|4123.5|4125.5|4124|4129|4128.5|4124|4123.5|57964
1628578800000|2021-08-10 07:00:00|4133.5|4130|4129|4126.5|4135|4132.5|4127|4125|17539
1628579100000|2021-08-10 07:05:00|4128.5|4126|4133|4131|4137|4136|4124.5|4124|24943
1628579400000|2021-08-10 07:10:00|4132.5|4131.5|4134|4132.5|4136.5|4135.5|4132|4131.5|7177
1628579700000|2021-08-10 07:15:00|4133.5|4132|4133|4132|4135|4134|4130.5|4130|14831
1628580000000|2021-08-10 07:20:00|4132.5|4131.5|4127|4126|4135.5|4135|4127|4126|10185
1628580300000|2021-08-10 07:25:00|4127.5|4126.5|4128.5|4128|4130.5|4129.5|4126|4125.5|12134
1628580600000|2021-08-10 07:30:00|4128|4127.5|4123.5|4122.5|4131|4130.5|4122|4121|15539
1628580900000|2021-08-10 07:35:00|4123|4123|4121|4120|4125|4124|4121|4120|6271
1628581200000|2021-08-10 07:40:00|4121.5|4120.5|4122|4121|4123.5|4122|4120|4119|7011
1628581500000|2021-08-10 07:45:00|4121.5|4120.5|4121.5|4120.5|4123.5|4122.5|4119.5|4119|16367
1628581800000|2021-08-10 07:50:00|4121|4120|4120|4119.5|4122.5|4121.5|4118|4117.5|15609
1628582100000|2021-08-10 07:55:00|4120.5|4120|4122|4121|4122|4121.5|4119.5|4118.5|21856
1628582400000|2021-08-10 08:00:00|4122.5|4121.5|4123.5|4123|4125.5|4124.5|4121.5|4120.5|23832
1628582700000|2021-08-10 08:05:00|4123|4122.5|4121.5|4120.5|4126|4125|4120|4119|27794
1628583000000|2021-08-10 08:10:00|4121|4121|4121.5|4120|4123|4122|4120.5|4120|11862
1628583300000|2021-08-10 08:15:00|4122|4120.5|4124.5|4123|4125.5|4124.5|4120.5|4119.5|12300
1628583600000|2021-08-10 08:20:00|4124|4123.5|4123.5|4122.5|4125.5|4124.5|4122|4121|11523
1628583900000|2021-08-10 08:25:00|4123|4122|4124|4123|4124|4123.5|4121.5|4121|24214
1628584200000|2021-08-10 08:30:00|4124.5|4123.5|4119.5|4118.5|4124.5|4123.5|4118.5|4117.5|51523
1628584500000|2021-08-10 08:35:00|4120|4118|4116.5|4116|4120|4118.5|4116|4115.5|30330
1628584800000|2021-08-10 08:40:00|4117|4116.5|4113|4112|4117|4116.5|4112.5|4111.5|26686
1628585100000|2021-08-10 08:45:00|4112.5|4112.5|4111|4110|4115.5|4114.5|4111|4110|15661
1628585400000|2021-08-10 08:50:00|4110.5|4110.5|4110.5|4109.5|4113|4112.5|4110|4109|17860
1628585700000|2021-08-10 08:55:00|4110|4109|4112.5|4111.5|4112.5|4112|4109.5|4109|11475
1628586000000|2021-08-10 09:00:00|4112|4112|4110|4109|4112.5|4112|4109.5|4109|13845
1628586300000|2021-08-10 09:05:00|4109.5|4108.5|4110|4109|4112|4111|4109|4108.5|8877
1628586600000|2021-08-10 09:10:00|4109.5|4108.5|4110|4109|4110|4109.5|4108|4107.5|4582
1628586900000|2021-08-10 09:15:00|4110.5|4109.5|4113|4112.5|4113|4112.5|4110.5|4109|8067
1628587200000|2021-08-10 09:20:00|4113.5|4112|4111|4109.5|4115|4114|4109.5|4108.5|14542
1628587500000|2021-08-10 09:25:00|4111.5|4110|4111.5|4111|4112.5|4112|4110|4109.5|17334
1628587800000|2021-08-10 09:30:00|4112|4111.5|4107.5|4106.5|4114|4113|4106|4105.5|19246
1628588100000|2021-08-10 09:35:00|4108|4107|4105|4104|4109|4108|4104|4103.5|14958
1628588400000|2021-08-10 09:40:00|4104.5|4103.5|4103|4102|4105|4103.5|4101.5|4100.5|19076
1628588700000|2021-08-10 09:45:00|4103.5|4102.5|4104.5|4103|4105|4104|4102.5|4102|11353
1628589000000|2021-08-10 09:50:00|4105|4103.5|4107|4106|4109|4108.5|4105|4103.5|14266
1628589300000|2021-08-10 09:55:00|4106.5|4106.5|4107|4106|4108|4107|4105.5|4105|8102
1628589600000|2021-08-10 10:00:00|4107.5|4106.5|4109.5|4108.5|4109.5|4109|4107|4106.5|6782
1628589900000|2021-08-10 10:05:00|4110|4109|4108.5|4107.5|4110|4109.5|4107.5|4107|11139
1628590200000|2021-08-10 10:10:00|4109|4108|4111.5|4110.5|4112|4111|4109|4107.5|11940
1628590500000|2021-08-10 10:15:00|4111|4111|4108.5|4107.5|4111.5|4111|4107.5|4107|20690
1628590800000|2021-08-10 10:20:00|4109|4108|4108.5|4108|4109.5|4109|4108.5|4107.5|29990
1628591100000|2021-08-10 10:25:00|4109|4108.5|4111.5|4111|4112|4111.5|4108.5|4108|9434
1628591400000|2021-08-10 10:30:00|4112|4111.5|4117|4116|4117|4116|4110|4109.5|19104
1628591700000|2021-08-10 10:35:00|4116.5|4115.5|4118|4117|4119.5|4119|4115|4114.5|19220
1628592000000|2021-08-10 10:40:00|4117.5|4116.5|4119.5|4119|4121.5|4120.5|4117|4116|56441
1628592300000|2021-08-10 10:45:00|4120|4119.5|4122.5|4121.5|4123|4122.5|4119.5|4119|10791
1628592600000|2021-08-10 10:50:00|4122|4121|4123|4122.5|4124|4123|4121.5|4120.5|9257
1628592900000|2021-08-10 10:55:00|4123.5|4123|4122.5|4122|4124.5|4124|4121.5|4121|12337
1628593200000|2021-08-10 11:00:00|4122|4121.5|4122|4121.5|4124|4123.5|4121.5|4121|8727
1628593500000|2021-08-10 11:05:00|4121.5|4121|4122.5|4121.5|4122.5|4122|4120.5|4120|6739
1628593800000|2021-08-10 11:10:00|4122|4121|4122|4121|4122|4121.5|4121|4120|4390
1628594100000|2021-08-10 11:15:00|4122.5|4121.5|4120.5|4119.5|4123|4122|4119|4118.5|10343
1628594400000|2021-08-10 11:20:00|4120|4120|4120|4119|4121.5|4120.5|4119|4118.5|6291
1628594700000|2021-08-10 11:25:00|4119.5|4118.5|4118|4117|4119.5|4119|4117.5|4116.5|3951
1628595000000|2021-08-10 11:30:00|4117.5|4116.5|4116.5|4116|4118|4117|4116|4115.5|5445
1628595300000|2021-08-10 11:35:00|4116|4115.5|4114|4113|4116|4115.5|4112|4111.5|13117
1628595600000|2021-08-10 11:40:00|4113.5|4112.5|4114|4113|4114|4113.5|4112|4111.5|8647
1628595900000|2021-08-10 11:45:00|4114.5|4113.5|4114|4113.5|4115.5|4114.5|4113.5|4113|15130
1628596200000|2021-08-10 11:50:00|4114.5|4114|4115|4114|4115|4114.5|4113|4112.5|11259
1628596500000|2021-08-10 11:55:00|4114.5|4114.5|4114.5|4113.5|4116|4115.5|4114|4113.5|7011
1628596800000|2021-08-10 12:00:00|4114|4113|4111.5|4110.5|4114.5|4113.5|4111|4110.5|10510
1628597100000|2021-08-10 12:05:00|4112|4111|4115|4114|4115|4114.5|4112|4110.5|7205
1628597400000|2021-08-10 12:10:00|4115.5|4114.5|4115.5|4115|4116.5|4115.5|4115|4114|5484
1628597700000|2021-08-10 12:15:00|4116|4115.5|4117.5|4116.5|4117.5|4117|4115.5|4115|4547
1628598000000|2021-08-10 12:20:00|4118|4117|4117.5|4116.5|4118.5|4118|4117|4116.5|9643
1628598300000|2021-08-10 12:25:00|4118|4117|4115|4114|4119|4118.5|4114.5|4113.5|10574
1628598600000|2021-08-10 12:30:00|4114.5|4113.5|4117|4116|4117|4116.5|4114|4113|3602
1628598900000|2021-08-10 12:35:00|4116.5|4115.5|4114.5|4113.5|4117|4116.5|4113.5|4112.5|8659
1628599200000|2021-08-10 12:40:00|4115|4114|4118|4117|4118|4117|4115|4113.5|2909
1628599500000|2021-08-10 12:45:00|4117.5|4117.5|4120|4119|4120|4119.5|4117|4116.5|13229
1628599800000|2021-08-10 12:50:00|4120.5|4119.5|4122|4121|4122.5|4121.5|4120|4119.5|3317
1628600100000|2021-08-10 12:55:00|4121.5|4121.5|4122|4121.5|4122.5|4122|4121.5|4120.5|6151
1628600400000|2021-08-10 13:00:00|4121.5|4121|4124|4123|4124|4123.5|4120|4119.5|14270
1628600700000|2021-08-10 13:05:00|4123.5|4123.5|4125|4124|4125|4124.5|4123|4122.5|11752
1628601000000|2021-08-10 13:10:00|4124.5|4124.5|4126.5|4125.5|4127|4126.5|4124.5|4124|16142
1628601300000|2021-08-10 13:15:00|4126|4125|4125|4124|4127|4126.5|4125|4124|9761
1628601600000|2021-08-10 13:20:00|4124.5|4123.5|4125.5|4125|4127|4126.5|4123.5|4123|10782
1628601900000|2021-08-10 13:25:00|4126|4125.5|4126|4125|4127|4126|4124|4123.5|1223358
1628602200000|2021-08-10 13:30:00|4126.5|4125.5|4126|4125|4126.5|4126|4120|4119|44554
1628602500000|2021-08-10 13:35:00|4125.5|4125.5|4127|4126|4130|4129|4125.5|4125|15544
1628602800000|2021-08-10 13:40:00|4126.5|4125.5|4132|4131|4134|4133|4126|4125|22291
1628603100000|2021-08-10 13:45:00|4131.5|4131.5|4131|4130.5|4133.5|4133|4130|4129.5|20339
1628603400000|2021-08-10 13:50:00|4131.5|4131|4130|4129|4132.5|4132|4129|4128|17783
1628603700000|2021-08-10 13:55:00|4129.5|4128.5|4126|4125|4129.5|4129|4126|4125|15352
1628604000000|2021-08-10 14:00:00|4126.5|4125.5|4121|4120|4127.5|4127|4120|4119|10824
1628604300000|2021-08-10 14:05:00|4121.5|4120.5|4117.5|4117|4122|4121.5|4116.5|4115.5|15948
1628604600000|2021-08-10 14:10:00|4117|4116.5|4115|4114|4118|4117.5|4113.5|4112.5|8002
1628604900000|2021-08-10 14:15:00|4115.5|4114.5|4115|4114|4117.5|4117|4114.5|4114|11077
1628605200000|2021-08-10 14:20:00|4114.5|4113|4112.5|4111.5|4115|4114.5|4110|4109.5|16754
1628605500000|2021-08-10 14:25:00|4112|4111|4108.5|4107.5|4112.5|4111|4106.5|4106|31396
1628605800000|2021-08-10 14:30:00|4108|4106.5|4113.5|4112.5|4114|4113.5|4107.5|4106.5|30986
1628606100000|2021-08-10 14:35:00|4113|4113|4112|4111.5|4114|4113.5|4111|4110.5|23810
1628606400000|2021-08-10 14:40:00|4111.5|4111|4112|4111|4114.5|4113.5|4110.5|4110|16037
1628606700000|2021-08-10 14:45:00|4112.5|4111.5|4111.5|4111|4114|4113.5|4111|4110.5|25103
1628607000000|2021-08-10 14:50:00|4112|4110.5|4108.5|4107.5|4112|4110.5|4107|4106.5|20650
1628607300000|2021-08-10 14:55:00|4108|4107|4111|4110.5|4111.5|4111|4106.5|4106|8889
1628607600000|2021-08-10 15:00:00|4110.5|4110|4113|4112|4114.5|4114|4110|4109.5|22095
1628607900000|2021-08-10 15:05:00|4112.5|4112.5|4107|4106|4114.5|4113.5|4107|4106|29611
1628608200000|2021-08-10 15:10:00|4107.5|4106.5|4110|4109|4110|4109|4106.5|4105.5|10909
1628608500000|2021-08-10 15:15:00|4109.5|4109.5|4116|4115.5|4116|4115.5|4109.5|4109|19941
1628608800000|2021-08-10 15:20:00|4115.5|4115|4115|4114|4116.5|4115.5|4114|4113|36824
1628609100000|2021-08-10 15:25:00|4114.5|4113.5|4114|4113.5|4114.5|4113.5|4111.5|4110.5|21384
1628665200000|2021-08-11 07:00:00|4143|4114|4128|4126.5|4143|4135|4117|4114|70199
1628665500000|2021-08-11 07:05:00|4128.5|4127|4125|4124|4131|4129|4121|4120|66158
1628665800000|2021-08-11 07:10:00|4124.5|4123|4126|4125|4127.5|4126|4122.5|4121|10254
1628666100000|2021-08-11 07:15:00|4126.5|4125.5|4125.5|4124|4129|4128|4122.5|4121.5|11756
1628666400000|2021-08-11 07:20:00|4125|4123|4124.5|4123|4127|4126|4123|4122|8480
1628666700000|2021-08-11 07:25:00|4124|4122.5|4125|4123.5|4126.5|4125.5|4123|4122.5|13946
1628667000000|2021-08-11 07:30:00|4124.5|4123|4123|4122.5|4125|4124|4121.5|4120.5|14033
1628667300000|2021-08-11 07:35:00|4123.5|4123|4121|4120.5|4125|4124.5|4120.5|4119.5|7343
1628667600000|2021-08-11 07:40:00|4121.5|4120|4121|4120.5|4121.5|4120.5|4116|4114.5|7987
1628667900000|2021-08-11 07:45:00|4121.5|4120|4122|4121|4122|4121.5|4119.5|4118.5|4229
1628668200000|2021-08-11 07:50:00|4121.5|4120.5|4122.5|4121.5|4123|4122|4119.5|4119|5399
1628668500000|2021-08-11 07:55:00|4122|4122|4123|4122|4124.5|4123.5|4121|4120|6315
1628668800000|2021-08-11 08:00:00|4123.5|4122.5|4122.5|4121.5|4125|4124|4122|4121.5|6692
1628669100000|2021-08-11 08:05:00|4123|4122|4126|4125|4127|4126.5|4123|4122|2488
1628669400000|2021-08-11 08:10:00|4125.5|4124.5|4125|4124|4127|4126.5|4124|4123.5|4506
1628669700000|2021-08-11 08:15:00|4124.5|4123.5|4124.5|4123.5|4126.5|4125|4123|4122.5|9084
1628670000000|2021-08-11 08:20:00|4124|4124|4126.5|4125.5|4127|4125.5|4122.5|4122|10568
1628670300000|2021-08-11 08:25:00|4126|4125|4129.5|4128.5|4129.5|4129|4125|4124.5|9859
1628670600000|2021-08-11 08:30:00|4129|4129|4124|4123|4129.5|4129|4124|4123|12008
1628670900000|2021-08-11 08:35:00|4123.5|4123.5|4123.5|4122.5|4124.5|4124|4123|4122.5|7685
1628671200000|2021-08-11 08:40:00|4124|4123|4122.5|4122|4124.5|4123.5|4122|4121.5|5838
1628671500000|2021-08-11 08:45:00|4123|4122.5|4124|4123.5|4124.5|4124|4123|4122|3893
1628671800000|2021-08-11 08:50:00|4124.5|4124|4121|4120|4124.5|4124|4120|4119.5|12224
1628672100000|2021-08-11 08:55:00|4120.5|4120.5|4120|4119|4123|4122.5|4119|4118.5|10358
1628672400000|2021-08-11 09:00:00|4120.5|4119.5|4120.5|4119.5|4121|4120.5|4119.5|4119|4079
1628672700000|2021-08-11 09:05:00|4121|4120|4120.5|4119.5|4121|4120.5|4119.5|4119|6025
1628673000000|2021-08-11 09:10:00|4121|4120|4122|4121|4122.5|4121.5|4119|4118.5|10527
1628673300000|2021-08-11 09:15:00|4121.5|4120.5|4124|4123|4124.5|4123.5|4121|4120|8275
1628673600000|2021-08-11 09:20:00|4124.5|4123.5|4122.5|4121.5|4124.5|4124|4122|4121.5|3408
1628673900000|2021-08-11 09:25:00|4123|4122|4122.5|4121.5|4125|4124.5|4122|4121.5|8650
1628674200000|2021-08-11 09:30:00|4123|4122|4123|4122|4123.5|4123|4121.5|4121|9813
1628674500000|2021-08-11 09:35:00|4122.5|4122.5|4125|4124.5|4125|4124.5|4122|4121.5|18091
1628674800000|2021-08-11 09:40:00|4125.5|4124|4126.5|4125.5|4126.5|4126|4125|4124|13882
1628675100000|2021-08-11 09:45:00|4127|4126|4127.5|4126.5|4128|4127.5|4127|4125.5|5309
1628675400000|2021-08-11 09:50:00|4128|4127|4133.5|4132.5|4134.5|4133.5|4127.5|4127|31188
1628675700000|2021-08-11 09:55:00|4133|4132|4130.5|4129.5|4133.5|4132.5|4130|4129.5|20002
1628676000000|2021-08-11 10:00:00|4131|4130|4132.5|4131.5|4133.5|4133|4130.5|4130|11702
1628676300000|2021-08-11 10:05:00|4133|4132|4137.5|4136.5|4138.5|4137.5|4133|4132|11837
1628676600000|2021-08-11 10:10:00|4138|4137|4139|4138|4140|4139|4138|4137|13452
1628676900000|2021-08-11 10:15:00|4139.5|4138.5|4144|4143|4144|4143|4139.5|4138.5|8386
1628677200000|2021-08-11 10:20:00|4144.5|4143.5|4141|4140.5|4145|4144|4140.5|4140|21437
1628677500000|2021-08-11 10:25:00|4141.5|4141|4144.5|4143.5|4145.5|4144|4141|4140.5|28842
1628677800000|2021-08-11 10:30:00|4144|4143|4139|4138|4144.5|4143|4137.5|4137|18412
1628678100000|2021-08-11 10:35:00|4138.5|4137.5|4140|4139|4140.5|4139|4135|4134.5|21164
1628678400000|2021-08-11 10:40:00|4140.5|4139.5|4138.5|4138|4140.5|4140|4138.5|4138|12844
1628678700000|2021-08-11 10:45:00|4139|4138.5|4136|4135|4139|4138.5|4135.5|4134.5|5831
1628679000000|2021-08-11 10:50:00|4136.5|4135.5|4138|4137|4138|4137.5|4136.5|4135.5|5278
1628679300000|2021-08-11 10:55:00|4137.5|4136.5|4136.5|4135.5|4138|4137|4135|4134.5|6185
1628679600000|2021-08-11 11:00:00|4137|4136|4138.5|4137.5|4140|4139|4136|4135.5|16101
1628679900000|2021-08-11 11:05:00|4138|4138|4136|4135|4138.5|4138|4135.5|4135|12577
1628680200000|2021-08-11 11:10:00|4135.5|4135.5|4133|4132|4136|4135.5|4132.5|4132|11968
1628680500000|2021-08-11 11:15:00|4132.5|4132.5|4132.5|4131.5|4133.5|4132.5|4132|4131|1562
1628680800000|2021-08-11 11:20:00|4132|4131|4130|4129|4132.5|4131|4129|4128|7150
1628681100000|2021-08-11 11:25:00|4129.5|4129.5|4130.5|4130|4130.5|4130|4129.5|4129|6180
1628681400000|2021-08-11 11:30:00|4130|4129.5|4125.5|4124.5|4130.5|4130|4125|4124|20118
1628681700000|2021-08-11 11:35:00|4125|4124|4125.5|4124.5|4127|4126|4124.5|4123.5|7665
1628682000000|2021-08-11 11:40:00|4126|4125|4128.5|4127.5|4130|4129|4126|4125|10597
1628682300000|2021-08-11 11:45:00|4128|4127|4127|4125.5|4130|4129|4126|4125.5|9964
1628682600000|2021-08-11 11:50:00|4126.5|4126|4126.5|4125.5|4127.5|4126.5|4125.5|4125|5645
1628682900000|2021-08-11 11:55:00|4126|4126|4125.5|4125|4128.5|4127.5|4125|4124|10377
1628683200000|2021-08-11 12:00:00|4126|4124.5|4124.5|4123.5|4128.5|4127.5|4124|4123.5|14773
1628683500000|2021-08-11 12:05:00|4125|4124|4122|4121.5|4125|4124|4121|4120.5|6313
1628683800000|2021-08-11 12:10:00|4122.5|4122|4123.5|4122.5|4125|4124|4122.5|4122|6844
1628684100000|2021-08-11 12:15:00|4123|4123|4122.5|4121.5|4125.5|4124.5|4119.5|4119|10103
1628684400000|2021-08-11 12:20:00|4122|4121|4121|4120|4122.5|4121.5|4120|4119.5|7396
1628684700000|2021-08-11 12:25:00|4120.5|4119.5|4118.5|4118|4121.5|4121|4118.5|4118|10478
1628685000000|2021-08-11 12:30:00|4119|4118.5|4114.5|4113.5|4121|4120|4112.5|4111.5|27313
1628685300000|2021-08-11 12:35:00|4114|4114|4116.5|4116|4118.5|4117.5|4114|4113.5|12951
1628685600000|2021-08-11 12:40:00|4117|4115.5|4116.5|4115.5|4117|4116|4114|4113|7905
1628685900000|2021-08-11 12:45:00|4117|4116|4117|4116.5|4119.5|4119|4115.5|4115|21746
1628686200000|2021-08-11 12:50:00|4116.5|4116|4119.5|4119|4122|4121|4116|4115.5|12451
1628686500000|2021-08-11 12:55:00|4120|4119.5|4120|4119|4121|4120|4118|4117.5|22427
1628686800000|2021-08-11 13:00:00|4119.5|4118.5|4122.5|4121.5|4123|4122.5|4117|4116.5|24801
1628687100000|2021-08-11 13:05:00|4123|4122|4127|4125.5|4127|4126.5|4122|4121.5|12938
1628687400000|2021-08-11 13:10:00|4127.5|4126|4126.5|4125.5|4129.5|4129|4125.5|4125|21881
1628687700000|2021-08-11 13:15:00|4127|4126|4127|4126|4130|4129|4126|4125.5|26781
1628688000000|2021-08-11 13:20:00|4127.5|4126.5|4129.5|4128.5|4130|4129|4127.5|4126.5|100013
1628688300000|2021-08-11 13:25:00|4130|4129|4129|4128|4133.5|4133|4129|4128|31832
1628688600000|2021-08-11 13:30:00|4128.5|4127.5|4136|4135|4137|4136|4126.5|4126|72781
1628688900000|2021-08-11 13:35:00|4135.5|4134.5|4132.5|4131.5|4138|4137.5|4131.5|4130.5|57549
1628689200000|2021-08-11 13:40:00|4132|4131|4132.5|4131.5|4134.5|4133.5|4130.5|4130|23271
1628689500000|2021-08-11 13:45:00|4133|4132|4132.5|4131|4135.5|4134|4131|4130.5|32516
1628689800000|2021-08-11 13:50:00|4132|4131.5|4137.5|4136.5|4138|4137.5|4132|4131.5|33080
1628690100000|2021-08-11 13:55:00|4137|4137|4145.5|4144.5|4146|4145|4137|4136.5|47885
1628690400000|2021-08-11 14:00:00|4146|4145|4142|4141.5|4146.5|4146|4142|4141.5|48691
1628690700000|2021-08-11 14:05:00|4142.5|4142|4146|4145|4147.5|4146.5|4141|4140|31507
1628691000000|2021-08-11 14:10:00|4146.5|4145.5|4139|4138|4147.5|4147|4138|4137|32241
1628691300000|2021-08-11 14:15:00|4138.5|4138.5|4137|4136|4140.5|4140|4135|4134|22444
1628691600000|2021-08-11 14:20:00|4137.5|4136.5|4136.5|4135.5|4139|4138|4136|4135.5|33255
1628691900000|2021-08-11 14:25:00|4136|4135|4140.5|4140|4141.5|4140.5|4134.5|4134|25673
1628692200000|2021-08-11 14:30:00|4141|4140.5|4144|4143.5|4144.5|4143.5|4138|4137.5|49560
1628692500000|2021-08-11 14:35:00|4143.5|4143|4142.5|4142|4147.5|4147|4142|4141.5|31632
1628692800000|2021-08-11 14:40:00|4142|4141.5|4141|4140|4143|4142.5|4139.5|4139|37936
1628693100000|2021-08-11 14:45:00|4141.5|4140.5|4133.5|4132.5|4142.5|4142|4133|4132.5|14370
1628693400000|2021-08-11 14:50:00|4134|4133|4131.5|4130.5|4134.5|4134|4130.5|4129.5|17067
1628693700000|2021-08-11 14:55:00|4132|4131|4133.5|4132.5|4134.5|4134|4131.5|4131|30262
1628694000000|2021-08-11 15:00:00|4133|4132|4139|4138.5|4140|4139.5|4132.5|4132|30437
1628694300000|2021-08-11 15:05:00|4139.5|4139|4142|4141|4142.5|4142|4138|4137.5|44800
1628694600000|2021-08-11 15:10:00|4141.5|4141.5|4142|4141|4144|4143.5|4140.5|4140|63086
1628694900000|2021-08-11 15:15:00|4142.5|4141.5|4142.5|4142|4143|4142.5|4141|4140.5|49515
1628695200000|2021-08-11 15:20:00|4142|4141.5|4143|4142|4143|4142.5|4141|4140.5|60588
1628695500000|2021-08-11 15:25:00|4143.5|4142.5|4144.5|4144|4147.5|4146.5|4143|4142|76848
1628751600000|2021-08-12 07:00:00|4129|4124|4134.5|4132|4137|4135|4127.5|4124|20080
1628751900000|2021-08-12 07:05:00|4134|4132.5|4137.5|4136.5|4147|4144.5|4129|4126|42906
1628752200000|2021-08-12 07:10:00|4137|4136|4145.5|4144|4147.5|4146|4134|4133.5|43184
1628752500000|2021-08-12 07:15:00|4145|4143.5|4146.5|4145.5|4147|4146|4139|4138|59717
1628752800000|2021-08-12 07:20:00|4147|4146|4150.5|4150|4153.5|4152.5|4146.5|4146|53367
1628753100000|2021-08-12 07:25:00|4150|4149.5|4141|4140|4152|4150.5|4139|4138|34829
1628753400000|2021-08-12 07:30:00|4141.5|4140.5|4141|4140|4143|4141.5|4139|4138|26620
1628753700000|2021-08-12 07:35:00|4141.5|4139.5|4139|4138|4142.5|4141.5|4137.5|4137|22935
1628754000000|2021-08-12 07:40:00|4138.5|4138.5|4142.5|4141.5|4142.5|4141.5|4136|4135|23830
1628754300000|2021-08-12 07:45:00|4142|4141|4147.5|4146|4147.5|4146.5|4142|4141|32506
1628754600000|2021-08-12 07:50:00|4148|4146.5|4144|4143|4149.5|4148|4143|4142|34474
1628754900000|2021-08-12 07:55:00|4144.5|4143.5|4141|4140|4144.5|4143.5|4137|4136.5|27131
1628755200000|2021-08-12 08:00:00|4141.5|4140.5|4146|4145.5|4148|4147|4140.5|4140|33072
1628755500000|2021-08-12 08:05:00|4146.5|4146|4147.5|4146.5|4149|4148|4143|4142|20458
1628755800000|2021-08-12 08:10:00|4148|4147|4151|4150.5|4153.5|4152|4147|4146.5|35629
1628756100000|2021-08-12 08:15:00|4150.5|4150|4156.5|4155.5|4157|4156|4150.5|4150|21520
1628756400000|2021-08-12 08:20:00|4157|4156|4158|4157|4160|4159.5|4155|4154|36889
1628756700000|2021-08-12 08:25:00|4157.5|4156|4162.5|4162|4163|4162|4156.5|4155.5|21681
1628757000000|2021-08-12 08:30:00|4163|4161.5|4164|4162.5|4164|4163|4160|4159|30907
1628757300000|2021-08-12 08:35:00|4163.5|4162|4162.5|4162|4165|4164|4161.5|4161|25197
1628757600000|2021-08-12 08:40:00|4162|4161.5|4159.5|4158|4162.5|4162|4155.5|4154.5|21352
1628757900000|2021-08-12 08:45:00|4159|4158.5|4158|4157|4162.5|4161.5|4158|4157|33577
1628758200000|2021-08-12 08:50:00|4157.5|4157.5|4161|4160.5|4161.5|4160.5|4157.5|4157|18500
1628758500000|2021-08-12 08:55:00|4161.5|4161|4163|4162|4164|4163|4160|4159.5|23597
1628758800000|2021-08-12 09:00:00|4162.5|4161.5|4156|4155|4162.5|4161.5|4155|4154|18223
1628759100000|2021-08-12 09:05:00|4155.5|4154.5|4151|4150|4156|4155|4150.5|4149.5|8746
1628759400000|2021-08-12 09:10:00|4151.5|4149.5|4146|4144.5|4151.5|4150|4145.5|4144.5|13556
1628759700000|2021-08-12 09:15:00|4145.5|4145|4140.5|4139.5|4148|4147|4140|4139.5|15258
1628760000000|2021-08-12 09:20:00|4140|4139|4141.5|4140.5|4143|4142|4139.5|4139|4459
1628760300000|2021-08-12 09:25:00|4142|4141|4138|4137|4142|4141|4137|4136.5|11303
1628760600000|2021-08-12 09:30:00|4137.5|4136.5|4138.5|4137.5|4138.5|4137.5|4134|4133|11270
1628760900000|2021-08-12 09:35:00|4138|4137|4141|4140.5|4142|4141.5|4138|4137|13666
1628761200000|2021-08-12 09:40:00|4140.5|4140|4142.5|4141.5|4142.5|4142|4140|4139|6528
1628761500000|2021-08-12 09:45:00|4142|4141|4142.5|4141.5|4142.5|4142|4140|4139.5|13209
1628761800000|2021-08-12 09:50:00|4142|4142|4146.5|4146|4146.5|4146|4141.5|4141|10346
1628762100000|2021-08-12 09:55:00|4147|4146.5|4150.5|4149.5|4152.5|4152|4147|4146|63389
1628762400000|2021-08-12 10:00:00|4150|4149|4146|4145|4150|4149|4144|4143.5|18847
1628762700000|2021-08-12 10:05:00|4145.5|4145.5|4147.5|4147|4148|4147.5|4143.5|4142.5|18676
1628763000000|2021-08-12 10:10:00|4148|4147.5|4148.5|4148|4152.5|4151.5|4147.5|4147|61278
1628763300000|2021-08-12 10:15:00|4149|4148.5|4154|4153|4154.5|4154|4148.5|4147.5|13853
1628763600000|2021-08-12 10:20:00|4154.5|4153.5|4153|4152.5|4157|4156|4153|4152.5|26339
1628763900000|2021-08-12 10:25:00|4153.5|4152|4153|4152|4155.5|4155|4152.5|4152|28630
1628764200000|2021-08-12 10:30:00|4152.5|4151.5|4154.5|4153.5|4155|4154.5|4152|4151.5|24927
1628764500000|2021-08-12 10:35:00|4155|4154|4152|4151|4156|4155.5|4149.5|4148.5|12481
1628764800000|2021-08-12 10:40:00|4151.5|4150.5|4156|4154.5|4156|4154.5|4150.5|4149.5|14090
1628765100000|2021-08-12 10:45:00|4155.5|4155|4156|4155|4157.5|4156.5|4155|4154.5|10330
1628765400000|2021-08-12 10:50:00|4155.5|4154.5|4156|4155|4158|4156.5|4154.5|4154|7048
1628765700000|2021-08-12 10:55:00|4156.5|4155.5|4156|4155.5|4158|4157|4155|4154|3768
1628766000000|2021-08-12 11:00:00|4156.5|4156|4155.5|4155|4157|4156.5|4155.5|4154.5|20646
1628766300000|2021-08-12 11:05:00|4155|4154.5|4155.5|4154.5|4156.5|4155.5|4154.5|4154|11541
1628766600000|2021-08-12 11:10:00|4155|4155|4155.5|4155|4156.5|4156|4155|4154.5|6599
1628766900000|2021-08-12 11:15:00|4155|4154.5|4157.5|4156.5|4159.5|4159|4155|4154.5|8820
1628767200000|2021-08-12 11:20:00|4157|4156|4156|4155|4157.5|4156.5|4154.5|4154|8983
1628767500000|2021-08-12 11:25:00|4156.5|4155.5|4155|4154.5|4158|4157|4155|4154.5|8653
1628767800000|2021-08-12 11:30:00|4155.5|4154|4158|4157|4158|4157|4154.5|4154|8768
1628768100000|2021-08-12 11:35:00|4158.5|4157.5|4156.5|4156|4159.5|4158|4156.5|4155.5|8381
1628768400000|2021-08-12 11:40:00|4156|4155.5|4155|4154|4157.5|4156.5|4154.5|4153.5|11337
1628768700000|2021-08-12 11:45:00|4154.5|4154.5|4153.5|4152.5|4156.5|4155.5|4153|4152|23241
1628769000000|2021-08-12 11:50:00|4154|4153|4154.5|4153.5|4155|4154.5|4153|4152.5|4214
1628769300000|2021-08-12 11:55:00|4154|4153|4148.5|4147.5|4154.5|4153|4148.5|4147.5|6590
1628769600000|2021-08-12 12:00:00|4148|4147|4146|4145|4149|4148|4145.5|4144.5|3978
1628769900000|2021-08-12 12:05:00|4145.5|4144.5|4144|4143|4145.5|4144.5|4142|4141.5|5735
1628770200000|2021-08-12 12:10:00|4143.5|4142.5|4146|4144.5|4147.5|4146.5|4143|4142.5|9228
1628770500000|2021-08-12 12:15:00|4145.5|4145|4147.5|4147|4147.5|4147|4145|4144|10759
1628770800000|2021-08-12 12:20:00|4147|4146.5|4147.5|4146.5|4148.5|4147.5|4147|4146.5|6030
1628771100000|2021-08-12 12:25:00|4148|4147|4146|4145|4148.5|4148|4145.5|4145|11514
1628771400000|2021-08-12 12:30:00|4146.5|4145.5|4142.5|4141.5|4146.5|4146|4142|4141|16069
1628771700000|2021-08-12 12:35:00|4142|4141|4143|4142|4143.5|4143|4140.5|4139.5|13371
1628772000000|2021-08-12 12:40:00|4142.5|4142.5|4145.5|4144.5|4145.5|4144.5|4142|4141|10385
1628772300000|2021-08-12 12:45:00|4145|4145|4140.5|4139.5|4145.5|4145|4140.5|4139.5|12544
1628772600000|2021-08-12 12:50:00|4140|4140|4139|4138.5|4141.5|4140.5|4139|4138.5|18731
1628772900000|2021-08-12 12:55:00|4139.5|4139|4142.5|4141.5|4142.5|4142|4139|4138.5|9537
1628773200000|2021-08-12 13:00:00|4143|4142|4144|4143.5|4144|4143.5|4140.5|4140|19505
1628773500000|2021-08-12 13:05:00|4143.5|4143|4144|4143|4146|4145.5|4143.5|4142.5|12174
1628773800000|2021-08-12 13:10:00|4144.5|4143.5|4141|4140.5|4146|4145|4140.5|4139.5|13433
1628774100000|2021-08-12 13:15:00|4141.5|4141|4138|4137|4142|4141.5|4138|4137|7073
1628774400000|2021-08-12 13:20:00|4137.5|4137.5|4134.5|4134|4138.5|4138|4134.5|4134|14221
1628774700000|2021-08-12 13:25:00|4135|4133.5|4132|4131.5|4135.5|4134.5|4131|4130.5|14559
1628775000000|2021-08-12 13:30:00|4132.5|4132|4128.5|4127.5|4136.5|4135.5|4128|4127.5|36616
1628775300000|2021-08-12 13:35:00|4128|4127|4126.5|4125.5|4131|4130|4126|4125|31487
1628775600000|2021-08-12 13:40:00|4126|4125|4125.5|4125|4129.5|4128.5|4125|4124|15278
1628775900000|2021-08-12 13:45:00|4126|4124.5|4129.5|4128.5|4130.5|4130|4124|4123|22042
1628776200000|2021-08-12 13:50:00|4130|4129|4135|4133.5|4137|4136|4128.5|4127.5|32008
1628776500000|2021-08-12 13:55:00|4134.5|4133|4130|4129.5|4135.5|4134.5|4129.5|4128.5|37323
1628776800000|2021-08-12 14:00:00|4129.5|4129|4128|4127|4131|4130.5|4126|4125.5|24471
1628777100000|2021-08-12 14:05:00|4128.5|4127.5|4130|4129|4133|4132.5|4128.5|4127.5|22510
1628777400000|2021-08-12 14:10:00|4129.5|4128.5|4127|4126.5|4133|4132.5|4126|4125|18854
1628777700000|2021-08-12 14:15:00|4127.5|4127|4128|4127|4131.5|4131|4127.5|4126.5|15614
1628778000000|2021-08-12 14:20:00|4127.5|4126.5|4128.5|4128|4129.5|4129|4126.5|4126|14537
1628778300000|2021-08-12 14:25:00|4128|4127.5|4127|4126.5|4129|4128.5|4126|4125.5|14959
1628778600000|2021-08-12 14:30:00|4126.5|4126|4127.5|4126.5|4129.5|4129|4125.5|4125|20068
1628778900000|2021-08-12 14:35:00|4128|4127|4128|4127.5|4129.5|4129|4127|4126.5|16225
1628779200000|2021-08-12 14:40:00|4128.5|4128|4129|4128.5|4132.5|4132|4128|4127.5|105785
1628779500000|2021-08-12 14:45:00|4129.5|4129|4128|4127.5|4129.5|4129|4126.5|4126|11130
1628779800000|2021-08-12 14:50:00|4127.5|4127|4129|4128.5|4129.5|4129|4127.5|4127|9077
1628780100000|2021-08-12 14:55:00|4129.5|4129|4131|4130.5|4133.5|4132.5|4129|4128.5|8091
1628780400000|2021-08-12 15:00:00|4131.5|4131|4132.5|4132|4133|4132.5|4131|4130.5|8852
1628780700000|2021-08-12 15:05:00|4132|4131.5|4133|4132.5|4135|4134.5|4131|4130.5|11184
1628781000000|2021-08-12 15:10:00|4133.5|4133|4132|4131.5|4134|4133.5|4130.5|4130|11371
1628781300000|2021-08-12 15:15:00|4132.5|4131|4133|4132|4134|4133.5|4131.5|4131|15848
1628781600000|2021-08-12 15:20:00|4132.5|4132.5|4134.5|4134|4134.5|4134|4131.5|4131|17341
1628781900000|2021-08-12 15:25:00|4135|4134.5|4132.5|4131.5|4136.5|4136|4132|4131.5|18730
1628838000000|2021-08-13 07:00:00|4158|4140|4149|4147|4158|4149|4137.5|4134|14045
1628838300000|2021-08-13 07:05:00|4148.5|4147.5|4151|4150|4151|4150|4140.5|4140|3582
1628838600000|2021-08-13 07:10:00|4150.5|4149.5|4145.5|4144|4151|4150.5|4144.5|4142.5|6915
1628838900000|2021-08-13 07:15:00|4146.5|4144.5|4141.5|4140.5|4148|4147|4141|4140|12006
1628839200000|2021-08-13 07:20:00|4142|4141|4141|4140.5|4143.5|4142.5|4140|4139|11136
1628839500000|2021-08-13 07:25:00|4141.5|4141|4143|4142|4145|4143.5|4141.5|4140.5|10771
1628839800000|2021-08-13 07:30:00|4143.5|4142.5|4145|4144|4145.5|4144.5|4141|4140|13253
1628840100000|2021-08-13 07:35:00|4145.5|4144.5|4143|4142.5|4147|4146.5|4143|4142|9972
1628840400000|2021-08-13 07:40:00|4143.5|4143|4142.5|4141|4144.5|4143.5|4141|4140.5|7346
1628840700000|2021-08-13 07:45:00|4142|4141.5|4144.5|4143.5|4146|4145|4141|4140.5|13223
1628841000000|2021-08-13 07:50:00|4145|4144|4141.5|4140.5|4145|4144.5|4140|4139|13177
1628841300000|2021-08-13 07:55:00|4142|4141|4141|4140|4143|4142.5|4139.5|4139|8553
1628841600000|2021-08-13 08:00:00|4140.5|4139.5|4142.5|4141.5|4142.5|4142|4139.5|4138.5|12455
1628841900000|2021-08-13 08:05:00|4143|4142|4141|4139.5|4143.5|4142.5|4139.5|4139|7738
1628842200000|2021-08-13 08:10:00|4140.5|4140|4139.5|4138.5|4141.5|4141|4137.5|4136.5|21161
1628842500000|2021-08-13 08:15:00|4140|4139|4141.5|4140|4142.5|4142|4138.5|4138|9972
1628842800000|2021-08-13 08:20:00|4141|4140.5|4143|4142|4143|4142.5|4140.5|4139|5553
1628843100000|2021-08-13 08:25:00|4143.5|4142.5|4145|4144|4147.5|4146.5|4143|4142|6744
1628843400000|2021-08-13 08:30:00|4145.5|4144.5|4147|4146|4147.5|4147|4145|4144|5771
1628843700000|2021-08-13 08:35:00|4147.5|4146.5|4144|4143|4147.5|4146.5|4143.5|4142.5|9410
1628844000000|2021-08-13 08:40:00|4143.5|4143.5|4144|4143.5|4144.5|4144|4142|4141.5|9053
1628844300000|2021-08-13 08:45:00|4143.5|4143|4151|4150|4151|4150|4143.5|4143|11059
1628844600000|2021-08-13 08:50:00|4150.5|4149.5|4147.5|4147|4151.5|4151|4146.5|4145.5|16649
1628844900000|2021-08-13 08:55:00|4148|4147.5|4148.5|4147.5|4149.5|4148.5|4146.5|4145.5|10994
1628845200000|2021-08-13 09:00:00|4149|4148|4147|4146.5|4149.5|4149|4146|4145.5|5463
1628845500000|2021-08-13 09:05:00|4146.5|4146|4143.5|4142|4146.5|4146|4143|4142|16578
1628845800000|2021-08-13 09:10:00|4144|4142.5|4143|4142|4144.5|4144|4141.5|4141|11190
1628846100000|2021-08-13 09:15:00|4142.5|4141.5|4144|4143|4144|4143.5|4141.5|4141|12835
1628846400000|2021-08-13 09:20:00|4143.5|4142.5|4143.5|4142.5|4144|4143|4142.5|4142|35399
1628846700000|2021-08-13 09:25:00|4143|4143|4145|4144|4145|4144.5|4142.5|4142|15380
1628847000000|2021-08-13 09:30:00|4144.5|4143.5|4144.5|4143.5|4146.5|4145.5|4143.5|4143|15678
1628847300000|2021-08-13 09:35:00|4144|4144|4142.5|4141.5|4144.5|4144|4142|4141.5|6849
1628847600000|2021-08-13 09:40:00|4143|4142|4144.5|4144|4145|4144.5|4143|4141.5|16280
1628847900000|2021-08-13 09:45:00|4145|4144.5|4145.5|4144.5|4146|4145.5|4145|4144.5|7223
1628848200000|2021-08-13 09:50:00|4145|4144|4144.5|4144|4145.5|4144.5|4140.5|4139.5|50220
1628848500000|2021-08-13 09:55:00|4145|4143.5|4144.5|4143.5|4145|4144|4141|4140.5|17913
1628848800000|2021-08-13 10:00:00|4144|4143|4143|4142|4144.5|4144|4142.5|4142|3706
1628849100000|2021-08-13 10:05:00|4143.5|4142.5|4144.5|4143.5|4145|4144|4140|4139.5|9025
1628849400000|2021-08-13 10:10:00|4144|4143|4142.5|4141.5|4144.5|4144|4142|4141|4019
1628849700000|2021-08-13 10:15:00|4143|4142|4145|4144|4145.5|4145|4142.5|4141.5|7408
1628850000000|2021-08-13 10:20:00|4145.5|4143.5|4146.5|4145.5|4147|4146.5|4145.5|4143.5|9833
1628850300000|2021-08-13 10:25:00|4146|4145|4145|4144.5|4146|4145|4143.5|4143|8958
1628850600000|2021-08-13 10:30:00|4145.5|4145|4146.5|4146|4147|4146.5|4145|4144|5832
1628850900000|2021-08-13 10:35:00|4146|4145.5|4146.5|4146|4148|4147.5|4145.5|4145|32554
1628851200000|2021-08-13 10:40:00|4146|4145.5|4145.5|4144.5|4146.5|4146|4145|4144|3634
1628851500000|2021-08-13 10:45:00|4145|4145|4148.5|4147.5|4150|4149|4145|4145|9392
1628851800000|2021-08-13 10:50:00|4149|4148|4149|4148|4149.5|4148.5|4147.5|4147|1890
1628852100000|2021-08-13 10:55:00|4148.5|4148.5|4148|4147|4149.5|4149|4147.5|4146.5|1635
1628852400000|2021-08-13 11:00:00|4147.5|4147.5|4146|4145.5|4148.5|4148|4145|4144|3653
1628852700000|2021-08-13 11:05:00|4146.5|4145|4146.5|4145.5|4147|4146.5|4145|4144.5|4683
1628853000000|2021-08-13 11:10:00|4146|4145|4146|4145|4147|4146|4144|4143.5|5173
1628853300000|2021-08-13 11:15:00|4146.5|4145.5|4147|4146|4147.5|4146.5|4145.5|4145|4719
1628853600000|2021-08-13 11:20:00|4146.5|4146.5|4147.5|4146.5|4148|4147.5|4146.5|4146|8334
1628853900000|2021-08-13 11:25:00|4147|4146|4146|4145|4147.5|4147|4145.5|4145|3142
1628854200000|2021-08-13 11:30:00|4146.5|4145.5|4145.5|4145|4148.5|4147.5|4145.5|4145|7455
1628854500000|2021-08-13 11:35:00|4146|4144.5|4147.5|4146.5|4148.5|4147.5|4145.5|4144.5|45188
1628854800000|2021-08-13 11:40:00|4147|4147|4148.5|4148|4149.5|4149|4147|4146.5|34836
1628855100000|2021-08-13 11:45:00|4149|4148.5|4149.5|4149|4151|4150|4148.5|4147.5|16280
1628855400000|2021-08-13 11:50:00|4150|4148.5|4148|4147.5|4150|4149|4146.5|4146|27235
1628855700000|2021-08-13 11:55:00|4148.5|4148|4146|4145|4150.5|4150|4144.5|4144|26473
1628856000000|2021-08-13 12:00:00|4146.5|4145.5|4145.5|4144.5|4147|4146.5|4145|4144.5|5698
1628856300000|2021-08-13 12:05:00|4145|4145|4147|4146|4147.5|4146.5|4145|4145|14312
1628856600000|2021-08-13 12:10:00|4146.5|4145.5|4145.5|4144.5|4149|4148|4144.5|4143.5|12897
1628856900000|2021-08-13 12:15:00|4146|4145|4144|4143.5|4147|4146.5|4144|4143|12345
1628857200000|2021-08-13 12:20:00|4143.5|4143|4144.5|4143.5|4145.5|4144.5|4143|4142.5|11237
1628857500000|2021-08-13 12:25:00|4144|4144|4146.5|4145.5|4146.5|4146|4144|4143.5|13430
1628857800000|2021-08-13 12:30:00|4146|4145|4148.5|4147.5|4148.5|4147.5|4145|4144.5|17752
1628858100000|2021-08-13 12:35:00|4149|4148|4153.5|4152.5|4154|4153|4148|4147.5|21649
1628858400000|2021-08-13 12:40:00|4153|4153|4154.5|4154|4155.5|4155|4152|4151.5|17081
1628858700000|2021-08-13 12:45:00|4155|4154.5|4154.5|4154|4156|4155.5|4153.5|4153|19484
1628859000000|2021-08-13 12:50:00|4155|4153.5|4157.5|4157|4158|4157.5|4153.5|4153|14597
1628859300000|2021-08-13 12:55:00|4158|4157.5|4155.5|4155|4159.5|4158.5|4155.5|4154.5|23443
1628859600000|2021-08-13 13:00:00|4156|4155.5|4158.5|4157.5|4158.5|4158|4155|4154.5|20556
1628859900000|2021-08-13 13:05:00|4158|4157|4158.5|4158|4161.5|4161|4157|4156.5|27534
1628860200000|2021-08-13 13:10:00|4157.5|4157.5|4155.5|4155|4159|4158.5|4153.5|4152.5|21751
1628860500000|2021-08-13 13:15:00|4155|4154.5|4154|4153|4156.5|4155.5|4153.5|4153|22786
1628860800000|2021-08-13 13:20:00|4153.5|4152.5|4152|4151|4155.5|4155|4151|4150|34919
1628861100000|2021-08-13 13:25:00|4151.5|4150.5|4148.5|4147.5|4154|4153|4145|4144|59758
1628861400000|2021-08-13 13:30:00|4148|4148|4150|4149|4152.5|4151.5|4146.5|4145.5|82466
1628861700000|2021-08-13 13:35:00|4149.5|4148.5|4154.5|4154|4155|4154.5|4148|4147|47238
1628862000000|2021-08-13 13:40:00|4155|4153.5|4150|4149.5|4155|4154|4149|4148.5|43644
1628862300000|2021-08-13 13:45:00|4150.5|4150|4152.5|4151.5|4154|4153|4149|4148.5|35585
1628862600000|2021-08-13 13:50:00|4153|4152|4154.5|4154|4158.5|4157.5|4152.5|4152|42159
1628862900000|2021-08-13 13:55:00|4155|4154.5|4158|4157|4159.5|4158.5|4154|4153|31875
1628863200000|2021-08-13 14:00:00|4158.5|4157.5|4161|4160|4161|4160|4157|4156.5|46675
1628863500000|2021-08-13 14:05:00|4160.5|4159.5|4162|4161.5|4162.5|4162|4159|4158.5|34106
1628863800000|2021-08-13 14:10:00|4162.5|4161|4163|4162.5|4165|4164.5|4160.5|4160|39744
1628864100000|2021-08-13 14:15:00|4163.5|4163|4162|4161.5|4165|4164.5|4161.5|4160.5|36900
1628864400000|2021-08-13 14:20:00|4161.5|4161|4162.5|4162|4164.5|4164|4160.5|4159.5|37509
1628864700000|2021-08-13 14:25:00|4163|4162.5|4167.5|4166.5|4168.5|4168|4163|4162.5|40584
1628865000000|2021-08-13 14:30:00|4167|4167|4168|4167.5|4169|4168.5|4167|4166.5|27316
1628865300000|2021-08-13 14:35:00|4167.5|4167|4168|4167.5|4169.5|4169|4165.5|4165|114577
1628865600000|2021-08-13 14:40:00|4168.5|4168|4168|4167.5|4170|4169|4167.5|4167|42038
1628865900000|2021-08-13 14:45:00|4168.5|4168|4165|4164.5|4169|4168.5|4165|4164.5|34016
1628866200000|2021-08-13 14:50:00|4165.5|4165|4170|4169.5|4170.5|4170|4165.5|4165|35352
1628866500000|2021-08-13 14:55:00|4170.5|4170|4169|4168|4171|4170.5|4168.5|4168|39591
1628866800000|2021-08-13 15:00:00|4168.5|4168.5|4162|4161.5|4168.5|4168.5|4161|4160.5|24356
1628867100000|2021-08-13 15:05:00|4161.5|4161|4156.5|4156|4161.5|4161|4156|4155|21147
1628867400000|2021-08-13 15:10:00|4156|4155.5|4158|4157|4158|4157.5|4154.5|4154|16634
1628867700000|2021-08-13 15:15:00|4157.5|4157.5|4156.5|4155.5|4158|4157.5|4153.5|4153|24700
1628868000000|2021-08-13 15:20:00|4156|4156|4156.5|4156|4159|4158.5|4155|4154.5|23954
1628868300000|2021-08-13 15:25:00|4157|4156.5|4163|4161.5|4163.5|4162|4154.5|4153.5|28193
1629097200000|2021-08-16 07:00:00|4161.5|4142|4150|4148.5|4161.5|4154|4142|4140|19311
1629097500000|2021-08-16 07:05:00|4150.5|4149|4160.5|4159|4164.5|4163|4150.5|4148.5|23525
1629097800000|2021-08-16 07:10:00|4160|4159.5|4161.5|4160|4164.5|4162.5|4159.5|4158|23881
1629098100000|2021-08-16 07:15:00|4161|4159.5|4162|4160.5|4164.5|4164|4160|4159|27251
1629098400000|2021-08-16 07:20:00|4161.5|4160|4155.5|4154.5|4162.5|4162|4155.5|4154.5|29881
1629098700000|2021-08-16 07:25:00|4155|4155|4147|4146.5|4157.5|4156.5|4146|4145|24455
1629099000000|2021-08-16 07:30:00|4146.5|4146|4142.5|4142|4150|4149|4141|4140.5|25202
1629099300000|2021-08-16 07:35:00|4142|4141.5|4136.5|4135.5|4144.5|4144|4136.5|4135.5|23535
1629099600000|2021-08-16 07:40:00|4137.5|4136|4141|4140|4144.5|4144|4137.5|4136|29112
1629099900000|2021-08-16 07:45:00|4140.5|4139.5|4140|4139|4143|4142|4139.5|4138.5|6433
1629100200000|2021-08-16 07:50:00|4140.5|4139.5|4138|4137|4140.5|4140|4137.5|4136.5|7643
1629100500000|2021-08-16 07:55:00|4138.5|4137.5|4137.5|4136.5|4139.5|4138.5|4135.5|4134.5|6518
1629100800000|2021-08-16 08:00:00|4137|4137|4134|4133|4137.5|4137|4134|4133|7438
1629101100000|2021-08-16 08:05:00|4133.5|4133.5|4131|4130|4135|4134.5|4130.5|4130|14883
1629101400000|2021-08-16 08:10:00|4131.5|4130.5|4133.5|4132.5|4134|4133.5|4131|4130|7420
1629101700000|2021-08-16 08:15:00|4134|4133|4131.5|4130.5|4135|4134|4130|4129.5|6807
1629102000000|2021-08-16 08:20:00|4131|4130|4131.5|4130.5|4131.5|4131|4130|4129.5|5179
1629102300000|2021-08-16 08:25:00|4132|4131|4131.5|4130.5|4132|4131.5|4129.5|4128.5|8717
1629102600000|2021-08-16 08:30:00|4131|4131|4131.5|4130.5|4132.5|4132|4128|4127.5|10139
1629102900000|2021-08-16 08:35:00|4131|4130|4128|4126.5|4131.5|4131|4127|4126|38168
1629103200000|2021-08-16 08:40:00|4128.5|4127|4129|4128|4129.5|4128.5|4127|4126.5|12281
1629103500000|2021-08-16 08:45:00|4128.5|4127.5|4123|4122|4129|4128|4122.5|4121.5|13455
1629103800000|2021-08-16 08:50:00|4122.5|4121.5|4119.5|4119|4123|4122|4119.5|4119|8218
1629104100000|2021-08-16 08:55:00|4120|4118.5|4119.5|4119|4122|4121.5|4118.5|4118|11780
1629104400000|2021-08-16 09:00:00|4120|4119.5|4118|4117|4121|4120.5|4116|4115.5|9485
1629104700000|2021-08-16 09:05:00|4117.5|4116.5|4118|4117.5|4121|4120.5|4116|4115.5|14618
1629105000000|2021-08-16 09:10:00|4117.5|4117|4115.5|4114.5|4117.5|4117|4115|4114|10066
1629105300000|2021-08-16 09:15:00|4115|4115|4116.5|4115.5|4117.5|4117|4115|4114.5|9643
1629105600000|2021-08-16 09:20:00|4117|4116|4116|4115|4118|4117.5|4115.5|4114.5|21007
1629105900000|2021-08-16 09:25:00|4115.5|4115.5|4117.5|4116.5|4118|4117.5|4114.5|4114|13174
1629106200000|2021-08-16 09:30:00|4117|4117|4118.5|4117.5|4118.5|4118|4114.5|4113.5|10191
1629106500000|2021-08-16 09:35:00|4119|4118|4118.5|4117|4120.5|4120|4117|4116|4858
1629106800000|2021-08-16 09:40:00|4118|4116.5|4120.5|4119.5|4121|4120.5|4117.5|4116.5|5564
1629107100000|2021-08-16 09:45:00|4120|4120|4116.5|4116|4120.5|4120|4116.5|4116|4154
1629107400000|2021-08-16 09:50:00|4116|4115.5|4118.5|4117.5|4119|4118|4115.5|4114.5|9080
1629107700000|2021-08-16 09:55:00|4118|4118|4116.5|4115.5|4118.5|4118|4116|4115.5|4472
1629108000000|2021-08-16 10:00:00|4117|4116|4119.5|4118.5|4119.5|4119|4115|4114|12064
1629108300000|2021-08-16 10:05:00|4120|4119|4121|4120|4122|4121|4119.5|4119|5187
1629108600000|2021-08-16 10:10:00|4120.5|4119.5|4112.5|4111.5|4121|4120|4112|4111|30329
1629108900000|2021-08-16 10:15:00|4112|4111|4102.5|4101.5|4112|4111|4099.5|4098.5|71900
1629109200000|2021-08-16 10:20:00|4102|4101|4097|4095.5|4103|4102|4094.5|4094|25577
1629109500000|2021-08-16 10:25:00|4096.5|4095|4095.5|4094|4098|4097|4093|4092.5|21006
1629109800000|2021-08-16 10:30:00|4095|4093.5|4094|4093|4097|4096.5|4092|4091|22882
1629110100000|2021-08-16 10:35:00|4093.5|4093.5|4099.5|4098.5|4099.5|4098.5|4093.5|4093.5|10110
1629110400000|2021-08-16 10:40:00|4100|4099|4102|4101|4103.5|4103|4098|4097|9327
1629110700000|2021-08-16 10:45:00|4102.5|4101.5|4102|4101|4103.5|4103|4101.5|4100.5|16028
1629111000000|2021-08-16 10:50:00|4102.5|4101.5|4099|4097.5|4102.5|4101.5|4097.5|4096.5|17699
1629111300000|2021-08-16 10:55:00|4098.5|4098|4099|4097.5|4100|4099|4096|4095.5|20486
1629111600000|2021-08-16 11:00:00|4098.5|4098|4102.5|4102|4104|4102.5|4098.5|4097.5|12333
1629111900000|2021-08-16 11:05:00|4102|4101.5|4102|4100.5|4103.5|4103|4100.5|4099|11621
1629112200000|2021-08-16 11:10:00|4102.5|4101|4101.5|4101|4103.5|4103|4101|4100.5|8720
1629112500000|2021-08-16 11:15:00|4101|4100.5|4098|4097|4101.5|4101|4098|4097|11146
1629112800000|2021-08-16 11:20:00|4098.5|4097.5|4101|4100|4103.5|4103|4098|4097|12586
1629113100000|2021-08-16 11:25:00|4100.5|4100.5|4094|4093|4100.5|4100.5|4092.5|4091|12610
1629113400000|2021-08-16 11:30:00|4094.5|4093.5|4092|4091|4094.5|4094|4090.5|4089.5|14727
1629113700000|2021-08-16 11:35:00|4092.5|4091.5|4089|4088|4092.5|4092|4089|4088|8682
1629114000000|2021-08-16 11:40:00|4088.5|4087.5|4089.5|4089|4091|4090|4087.5|4086.5|12818
1629114300000|2021-08-16 11:45:00|4089|4088.5|4091|4090|4092|4091|4088.5|4088|9595
1629114600000|2021-08-16 11:50:00|4090.5|4089.5|4092.5|4092|4093.5|4093|4090|4089.5|7815
1629114900000|2021-08-16 11:55:00|4093|4092.5|4092.5|4091.5|4094|4093|4091.5|4091|8241
1629115200000|2021-08-16 12:00:00|4092|4091|4090.5|4089.5|4092.5|4091.5|4088|4087|19868
1629115500000|2021-08-16 12:05:00|4090|4089|4090.5|4089.5|4091.5|4090.5|4090|4089|5386
1629115800000|2021-08-16 12:10:00|4090|4089|4089|4088|4091|4090|4088|4087.5|8068
1629116100000|2021-08-16 12:15:00|4088.5|4088.5|4091|4090|4092|4091|4087.5|4087|8436
1629116400000|2021-08-16 12:20:00|4090.5|4089.5|4091|4090|4091.5|4091|4090|4089|6706
1629116700000|2021-08-16 12:25:00|4090.5|4089.5|4091|4090|4091|4090.5|4088.5|4088|5525
1629117000000|2021-08-16 12:30:00|4090.5|4089.5|4088.5|4087.5|4091.5|4091|4088.5|4087|14481
1629117300000|2021-08-16 12:35:00|4088|4087|4087.5|4086|4089.5|4089|4086.5|4086|10961
1629117600000|2021-08-16 12:40:00|4087|4086.5|4090|4089|4090|4089|4087|4086|7222
1629117900000|2021-08-16 12:45:00|4089.5|4089.5|4087.5|4086.5|4091|4090.5|4087.5|4086.5|11055
1629118200000|2021-08-16 12:50:00|4087|4086|4084.5|4084|4089|4088|4084.5|4084|14282
1629118500000|2021-08-16 12:55:00|4083.5|4083.5|4083|4082|4086|4085|4082|4081|24016
1629118800000|2021-08-16 13:00:00|4083.5|4082.5|4089.5|4089|4089.5|4089|4083.5|4082|21487
1629119100000|2021-08-16 13:05:00|4090|4088.5|4092|4091|4092.5|4092|4089.5|4088.5|21590
1629119400000|2021-08-16 13:10:00|4091.5|4091.5|4097|4096|4099|4098|4091.5|4091|12464
1629119700000|2021-08-16 13:15:00|4096.5|4096.5|4098.5|4097.5|4099.5|4099|4096.5|4096|23709
1629120000000|2021-08-16 13:20:00|4099|4098|4099.5|4098.5|4100.5|4099.5|4097.5|4097|21696
1629120300000|2021-08-16 13:25:00|4099|4099|4110|4109|4110.5|4110|4099|4098.5|44044
1629120600000|2021-08-16 13:30:00|4110.5|4108.5|4110|4109|4114.5|4113|4107.5|4106.5|103400
1629120900000|2021-08-16 13:35:00|4109.5|4109.5|4105|4104|4110|4109.5|4099|4098|55918
1629121200000|2021-08-16 13:40:00|4105.5|4104.5|4106.5|4105.5|4108.5|4107.5|4102.5|4101.5|48529
1629121500000|2021-08-16 13:45:00|4107|4106|4105|4104|4107|4106.5|4101.5|4101|31933
1629121800000|2021-08-16 13:50:00|4104.5|4104.5|4106|4105|4110.5|4110|4101|4100.5|49290
1629122100000|2021-08-16 13:55:00|4106.5|4105.5|4115|4114.5|4119|4117.5|4105.5|4105|55799
1629122400000|2021-08-16 14:00:00|4115.5|4115|4119|4118.5|4120.5|4119|4113.5|4113|34624
1629122700000|2021-08-16 14:05:00|4118.5|4118|4122|4121|4122.5|4121.5|4115.5|4114.5|37478
1629123000000|2021-08-16 14:10:00|4121.5|4120.5|4122.5|4121|4123.5|4123|4117|4116.5|36279
1629123300000|2021-08-16 14:15:00|4122|4121.5|4124.5|4124|4125|4124.5|4119|4118|36146
1629123600000|2021-08-16 14:20:00|4125|4124.5|4120|4119.5|4127|4126|4118.5|4118|34908
1629123900000|2021-08-16 14:25:00|4119.5|4119|4119.5|4119|4122.5|4121.5|4118.5|4117.5|31478
1629124200000|2021-08-16 14:30:00|4120|4119.5|4119|4118|4123|4122.5|4115|4114|47362
1629124500000|2021-08-16 14:35:00|4118.5|4117.5|4117.5|4117|4120|4119|4116|4115.5|31997
1629124800000|2021-08-16 14:40:00|4118|4116.5|4115.5|4115|4118|4117|4114|4113.5|30064
1629125100000|2021-08-16 14:45:00|4115|4114.5|4114.5|4114|4119|4118|4114.5|4113.5|32604
1629125400000|2021-08-16 14:50:00|4115|4114.5|4114|4113.5|4116.5|4116|4112|4111.5|43781
1629125700000|2021-08-16 14:55:00|4113.5|4113|4115|4114.5|4117|4116.5|4112|4111.5|36097
1629126000000|2021-08-16 15:00:00|4115.5|4114|4123|4122|4123|4122|4114.5|4114|44219
1629126300000|2021-08-16 15:05:00|4122.5|4121.5|4118.5|4118|4123.5|4122.5|4118.5|4118|32742
1629126600000|2021-08-16 15:10:00|4119|4118.5|4118|4117.5|4119|4118.5|4116|4115.5|24628
1629126900000|2021-08-16 15:15:00|4118.5|4118|4117|4116.5|4118.5|4118|4117|4116.5|30235
1629127200000|2021-08-16 15:20:00|4116.5|4116|4123|4122.5|4123|4122.5|4116.5|4116|42284
1629127500000|2021-08-16 15:25:00|4123.5|4123|4121|4120|4126|4125|4120|4119|44480
1629183600000|2021-08-17 07:00:00|4124.5|4117|4112.5|4110|4126.5|4122.5|4111.5|4108.5|47368
1629183900000|2021-08-17 07:05:00|4112|4109.5|4105.5|4104|4114.5|4112.5|4103|4101|56657
1629184200000|2021-08-17 07:10:00|4105|4103.5|4102|4101|4108.5|4107|4099.5|4098.5|18691
1629184500000|2021-08-17 07:15:00|4101.5|4101.5|4106|4105|4107.5|4106|4100.5|4099.5|23493
1629184800000|2021-08-17 07:20:00|4105.5|4105.5|4106|4105|4110.5|4110|4104|4103|10280
1629185100000|2021-08-17 07:25:00|4106.5|4105.5|4103.5|4102|4106.5|4106|4100|4098.5|23448
1629185400000|2021-08-17 07:30:00|4104|4103|4107|4106.5|4107.5|4106.5|4104|4102.5|6904
1629185700000|2021-08-17 07:35:00|4107.5|4107|4106.5|4105|4109.5|4108.5|4105.5|4104.5|7975
1629186000000|2021-08-17 07:40:00|4106|4105.5|4110|4109.5|4112.5|4111.5|4106|4105.5|5477
1629186300000|2021-08-17 07:45:00|4110.5|4110|4111|4109.5|4112|4111|4108|4107.5|5211
1629186600000|2021-08-17 07:50:00|4110.5|4109|4106|4105|4110.5|4109.5|4104.5|4104|10748
1629186900000|2021-08-17 07:55:00|4106.5|4105.5|4107.5|4106.5|4108.5|4107.5|4104|4103|7258
1629187200000|2021-08-17 08:00:00|4108.5|4107|4115.5|4115|4117|4116|4108|4106|6208
1629187500000|2021-08-17 08:05:00|4116|4114.5|4114|4113.5|4117|4116|4112.5|4112|7865
1629187800000|2021-08-17 08:10:00|4113.5|4113|4115|4114|4117.5|4117|4113.5|4112|8819
1629188100000|2021-08-17 08:15:00|4114.5|4114.5|4113.5|4112.5|4117|4116|4113|4112.5|9554
1629188400000|2021-08-17 08:20:00|4114|4112|4115.5|4114.5|4116|4115.5|4113|4112|6262
1629188700000|2021-08-17 08:25:00|4116|4115|4114|4113|4116.5|4116|4113|4112|7105
1629189000000|2021-08-17 08:30:00|4113.5|4112.5|4112|4111|4114.5|4113.5|4111|4110.5|6648
1629189300000|2021-08-17 08:35:00|4112.5|4111.5|4118|4117|4118|4117.5|4112.5|4111.5|5042
1629189600000|2021-08-17 08:40:00|4117.5|4116.5|4114|4113|4120.5|4120|4114|4113|6261
1629189900000|2021-08-17 08:45:00|4114.5|4113.5|4120|4119|4120.5|4119.5|4114.5|4113|6226
1629190200000|2021-08-17 08:50:00|4119.5|4119.5|4120.5|4119.5|4120.5|4119.5|4117.5|4116.5|6845
1629190500000|2021-08-17 08:55:00|4120|4119|4118.5|4117|4120.5|4120|4118.5|4117|7694
1629190800000|2021-08-17 09:00:00|4118|4116.5|4110.5|4109.5|4118|4117|4110|4109.5|14633
1629191100000|2021-08-17 09:05:00|4111|4110|4114.5|4113.5|4115.5|4114.5|4109.5|4108|8535
1629191400000|2021-08-17 09:10:00|4115|4114|4112.5|4111.5|4116|4115|4111|4110|10207
1629191700000|2021-08-17 09:15:00|4113|4112|4109.5|4108.5|4113|4112|4109|4107.5|4169
1629192000000|2021-08-17 09:20:00|4110|4109|4113|4112|4113.5|4112.5|4108.5|4108|4507
1629192300000|2021-08-17 09:25:00|4113.5|4112.5|4109.5|4108.5|4115|4114|4109.5|4108.5|14994
1629192600000|2021-08-17 09:30:00|4110|4109|4108|4107|4111|4110.5|4107.5|4106.5|7069
1629192900000|2021-08-17 09:35:00|4108.5|4107.5|4109|4108|4109.5|4109|4107|4106|5988
1629193200000|2021-08-17 09:40:00|4108.5|4107.5|4106.5|4105.5|4110|4109|4106.5|4105.5|4539
1629193500000|2021-08-17 09:45:00|4106|4106|4106|4105|4108|4107.5|4104.5|4103.5|15259
1629193800000|2021-08-17 09:50:00|4106.5|4105.5|4108|4107.5|4108|4107.5|4105.5|4104.5|8420
1629194100000|2021-08-17 09:55:00|4108.5|4107|4107.5|4106.5|4110|4109|4106.5|4105.5|9480
1629194400000|2021-08-17 10:00:00|4107|4107|4105.5|4104.5|4108|4107|4104.5|4103.5|12536
1629194700000|2021-08-17 10:05:00|4106|4104|4107.5|4107|4108.5|4107.5|4105.5|4104|8493
1629195000000|2021-08-17 10:10:00|4108|4107.5|4109|4108|4109.5|4109|4108|4107|3788
1629195300000|2021-08-17 10:15:00|4109.5|4108.5|4112|4110.5|4113|4112|4109|4108.5|6108
1629195600000|2021-08-17 10:20:00|4111.5|4111|4112|4111|4112|4111.5|4109.5|4109|6370
1629195900000|2021-08-17 10:25:00|4111.5|4110.5|4113|4112|4113.5|4112.5|4110.5|4109.5|5734
1629196200000|2021-08-17 10:30:00|4113.5|4112.5|4113.5|4112.5|4114.5|4113.5|4111|4110.5|4937
1629196500000|2021-08-17 10:35:00|4114|4113|4115|4114|4115.5|4115|4110|4109|11546
1629196800000|2021-08-17 10:40:00|4115.5|4114.5|4115.5|4114.5|4117|4116|4114.5|4113.5|4661
1629197100000|2021-08-17 10:45:00|4115|4114|4109.5|4108.5|4115.5|4114|4109.5|4108|10677
1629197400000|2021-08-17 10:50:00|4110|4109|4109.5|4108.5|4110|4109.5|4109|4108|8358
1629197700000|2021-08-17 10:55:00|4110|4109|4108.5|4107.5|4110|4109.5|4108|4107|125468
1629198000000|2021-08-17 11:00:00|4108|4108|4109.5|4109|4110|4109.5|4108|4107.5|11530
1629198300000|2021-08-17 11:05:00|4110|4109.5|4108|4107.5|4110.5|4110|4107.5|4107|107923
1629198600000|2021-08-17 11:10:00|4108.5|4108|4108.5|4107.5|4110|4109|4108.5|4107.5|4057
1629198900000|2021-08-17 11:15:00|4108|4107|4108.5|4108|4110|4108.5|4107.5|4106.5|7382
1629199200000|2021-08-17 11:20:00|4109.5|4108.5|4109.5|4109|4110.5|4110|4108.5|4108|29890
1629199500000|2021-08-17 11:25:00|4110|4109.5|4112|4111|4112.5|4111.5|4109.5|4109|25120
1629199800000|2021-08-17 11:30:00|4111.5|4110.5|4110|4109.5|4112|4110.5|4109.5|4109|14970
1629200100000|2021-08-17 11:35:00|4109.5|4109|4109.5|4109|4110|4109.5|4109.5|4109|12871
1629200400000|2021-08-17 11:40:00|4110|4109.5|4109.5|4109|4113|4112.5|4109.5|4109|51868
1629200700000|2021-08-17 11:45:00|4110|4109.5|4115.5|4114.5|4116|4115|4110|4109|199239
1629201000000|2021-08-17 11:50:00|4115|4114|4118.5|4117|4119.5|4119|4115|4114|3869
1629201300000|2021-08-17 11:55:00|4118|4116.5|4118|4117|4118.5|4117.5|4116|4115.5|3788
1629201600000|2021-08-17 12:00:00|4117.5|4117.5|4120|4119|4120|4119.5|4116.5|4116|6090
1629201900000|2021-08-17 12:05:00|4120.5|4119.5|4117.5|4117|4122|4121|4117.5|4117|7473
1629202200000|2021-08-17 12:10:00|4118|4117.5|4117.5|4116.5|4119|4118.5|4116|4115|8227
1629202500000|2021-08-17 12:15:00|4118|4117|4117|4116|4120|4118.5|4115.5|4115|10405
1629202800000|2021-08-17 12:20:00|4117.5|4116.5|4116|4115|4117.5|4117|4115|4114|3259
1629203100000|2021-08-17 12:25:00|4115.5|4115.5|4117.5|4116.5|4117.5|4117|4115.5|4115|4026
1629203400000|2021-08-17 12:30:00|4118.5|4117|4121|4120.5|4123.5|4122.5|4118|4116.5|13523
1629203700000|2021-08-17 12:35:00|4121.5|4120|4124.5|4123.5|4125|4124|4120|4119|18664
1629204000000|2021-08-17 12:40:00|4125|4124|4128|4127|4128.5|4127.5|4124.5|4123.5|9734
1629204300000|2021-08-17 12:45:00|4128.5|4127.5|4125.5|4124|4129.5|4128.5|4124.5|4123.5|5249
1629204600000|2021-08-17 12:50:00|4125|4124.5|4125.5|4124.5|4126.5|4125.5|4123|4122|9541
1629204900000|2021-08-17 12:55:00|4126|4125|4124.5|4123|4127.5|4126.5|4122.5|4121.5|10532
1629205200000|2021-08-17 13:00:00|4124|4123.5|4126|4125|4126|4125.5|4123|4122.5|7898
1629205500000|2021-08-17 13:05:00|4125.5|4125.5|4124|4123|4127|4126.5|4123.5|4122.5|6148
1629205800000|2021-08-17 13:10:00|4124.5|4123.5|4128|4127|4128|4127|4124|4123|7251
1629206100000|2021-08-17 13:15:00|4128.5|4127.5|4127.5|4127|4131|4130|4127.5|4127|9331
1629206400000|2021-08-17 13:20:00|4128|4127.5|4131|4130.5|4132|4131.5|4128|4127.5|5279
1629206700000|2021-08-17 13:25:00|4131.5|4131|4131.5|4130.5|4133.5|4132.5|4131|4130.5|16486
1629207000000|2021-08-17 13:30:00|4131|4131|4139|4138|4139.5|4138.5|4130|4129.5|27244
1629207300000|2021-08-17 13:35:00|4139.5|4138.5|4139.5|4139|4144|4143.5|4136.5|4135.5|18850
1629207600000|2021-08-17 13:40:00|4140|4138.5|4139.5|4138.5|4143.5|4142.5|4137|4136.5|21295
1629207900000|2021-08-17 13:45:00|4140|4139|4145.5|4144.5|4146|4145.5|4139|4138.5|17319
1629208200000|2021-08-17 13:50:00|4146|4145|4146|4145|4148.5|4147.5|4144.5|4143.5|17384
1629208500000|2021-08-17 13:55:00|4145.5|4144.5|4147.5|4147|4148|4147.5|4144.5|4144|21430
1629208800000|2021-08-17 14:00:00|4148|4147.5|4150.5|4150|4151.5|4151|4146|4145|14043
1629209100000|2021-08-17 14:05:00|4150|4149.5|4152.5|4152|4153|4152.5|4149|4148|17498
1629209400000|2021-08-17 14:10:00|4153|4152.5|4148|4147|4154|4153|4147|4146.5|26388
1629209700000|2021-08-17 14:15:00|4147.5|4146.5|4149.5|4148.5|4149.5|4149|4146|4145|17092
1629210000000|2021-08-17 14:20:00|4149|4148|4146|4145|4149.5|4148|4145|4143.5|14706
1629210300000|2021-08-17 14:25:00|4146.5|4145.5|4145|4144|4148|4147.5|4144|4143.5|22514
1629210600000|2021-08-17 14:30:00|4145.5|4144.5|4147|4146|4147.5|4146.5|4144.5|4144|14742
1629210900000|2021-08-17 14:35:00|4146.5|4146.5|4141|4140|4147|4146.5|4140.5|4139.5|22750
1629211200000|2021-08-17 14:40:00|4140.5|4140.5|4143.5|4143|4143.5|4143|4140.5|4140|12569
1629211500000|2021-08-17 14:45:00|4144|4143.5|4145.5|4145|4146.5|4146|4143.5|4143|13945
1629211800000|2021-08-17 14:50:00|4146|4145.5|4146.5|4146|4147|4146.5|4144.5|4144|14266
1629212100000|2021-08-17 14:55:00|4147|4146.5|4149.5|4148.5|4149.5|4149|4146.5|4146|16654
1629212400000|2021-08-17 15:00:00|4149|4148|4148|4147.5|4151.5|4150.5|4147.5|4147|30200
1629212700000|2021-08-17 15:05:00|4148.5|4147|4148.5|4148|4150.5|4150|4148.5|4147|27904
1629213000000|2021-08-17 15:10:00|4149|4148.5|4151.5|4151|4152|4151.5|4149|4148.5|33506
1629213300000|2021-08-17 15:15:00|4152|4151.5|4153|4152.5|4155|4154|4151.5|4151|30535
1629213600000|2021-08-17 15:20:00|4153.5|4153|4154|4153.5|4154.5|4153.5|4151.5|4151|21931
1629213900000|2021-08-17 15:25:00|4153.5|4153|4153.5|4153|4154|4153|4149.5|4149|25804
1629270000000|2021-08-18 07:00:00|4157.5|4153.5|4169|4165.5|4169.5|4166|4150|4149|28474
1629270300000|2021-08-18 07:05:00|4168.5|4165|4162|4160|4168.5|4165.5|4158|4156|10195
1629270600000|2021-08-18 07:10:00|4161.5|4160.5|4159|4157.5|4162|4160.5|4156.5|4155.5|7385
1629270900000|2021-08-18 07:15:00|4158.5|4156.5|4151|4149.5|4158.5|4156.5|4151|4149.5|11773
1629271200000|2021-08-18 07:20:00|4151.5|4150|4149.5|4148|4153|4152|4149|4148|9530
1629271500000|2021-08-18 07:25:00|4149|4148.5|4149.5|4149|4152.5|4151.5|4148.5|4147.5|6657
1629271800000|2021-08-18 07:30:00|4150|4148.5|4142|4141|4151|4150|4141|4140|7423
1629272100000|2021-08-18 07:35:00|4141.5|4140.5|4144.5|4143|4147|4145.5|4140|4139|6509
1629272400000|2021-08-18 07:40:00|4144|4143.5|4139.5|4138|4145.5|4144|4139|4138|7659
1629272700000|2021-08-18 07:45:00|4139|4138.5|4142|4141|4143|4142|4137|4136|23771
1629273000000|2021-08-18 07:50:00|4142.5|4141.5|4143|4142|4143.5|4143|4141|4140.5|10521
1629273300000|2021-08-18 07:55:00|4142.5|4141.5|4141.5|4140.5|4143|4142.5|4140|4139|11296
1629273600000|2021-08-18 08:00:00|4141|4140|4138|4137|4141|4140|4136|4135|10415
1629273900000|2021-08-18 08:05:00|4138.5|4137.5|4139.5|4138.5|4141|4140|4137.5|4136.5|4494
1629274200000|2021-08-18 08:10:00|4139|4138|4138.5|4137.5|4139|4138|4137.5|4136.5|9623
1629274500000|2021-08-18 08:15:00|4138|4137|4139.5|4138|4139.5|4138|4134.5|4134|15381
1629274800000|2021-08-18 08:20:00|4139|4138.5|4138.5|4137.5|4142|4141|4136.5|4135.5|8993
1629275100000|2021-08-18 08:25:00|4138|4137|4136|4135.5|4139|4137.5|4136|4135.5|30315
1629275400000|2021-08-18 08:30:00|4136.5|4136|4138|4137|4138.5|4137.5|4135.5|4134.5|3562
1629275700000|2021-08-18 08:35:00|4137.5|4136.5|4139.5|4138.5|4141|4140|4136.5|4135.5|5853
1629276000000|2021-08-18 08:40:00|4140|4139|4143|4142|4144|4142.5|4139.5|4138.5|1753
1629276300000|2021-08-18 08:45:00|4142.5|4142.5|4144.5|4143|4144.5|4143|4140|4139.5|7594
1629276600000|2021-08-18 08:50:00|4145|4143.5|4145.5|4145|4147|4146.5|4144|4143|16864
1629276900000|2021-08-18 08:55:00|4146|4145.5|4148|4147|4148.5|4147|4145|4144|18117
1629277200000|2021-08-18 09:00:00|4147.5|4146.5|4146.5|4145.5|4148.5|4147|4146|4145|14781
1629277500000|2021-08-18 09:05:00|4147|4146|4156|4155|4157|4155.5|4146|4145.5|13990
1629277800000|2021-08-18 09:10:00|4155.5|4154.5|4154.5|4153.5|4156.5|4155|4153.5|4152.5|6843
1629278100000|2021-08-18 09:15:00|4155|4154|4153|4152|4155|4154.5|4152.5|4152|2906
1629278400000|2021-08-18 09:20:00|4152.5|4151.5|4152.5|4151.5|4154.5|4154|4152|4151|6262
1629278700000|2021-08-18 09:25:00|4153|4152|4150|4149.5|4154.5|4153.5|4149|4148.5|5809
1629279000000|2021-08-18 09:30:00|4150.5|4149|4147.5|4146.5|4150.5|4149.5|4147|4146|3867
1629279300000|2021-08-18 09:35:00|4147|4147|4145|4143.5|4149|4148|4144.5|4143.5|10135
1629279600000|2021-08-18 09:40:00|4144.5|4144|4145|4144.5|4145.5|4145|4143.5|4142.5|2868
1629279900000|2021-08-18 09:45:00|4145.5|4145|4150|4149|4150|4149|4145|4144|5392
1629280200000|2021-08-18 09:50:00|4149.5|4148.5|4146.5|4145.5|4150|4148.5|4146.5|4145.5|9243
1629280500000|2021-08-18 09:55:00|4147|4146|4144.5|4143.5|4147|4146.5|4144|4143.5|3369
1629280800000|2021-08-18 10:00:00|4145|4144|4143.5|4142.5|4145|4144|4142.5|4142|5281
1629281100000|2021-08-18 10:05:00|4143|4143|4143.5|4142.5|4144|4143.5|4143|4142.5|4464
1629281400000|2021-08-18 10:10:00|4143|4142|4141|4140|4143.5|4142|4140|4139|19766
1629281700000|2021-08-18 10:15:00|4141.5|4140.5|4138|4137|4142|4141|4138|4137|6461
1629282000000|2021-08-18 10:20:00|4138.5|4137.5|4139|4138|4139.5|4138.5|4137|4136|4070
1629282300000|2021-08-18 10:25:00|4139.5|4138.5|4141.5|4141|4142|4141.5|4138|4137.5|5435
1629282600000|2021-08-18 10:30:00|4142|4140.5|4141|4140|4142|4141|4140|4139.5|5288
1629282900000|2021-08-18 10:35:00|4141.5|4140.5|4141.5|4140.5|4144|4143|4141|4140.5|5507
1629283200000|2021-08-18 10:40:00|4141|4140|4143|4142|4143|4142|4140.5|4139.5|2031
1629283500000|2021-08-18 10:45:00|4142.5|4141.5|4142|4141|4143|4142|4140.5|4139.5|4779
1629283800000|2021-08-18 10:50:00|4142.5|4140.5|4145|4144|4145.5|4145|4141.5|4140.5|8665
1629284100000|2021-08-18 10:55:00|4145.5|4144.5|4147.5|4146.5|4149.5|4148|4145.5|4144|7865
1629284400000|2021-08-18 11:00:00|4147|4146|4146|4144.5|4151|4149.5|4145.5|4144.5|7425
1629284700000|2021-08-18 11:05:00|4146.5|4145|4145.5|4144.5|4147|4146|4145|4144|6426
1629285000000|2021-08-18 11:10:00|4145|4145|4148|4147|4148|4147|4145|4145|5417
1629285300000|2021-08-18 11:15:00|4148.5|4147.5|4147.5|4146|4149|4148|4146.5|4145.5|2883
1629285600000|2021-08-18 11:20:00|4147|4146.5|4149|4148|4151|4150|4147|4146|5107
1629285900000|2021-08-18 11:25:00|4148.5|4147.5|4146.5|4145.5|4149|4148|4144.5|4143.5|8956
1629286200000|2021-08-18 11:30:00|4146|4145|4145.5|4144.5|4146|4145.5|4144.5|4144|4653
1629286500000|2021-08-18 11:35:00|4146|4145|4146.5|4145.5|4147|4146.5|4145|4144.5|8448
1629286800000|2021-08-18 11:40:00|4147|4146|4146|4145.5|4148|4147.5|4145|4144.5|11900
1629287100000|2021-08-18 11:45:00|4145.5|4145|4146|4145.5|4147|4146.5|4145|4144.5|3848
1629287400000|2021-08-18 11:50:00|4145.5|4145|4145|4144|4146.5|4146|4144.5|4144|6993
1629287700000|2021-08-18 11:55:00|4144.5|4144.5|4141|4139.5|4145.5|4145|4140.5|4139.5|9607
1629288000000|2021-08-18 12:00:00|4141.5|4140|4143|4142|4143|4142|4140.5|4140|3909
1629288300000|2021-08-18 12:05:00|4142.5|4142.5|4141|4140.5|4143|4142.5|4141|4140|3314
1629288600000|2021-08-18 12:10:00|4141.5|4141|4139.5|4139|4141.5|4141|4138.5|4138|16476
1629288900000|2021-08-18 12:15:00|4140|4139.5|4140.5|4140|4140.5|4140|4139.5|4139|3277
1629289200000|2021-08-18 12:20:00|4140|4139.5|4135.5|4134.5|4140.5|4139.5|4135|4134|6854
1629289500000|2021-08-18 12:25:00|4135|4134|4136|4135|4137|4136.5|4134.5|4134|16790
1629289800000|2021-08-18 12:30:00|4136.5|4135.5|4135.5|4134.5|4137|4136|4134|4133.5|5372
1629290100000|2021-08-18 12:35:00|4136|4135|4132|4131|4136|4135|4131.5|4131|12861
1629290400000|2021-08-18 12:40:00|4131.5|4130.5|4132.5|4132|4134|4133.5|4131|4130.5|3334
1629290700000|2021-08-18 12:45:00|4132|4131.5|4129|4128.5|4132.5|4131.5|4129|4128.5|7112
1629291000000|2021-08-18 12:50:00|4128.5|4128|4131.5|4130.5|4132|4131|4128|4127.5|10171
1629291300000|2021-08-18 12:55:00|4131|4130|4127.5|4127|4131.5|4130|4127.5|4127|8362
1629291600000|2021-08-18 13:00:00|4128|4127.5|4128|4127|4129|4128.5|4126|4125|8203
1629291900000|2021-08-18 13:05:00|4128.5|4127.5|4129|4128.5|4130|4129|4126|4125.5|21869
1629292200000|2021-08-18 13:10:00|4128.5|4128|4126|4125.5|4129.5|4129|4126|4125.5|24342
1629292500000|2021-08-18 13:15:00|4126.5|4126|4125.5|4125|4128.5|4127.5|4125|4124.5|143972
1629292800000|2021-08-18 13:20:00|4125|4124.5|4123.5|4123|4126|4125.5|4123|4122.5|14451
1629293100000|2021-08-18 13:25:00|4124|4123.5|4123.5|4123|4125|4124|4123|4122|8554
1629293400000|2021-08-18 13:30:00|4123|4122.5|4116.5|4115.5|4125|4124.5|4116.5|4115.5|29175
1629293700000|2021-08-18 13:35:00|4117|4116|4121|4120|4121.5|4120.5|4115|4114|35013
1629294000000|2021-08-18 13:40:00|4120.5|4119.5|4122.5|4121.5|4125.5|4124|4119|4118.5|17503
1629294300000|2021-08-18 13:45:00|4123|4122|4124.5|4124|4127|4126|4121|4120|30605
1629294600000|2021-08-18 13:50:00|4125|4123.5|4120.5|4119.5|4125.5|4124.5|4120|4119|11178
1629294900000|2021-08-18 13:55:00|4120|4119|4118|4117.5|4122.5|4121.5|4117|4116|14116
1629295200000|2021-08-18 14:00:00|4118.5|4117|4114|4113|4118.5|4118|4113|4112.5|10555
1629295500000|2021-08-18 14:05:00|4113.5|4112.5|4114|4113|4115.5|4114.5|4111|4110.5|13154
1629295800000|2021-08-18 14:10:00|4114.5|4113.5|4115.5|4114.5|4117|4116.5|4114|4113|5976
1629296100000|2021-08-18 14:15:00|4116|4115|4114|4113|4117|4116.5|4113|4112|8903
1629296400000|2021-08-18 14:20:00|4113.5|4112.5|4112.5|4111.5|4114|4113.5|4112|4111.5|4096
1629296700000|2021-08-18 14:25:00|4113|4112|4112|4111|4114|4113|4110|4109.5|178811
1629297000000|2021-08-18 14:30:00|4111.5|4110.5|4112.5|4112|4117|4116|4111|4110.5|21184
1629297300000|2021-08-18 14:35:00|4113|4112.5|4110|4109.5|4113|4112.5|4109.5|4109|11609
1629297600000|2021-08-18 14:40:00|4110.5|4110|4108.5|4107.5|4111.5|4111|4105|4104|20003
1629297900000|2021-08-18 14:45:00|4108|4107|4110.5|4109.5|4110.5|4109.5|4105|4104.5|6366
1629298200000|2021-08-18 14:50:00|4111|4110|4110|4109|4112|4111|4109.5|4108.5|4554
1629298500000|2021-08-18 14:55:00|4110.5|4109.5|4108|4107|4112.5|4111.5|4107.5|4107|5856
1629298800000|2021-08-18 15:00:00|4108.5|4107.5|4104.5|4103.5|4108.5|4108|4104|4103|11424
1629299100000|2021-08-18 15:05:00|4105|4104|4104.5|4103.5|4105|4104.5|4101|4100.5|9637
1629299400000|2021-08-18 15:10:00|4105|4104|4101.5|4101|4105.5|4105|4101.5|4100.5|6849
1629299700000|2021-08-18 15:15:00|4102|4100.5|4103|4102.5|4103|4102.5|4101|4100.5|6750
1629300000000|2021-08-18 15:20:00|4102.5|4102|4099.5|4098.5|4103|4102|4098.5|4098|16893
1629300300000|2021-08-18 15:25:00|4100|4099|4102|4101|4102.5|4101.5|4099|4098.5|30146
1629356400000|2021-08-19 07:00:00|4084|4080.5|4069.5|4068|4088.5|4085|4066.5|4064|40361
1629356700000|2021-08-19 07:05:00|4071|4068.5|4081.5|4081|4086.5|4084.5|4067|4065.5|30217
1629357000000|2021-08-19 07:10:00|4082|4081.5|4077.5|4076|4084|4082.5|4069|4068|26256
1629357300000|2021-08-19 07:15:00|4077|4076.5|4080.5|4079.5|4081.5|4080|4071|4069.5|20395
1629357600000|2021-08-19 07:20:00|4080|4079|4076.5|4075.5|4081.5|4080|4074.5|4074|12493
1629357900000|2021-08-19 07:25:00|4077|4076|4077.5|4076.5|4078.5|4077|4072.5|4072|17592
1629358200000|2021-08-19 07:30:00|4077|4076|4071|4069.5|4077|4076|4069|4068|15043
1629358500000|2021-08-19 07:35:00|4070.5|4069|4069.5|4068.5|4071|4070|4064.5|4063.5|15080
1629358800000|2021-08-19 07:40:00|4070|4067.5|4072|4071|4074|4073|4067.5|4066|9436
1629359100000|2021-08-19 07:45:00|4072.5|4070.5|4075|4073.5|4076.5|4075.5|4071|4070|17387
1629359400000|2021-08-19 07:50:00|4074.5|4073|4071|4070|4074.5|4073|4066|4065|26103
1629359700000|2021-08-19 07:55:00|4070.5|4069.5|4076|4075.5|4076.5|4075.5|4069|4068.5|17959
1629360000000|2021-08-19 08:00:00|4075.5|4075|4068.5|4067.5|4075.5|4075|4067.5|4067|21755
1629360300000|2021-08-19 08:05:00|4068|4067|4069.5|4068.5|4070.5|4069.5|4063.5|4062.5|21816
1629360600000|2021-08-19 08:10:00|4069|4068|4073|4072|4073|4072|4066|4065.5|27622
1629360900000|2021-08-19 08:15:00|4072.5|4071.5|4068.5|4067.5|4072.5|4071.5|4066.5|4065.5|19988
1629361200000|2021-08-19 08:20:00|4068|4067|4067|4066|4068|4067|4063.5|4062.5|20650
1629361500000|2021-08-19 08:25:00|4066.5|4065.5|4062|4061|4067|4066|4060|4059.5|28269
1629361800000|2021-08-19 08:30:00|4062.5|4061.5|4059.5|4058.5|4063|4062|4054.5|4053.5|34002
1629362100000|2021-08-19 08:35:00|4060|4059|4068|4067|4068|4067|4057.5|4056.5|20328
1629362400000|2021-08-19 08:40:00|4067.5|4066.5|4070|4069|4072|4071|4066|4065.5|23188
1629362700000|2021-08-19 08:45:00|4070.5|4069.5|4060.5|4059|4070.5|4069.5|4060.5|4059|18539
1629363000000|2021-08-19 08:50:00|4060|4059.5|4062.5|4061.5|4063|4061.5|4055|4053.5|19034
1629363300000|2021-08-19 08:55:00|4062|4061|4065|4064|4066|4064.5|4061|4060.5|12400
1629363600000|2021-08-19 09:00:00|4064.5|4063|4063.5|4062.5|4065.5|4064|4061|4060|13181
1629363900000|2021-08-19 09:05:00|4063|4062|4063.5|4062.5|4064.5|4063.5|4060.5|4059.5|15606
1629364200000|2021-08-19 09:10:00|4064|4063|4063.5|4062.5|4068|4067|4063|4062|7119
1629364500000|2021-08-19 09:15:00|4064|4062|4059|4057.5|4064|4062|4054|4053|27563
1629364800000|2021-08-19 09:20:00|4058.5|4058|4060.5|4059|4061.5|4060.5|4056|4054.5|3665
1629365100000|2021-08-19 09:25:00|4060|4059.5|4062.5|4061.5|4067.5|4066.5|4059.5|4059|7204
1629365400000|2021-08-19 09:30:00|4062|4061|4064.5|4063|4065|4064|4059|4058|15717
1629365700000|2021-08-19 09:35:00|4064|4062.5|4062|4061|4064.5|4063.5|4060|4058.5|8615
1629366000000|2021-08-19 09:40:00|4061.5|4061.5|4061|4060|4063.5|4062.5|4059.5|4059|8506
1629366300000|2021-08-19 09:45:00|4060.5|4059.5|4064|4063|4064.5|4063.5|4060|4059|6261
1629366600000|2021-08-19 09:50:00|4063.5|4062.5|4068|4067|4068.5|4067.5|4061|4060.5|4923
1629366900000|2021-08-19 09:55:00|4068.5|4067.5|4067|4066|4070|4069.5|4066|4065|11219
1629367200000|2021-08-19 10:00:00|4067.5|4066.5|4071.5|4070.5|4072.5|4071.5|4067.5|4066.5|8156
1629367500000|2021-08-19 10:05:00|4071|4070|4071|4070|4074.5|4073.5|4070|4069.5|5198
1629367800000|2021-08-19 10:10:00|4071.5|4070.5|4067.5|4066.5|4072|4071|4067.5|4066.5|5086
1629368100000|2021-08-19 10:15:00|4068|4067|4071.5|4070.5|4072.5|4071.5|4067.5|4066.5|11161
1629368400000|2021-08-19 10:20:00|4072|4071|4075.5|4074.5|4075.5|4074.5|4068|4067.5|8134
1629368700000|2021-08-19 10:25:00|4075|4074|4072|4071|4075.5|4075|4068.5|4067.5|4571
1629369000000|2021-08-19 10:30:00|4072.5|4071.5|4071.5|4070.5|4073.5|4072.5|4070|4069|11001
1629369300000|2021-08-19 10:35:00|4072|4071|4073|4071.5|4073.5|4073|4070.5|4069|2933
1629369600000|2021-08-19 10:40:00|4072.5|4072|4067.5|4066.5|4073|4072|4066|4065.5|6170
1629369900000|2021-08-19 10:45:00|4068|4067|4072|4071|4072.5|4071|4068|4066.5|3896
1629370200000|2021-08-19 10:50:00|4071.5|4070.5|4070|4069.5|4074|4073|4070|4069.5|4031
1629370500000|2021-08-19 10:55:00|4070.5|4070|4071.5|4070.5|4073|4072|4070|4069.5|5593
1629370800000|2021-08-19 11:00:00|4072|4071|4071.5|4070.5|4072|4071.5|4069|4068.5|7758
1629371100000|2021-08-19 11:05:00|4071|4071|4072|4071|4072|4071.5|4069.5|4069|5923
1629371400000|2021-08-19 11:10:00|4071.5|4070.5|4073.5|4072.5|4075|4074|4071|4070.5|9269
1629371700000|2021-08-19 11:15:00|4073|4072|4070|4069|4073.5|4072|4069.5|4068.5|11589
1629372000000|2021-08-19 11:20:00|4070.5|4069.5|4072|4071|4074|4073|4070.5|4069.5|5663
1629372300000|2021-08-19 11:25:00|4071.5|4070.5|4069.5|4069|4071.5|4071|4067.5|4067|7142
1629372600000|2021-08-19 11:30:00|4070|4069.5|4071|4070|4073|4072|4069.5|4069|10911
1629372900000|2021-08-19 11:35:00|4070.5|4070.5|4072|4071|4073|4072.5|4070.5|4070|11957
1629373200000|2021-08-19 11:40:00|4072.5|4071.5|4070|4069.5|4073.5|4073|4070|4069.5|3292
1629373500000|2021-08-19 11:45:00|4070.5|4069|4070|4068.5|4071.5|4070.5|4068.5|4067.5|4997
1629373800000|2021-08-19 11:50:00|4069.5|4068|4068.5|4067.5|4070|4069|4066|4065|23416
1629374100000|2021-08-19 11:55:00|4068|4067|4072|4071|4072.5|4072|4067|4066.5|9050
1629374400000|2021-08-19 12:00:00|4071.5|4070.5|4070|4068.5|4073.5|4072.5|4068|4066.5|11306
1629374700000|2021-08-19 12:05:00|4070.5|4069|4074|4073|4074|4073|4069|4068|3153
1629375000000|2021-08-19 12:10:00|4073.5|4072.5|4074|4073|4075.5|4074.5|4072.5|4071.5|1646
1629375300000|2021-08-19 12:15:00|4074.5|4073.5|4074|4073.5|4075.5|4074|4073.5|4073|1925
1629375600000|2021-08-19 12:20:00|4074.5|4073|4077|4076.5|4077.5|4076.5|4073.5|4073|3788
1629375900000|2021-08-19 12:25:00|4077.5|4077|4076.5|4075.5|4078.5|4077.5|4076.5|4075.5|3504
1629376200000|2021-08-19 12:30:00|4077|4076|4078|4077|4081|4080|4076.5|4076|4317
1629376500000|2021-08-19 12:35:00|4077.5|4076.5|4080|4078.5|4080|4079|4076.5|4075.5|3810
1629376800000|2021-08-19 12:40:00|4079.5|4079|4079.5|4078.5|4081|4080|4078.5|4077.5|6496
1629377100000|2021-08-19 12:45:00|4079|4078|4072.5|4071.5|4079|4078|4072|4071|5098
1629377400000|2021-08-19 12:50:00|4072|4072|4070|4069|4073|4072|4070|4069|12016
1629377700000|2021-08-19 12:55:00|4069.5|4069.5|4068.5|4068|4070|4069.5|4067.5|4067|8966
1629378000000|2021-08-19 13:00:00|4069|4068.5|4069.5|4069|4070.5|4070|4068.5|4068|7518
1629378300000|2021-08-19 13:05:00|4070|4069.5|4074|4073.5|4075.5|4074.5|4069|4068.5|12180
1629378600000|2021-08-19 13:10:00|4074.5|4074|4083|4082|4085|4084|4074.5|4073.5|10240
1629378900000|2021-08-19 13:15:00|4083.5|4082.5|4087|4086|4088|4087|4083|4082|12031
1629379200000|2021-08-19 13:20:00|4086.5|4085.5|4087.5|4086.5|4089.5|4088.5|4085.5|4085|8021
1629379500000|2021-08-19 13:25:00|4087|4086|4085|4084|4087.5|4086.5|4083|4082|11510
1629379800000|2021-08-19 13:30:00|4085.5|4084.5|4093.5|4092.5|4095|4094|4085.5|4084|41436
1629380100000|2021-08-19 13:35:00|4094|4093|4100|4099.5|4101.5|4100.5|4093.5|4093|17459
1629380400000|2021-08-19 13:40:00|4100.5|4099|4106|4105|4106|4105.5|4098|4097|40025
1629380700000|2021-08-19 13:45:00|4106.5|4105.5|4102|4101|4107|4106|4101.5|4100.5|37392
1629381000000|2021-08-19 13:50:00|4102.5|4101.5|4104|4103|4109.5|4108.5|4102.5|4101.5|31391
1629381300000|2021-08-19 13:55:00|4103.5|4102.5|4101.5|4100.5|4106|4105.5|4100.5|4100|22897
1629381600000|2021-08-19 14:00:00|4102|4101|4104|4103|4106|4104.5|4101.5|4100.5|24248
1629381900000|2021-08-19 14:05:00|4103.5|4102.5|4098|4097|4103.5|4102.5|4096.5|4096|16322
1629382200000|2021-08-19 14:10:00|4098.5|4097.5|4102.5|4101.5|4104.5|4103.5|4098|4097|18325
1629382500000|2021-08-19 14:15:00|4102|4101|4101.5|4100.5|4103.5|4102.5|4099|4098.5|17729
1629382800000|2021-08-19 14:20:00|4101|4100|4103.5|4102.5|4105|4104|4100|4099.5|11329
1629383100000|2021-08-19 14:25:00|4103|4102|4099.5|4098.5|4103.5|4102.5|4095.5|4095|14925
1629383400000|2021-08-19 14:30:00|4100|4099|4095|4094|4101.5|4100.5|4095|4093.5|25075
1629383700000|2021-08-19 14:35:00|4094.5|4094.5|4095.5|4095|4096.5|4096|4094.5|4094|15829
1629384000000|2021-08-19 14:40:00|4095|4094.5|4088|4087|4095.5|4095|4088|4087|14300
1629384300000|2021-08-19 14:45:00|4088.5|4087.5|4091.5|4090.5|4093.5|4092.5|4088.5|4087|26861
1629384600000|2021-08-19 14:50:00|4092|4091|4092|4091|4096.5|4095.5|4091|4090.5|17543
1629384900000|2021-08-19 14:55:00|4092.5|4091.5|4097|4096.5|4098.5|4097.5|4091.5|4091|17500
1629385200000|2021-08-19 15:00:00|4097.5|4097|4098.5|4097.5|4099|4098.5|4095|4094|28567
1629385500000|2021-08-19 15:05:00|4099|4098|4100|4099|4103|4102|4098.5|4098|10270
1629385800000|2021-08-19 15:10:00|4099.5|4098.5|4097|4096|4102|4101.5|4096.5|4096|22723
1629386100000|2021-08-19 15:15:00|4097.5|4096.5|4099.5|4099|4100|4099.5|4097|4096|14428
1629386400000|2021-08-19 15:20:00|4099|4098.5|4105|4104|4105.5|4104.5|4099|4098.5|32954
1629386700000|2021-08-19 15:25:00|4104.5|4103.5|4102.5|4101.5|4106|4105|4100|4099|22373
1629442800000|2021-08-20 07:00:00|4123|4107|4113|4111|4124.5|4118|4109|4106.5|16324
1629443100000|2021-08-20 07:05:00|4112.5|4110.5|4103.5|4101.5|4112.5|4110.5|4103.5|4101.5|6392
1629443400000|2021-08-20 07:10:00|4103|4101|4102|4100.5|4105|4103.5|4096.5|4095|14615
1629443700000|2021-08-20 07:15:00|4102.5|4101|4096|4094|4104.5|4104|4095|4094|9590
1629444000000|2021-08-20 07:20:00|4095.5|4095|4100|4099|4102.5|4101.5|4095|4094|9269
1629444300000|2021-08-20 07:25:00|4099.5|4098.5|4093|4091|4099.5|4099|4092|4091|28274
1629444600000|2021-08-20 07:30:00|4092.5|4091.5|4092.5|4092|4096|4094.5|4092|4091|8856
1629444900000|2021-08-20 07:35:00|4092|4091.5|4088.5|4087.5|4094.5|4094|4087|4086|14673
1629445200000|2021-08-20 07:40:00|4089|4088|4087|4086|4090|4089|4085.5|4084|10422
1629445500000|2021-08-20 07:45:00|4087.5|4085.5|4082.5|4082|4087.5|4085.5|4082.5|4081.5|12374
1629445800000|2021-08-20 07:50:00|4082|4081.5|4082|4081|4083.5|4083|4079.5|4078.5|14830
1629446100000|2021-08-20 07:55:00|4083|4081.5|4086|4085|4088|4087|4082.5|4081.5|6051
1629446400000|2021-08-20 08:00:00|4085.5|4084.5|4088|4086.5|4089|4088.5|4085|4084|9778
1629446700000|2021-08-20 08:05:00|4088.5|4087|4088.5|4088|4089.5|4089|4087|4086|5844
1629447000000|2021-08-20 08:10:00|4089|4088.5|4088|4087|4092|4090.5|4087.5|4086.5|5160
1629447300000|2021-08-20 08:15:00|4088.5|4087.5|4086|4085|4091|4090.5|4085.5|4084|9262
1629447600000|2021-08-20 08:20:00|4085.5|4084.5|4082.5|4081.5|4086|4085|4082|4081.5|9182
1629447900000|2021-08-20 08:25:00|4082|4081|4081|4080|4083.5|4082.5|4079.5|4078.5|3695
1629448200000|2021-08-20 08:30:00|4080.5|4079.5|4085.5|4085|4086.5|4085.5|4080|4079.5|4771
1629448500000|2021-08-20 08:35:00|4086|4085.5|4088.5|4087|4089.5|4088.5|4085|4084.5|3303
1629448800000|2021-08-20 08:40:00|4088|4086.5|4089|4087.5|4089|4088.5|4086|4085.5|4577
1629449100000|2021-08-20 08:45:00|4088.5|4088|4093.5|4093|4093.5|4093|4088.5|4088|8110
1629449400000|2021-08-20 08:50:00|4093|4092.5|4094|4093|4095|4094|4090.5|4090|10393
1629449700000|2021-08-20 08:55:00|4093.5|4092.5|4089.5|4088.5|4095|4094.5|4088.5|4087.5|7691
1629450000000|2021-08-20 09:00:00|4089|4088|4089|4088|4091.5|4090.5|4087|4086|5717
1629450300000|2021-08-20 09:05:00|4088.5|4088.5|4089.5|4088.5|4091|4090|4088.5|4088|3886
1629450900000|2021-08-20 09:15:00|4087|4086|4083|4082|4088|4087.5|4082|4080.5|19813
1629451200000|2021-08-20 09:20:00|4082.5|4082.5|4086|4085.5|4088.5|4087.5|4082.5|4082|8051
1629451500000|2021-08-20 09:25:00|4086.5|4086|4088.5|4087.5|4089|4088|4086|4085|3510
1629451800000|2021-08-20 09:30:00|4088|4087|4090|4089|4090|4089|4085.5|4085|7266
1629452100000|2021-08-20 09:35:00|4090.5|4089.5|4097.5|4096|4097.5|4096|4089.5|4088.5|6228
1629452400000|2021-08-20 09:40:00|4097|4096.5|4097.5|4095.5|4098.5|4097.5|4096|4095|5230
1629452700000|2021-08-20 09:45:00|4097|4096|4095.5|4094|4098|4097|4093|4092.5|4733
1629453000000|2021-08-20 09:50:00|4095|4093.5|4094|4092.5|4096|4095|4092|4091|17636
1629453300000|2021-08-20 09:55:00|4093.5|4093|4092.5|4091.5|4094.5|4093.5|4091.5|4090.5|9007
1629453600000|2021-08-20 10:00:00|4092|4091|4087|4085.5|4093.5|4092.5|4086.5|4085.5|3633
1629453900000|2021-08-20 10:05:00|4087.5|4086|4087|4086|4089|4088|4086|4085|5052
1629454200000|2021-08-20 10:10:00|4086.5|4085.5|4086.5|4085.5|4088|4087.5|4083.5|4082.5|4226
1629454500000|2021-08-20 10:15:00|4087|4086|4092.5|4091.5|4093|4091.5|4086.5|4086|5106
1629454800000|2021-08-20 10:20:00|4093|4092|4089|4088|4093.5|4092.5|4087.5|4087|5840
1629455100000|2021-08-20 10:25:00|4088.5|4087.5|4090|4089|4091|4090|4087.5|4086.5|3935
1629455400000|2021-08-20 10:30:00|4090.5|4089.5|4090.5|4089.5|4092|4091|4089|4088.5|2176
1629455700000|2021-08-20 10:35:00|4090|4089|4089.5|4089|4091.5|4090.5|4088.5|4087.5|8495
1629456000000|2021-08-20 10:40:00|4089|4088.5|4089.5|4088.5|4090|4089|4087.5|4087|3919
1629456300000|2021-08-20 10:45:00|4090|4089|4092|4091.5|4093|4092|4090|4089|5720
1629456600000|2021-08-20 10:50:00|4092.5|4092|4088|4087.5|4093|4092|4088|4087|3603
1629456900000|2021-08-20 10:55:00|4088.5|4087|4088.5|4087|4090.5|4089.5|4086.5|4085.5|2002
1629457200000|2021-08-20 11:00:00|4088|4087.5|4089.5|4088.5|4089.5|4088.5|4086.5|4085.5|2279
1629457500000|2021-08-20 11:05:00|4089|4088|4085.5|4084.5|4090.5|4089.5|4085|4084.5|4049
1629457800000|2021-08-20 11:10:00|4086|4085|4088|4086.5|4088.5|4088|4086|4085|4931
1629458100000|2021-08-20 11:15:00|4087.5|4087|4090.5|4090|4090.5|4090|4086.5|4086|4704
1629458400000|2021-08-20 11:20:00|4091|4090.5|4095.5|4094.5|4096.5|4095|4091|4090|1799
1629458700000|2021-08-20 11:25:00|4096|4095|4096.5|4095.5|4098.5|4097.5|4095.5|4094.5|2096
1629459000000|2021-08-20 11:30:00|4096|4096|4098|4097.5|4098.5|4097.5|4096|4095.5|1317
1629459300000|2021-08-20 11:35:00|4098.5|4098|4105.5|4104.5|4105.5|4104.5|4098.5|4098|6728
1629459600000|2021-08-20 11:40:00|4106|4105|4104.5|4104|4107|4106|4103.5|4103|7383
1629459900000|2021-08-20 11:45:00|4105|4103.5|4104|4103|4105.5|4104.5|4103.5|4103|4769
1629460200000|2021-08-20 11:50:00|4104.5|4103.5|4104|4103|4105|4104.5|4103.5|4103|2222
1629460500000|2021-08-20 11:55:00|4105|4103.5|4103.5|4103|4106.5|4105.5|4103.5|4102.5|3042
1629460800000|2021-08-20 12:00:00|4104|4102.5|4108|4106.5|4108|4106.5|4104|4102.5|2759
1629461100000|2021-08-20 12:05:00|4107.5|4106|4104.5|4103.5|4107.5|4107|4104.5|4103.5|3007
1629461400000|2021-08-20 12:10:00|4105|4104|4104|4102.5|4105.5|4104.5|4102.5|4101.5|9880
1629461700000|2021-08-20 12:15:00|4103.5|4103|4104|4103|4106|4105|4102|4101.5|6948
1629462000000|2021-08-20 12:20:00|4103.5|4102.5|4100.5|4100|4103.5|4103|4100|4099|6607
1629462300000|2021-08-20 12:25:00|4101|4099.5|4100|4099.5|4102|4101.5|4100|4099|5832
1629462600000|2021-08-20 12:30:00|4099.5|4099|4100|4099.5|4100|4099.5|4098.5|4097.5|4618
1629462900000|2021-08-20 12:35:00|4100.5|4100|4105|4104|4105.5|4104.5|4100.5|4099.5|13386
1629463200000|2021-08-20 12:40:00|4104.5|4103.5|4107|4106.5|4107.5|4106.5|4104|4103.5|3821
1629463500000|2021-08-20 12:45:00|4107.5|4106|4106.5|4106|4107.5|4106.5|4104|4103.5|6435
1629463800000|2021-08-20 12:50:00|4106|4105.5|4109|4107.5|4110|4109|4105|4104|3387
1629464100000|2021-08-20 12:55:00|4108.5|4108|4114.5|4113.5|4114.5|4113.5|4108.5|4108|6346
1629464400000|2021-08-20 13:00:00|4115|4114|4112.5|4112|4115|4114|4110|4109|6894
1629464700000|2021-08-20 13:05:00|4112|4111.5|4112.5|4112|4115.5|4114.5|4112|4111|3975
1629465000000|2021-08-20 13:10:00|4113|4111.5|4110|4109.5|4113|4112|4109|4108|3364
1629465300000|2021-08-20 13:15:00|4110.5|4110|4108.5|4108|4111.5|4110.5|4108|4106.5|6279
1629465600000|2021-08-20 13:20:00|4109|4108.5|4109.5|4108.5|4110.5|4110|4108|4107.5|4996
1629465900000|2021-08-20 13:25:00|4109|4108|4112|4111|4114|4113|4109|4108|12983
1629466200000|2021-08-20 13:30:00|4112.5|4111.5|4121.5|4120.5|4122|4120.5|4108|4107.5|35268
1629466500000|2021-08-20 13:35:00|4121|4120|4123|4122|4125|4123.5|4116|4115|15215
1629466800000|2021-08-20 13:40:00|4123.5|4122.5|4127|4126|4128.5|4127|4121.5|4121|16441
1629467100000|2021-08-20 13:45:00|4127.5|4126.5|4130.5|4129|4130.5|4129|4124|4123.5|18528
1629467400000|2021-08-20 13:50:00|4130|4129.5|4136.5|4135.5|4137.5|4136.5|4127.5|4127|19011
1629467700000|2021-08-20 13:55:00|4136|4135|4138.5|4137.5|4140|4139|4134.5|4133.5|51317
1629468000000|2021-08-20 14:00:00|4139|4138|4143.5|4143|4144|4143|4138|4137|21922
1629468300000|2021-08-20 14:05:00|4144|4142.5|4143.5|4142|4146|4145|4141.5|4140.5|15612
1629468600000|2021-08-20 14:10:00|4143|4142.5|4141.5|4140.5|4144.5|4143.5|4139|4138.5|19138
1629468900000|2021-08-20 14:15:00|4141|4140|4145|4144|4146.5|4145.5|4140|4139|41878
1629469200000|2021-08-20 14:20:00|4144.5|4144.5|4149|4147.5|4149.5|4148|4144.5|4144|29448
1629469500000|2021-08-20 14:25:00|4149.5|4148|4149|4148|4150|4149|4144|4143.5|26889
1629469800000|2021-08-20 14:30:00|4149.5|4148.5|4152|4151.5|4152.5|4151.5|4146.5|4145.5|47809
1629470100000|2021-08-20 14:35:00|4151.5|4151|4147|4146|4154|4153.5|4145.5|4145|40533
1629470400000|2021-08-20 14:40:00|4147.5|4146.5|4144.5|4143.5|4147.5|4147|4144|4143.5|16448
1629470700000|2021-08-20 14:45:00|4144|4143|4144.5|4144|4146|4145.5|4142.5|4142|21317
1629471000000|2021-08-20 14:50:00|4144|4143.5|4143.5|4143|4145|4144.5|4142|4141.5|16616
1629471300000|2021-08-20 14:55:00|4144|4143.5|4146|4145|4146.5|4145.5|4143|4142.5|24489
1629471600000|2021-08-20 15:00:00|4145.5|4145.5|4143.5|4142.5|4148.5|4148|4143.5|4142.5|19349
1629471900000|2021-08-20 15:05:00|4143|4142|4141.5|4141|4144|4143.5|4141.5|4141|19692
1629472200000|2021-08-20 15:10:00|4141|4140.5|4142|4141.5|4143.5|4142.5|4141|4140.5|16974
1629472500000|2021-08-20 15:15:00|4141.5|4141|4139.5|4139|4143.5|4143|4139|4138.5|47751
1629472800000|2021-08-20 15:20:00|4140.5|4139.5|4136.5|4136|4140.5|4140|4136.5|4136|40985
1629473100000|2021-08-20 15:25:00|4137|4136.5|4139.5|4138.5|4139.5|4139|4136.5|4136|20983
1629702000000|2021-08-23 07:00:00|4147|4143|4136|4134|4147.5|4144.5|4135.5|4133.5|27056
1629702300000|2021-08-23 07:05:00|4136.5|4134.5|4140.5|4139|4143|4142|4128|4126.5|28572
1629702600000|2021-08-23 07:10:00|4141|4139.5|4148|4147|4149.5|4148|4141|4139.5|37946
1629702900000|2021-08-23 07:15:00|4148.5|4146.5|4141|4139.5|4150|4149|4141|4139.5|22446
1629703200000|2021-08-23 07:20:00|4140.5|4139|4134|4133|4142|4141|4133.5|4132.5|22760
1629703500000|2021-08-23 07:25:00|4134.5|4133.5|4133|4132.5|4140.5|4139|4131|4130|46194
1629703800000|2021-08-23 07:30:00|4132.5|4132|4123.5|4122.5|4133.5|4132.5|4123|4122|24750
1629704100000|2021-08-23 07:35:00|4123|4123|4124|4123|4126.5|4125.5|4122.5|4121.5|18158
1629704400000|2021-08-23 07:40:00|4123.5|4122.5|4118|4117|4124|4123|4117|4116|15162
1629704700000|2021-08-23 07:45:00|4117.5|4116.5|4116.5|4115.5|4120.5|4119.5|4114|4113.5|17606
1629705000000|2021-08-23 07:50:00|4116|4115|4113|4111.5|4118|4117|4111|4109.5|14707
1629705300000|2021-08-23 07:55:00|4113.5|4112|4114.5|4113|4115.5|4114.5|4112.5|4111|8067
1629705600000|2021-08-23 08:00:00|4114|4112.5|4114|4113|4120|4118.5|4112.5|4111.5|15021
1629705900000|2021-08-23 08:05:00|4114.5|4113.5|4112.5|4111.5|4115.5|4114.5|4109|4108|17198
1629706200000|2021-08-23 08:10:00|4112|4111|4110|4108.5|4114|4113|4108.5|4108|18764
1629706500000|2021-08-23 08:15:00|4109.5|4108|4108.5|4107|4110|4108.5|4106|4105|13828
1629706800000|2021-08-23 08:20:00|4108|4107.5|4107.5|4106.5|4110|4109|4105.5|4104|9860
1629707100000|2021-08-23 08:25:00|4108|4107|4101|4100|4108.5|4107|4101|4100|14096
1629707400000|2021-08-23 08:30:00|4101.5|4100.5|4105|4104.5|4105.5|4105|4099.5|4098.5|30662
1629707700000|2021-08-23 08:35:00|4104.5|4104|4105.5|4104|4107|4106|4103|4102|12575
1629708000000|2021-08-23 08:40:00|4105|4104.5|4112|4110.5|4112|4110.5|4103|4102.5|11562
1629708300000|2021-08-23 08:45:00|4111.5|4110|4111|4110|4112.5|4111|4109|4108.5|9315
1629708600000|2021-08-23 08:50:00|4110.5|4109.5|4114|4113.5|4114.5|4113.5|4110|4109.5|8235
1629708900000|2021-08-23 08:55:00|4113.5|4113|4116.5|4115.5|4117|4116|4113|4112.5|27032
1629709200000|2021-08-23 09:00:00|4116|4116|4115.5|4115|4116.5|4116|4112.5|4111.5|19156
1629709500000|2021-08-23 09:05:00|4116|4115.5|4118|4116.5|4118.5|4118|4115|4114.5|13259
1629709800000|2021-08-23 09:10:00|4117.5|4116|4114|4113.5|4117.5|4116.5|4114|4113|13410
1629710100000|2021-08-23 09:15:00|4114.5|4114|4116.5|4115.5|4118|4117.5|4114|4113.5|22185
1629710400000|2021-08-23 09:20:00|4117|4116|4122.5|4122|4123|4122|4116.5|4116|25685
1629710700000|2021-08-23 09:25:00|4123|4122.5|4119|4118|4124|4123.5|4118.5|4118|33787
1629711000000|2021-08-23 09:30:00|4119.5|4118.5|4116|4115|4120|4119.5|4115|4114.5|26893
1629711300000|2021-08-23 09:35:00|4115.5|4114.5|4109.5|4108.5|4115.5|4114.5|4106.5|4105.5|24734
1629711600000|2021-08-23 09:40:00|4110|4109|4112.5|4111.5|4112.5|4111.5|4109|4108.5|57305
1629711900000|2021-08-23 09:45:00|4113|4112|4115.5|4114.5|4116|4115|4112.5|4111.5|8688
1629712200000|2021-08-23 09:50:00|4115|4115|4120|4119|4121|4120.5|4115|4115|14546
1629712500000|2021-08-23 09:55:00|4119.5|4118.5|4114.5|4114|4120|4119.5|4114.5|4113.5|12576
1629712800000|2021-08-23 10:00:00|4115|4114.5|4118.5|4117.5|4118.5|4117.5|4114.5|4114|10233
1629713100000|2021-08-23 10:05:00|4119|4118|4122|4121|4122|4121|4118.5|4118|8131
1629713400000|2021-08-23 10:10:00|4122.5|4121.5|4124|4123.5|4124.5|4123.5|4121.5|4121|12557
1629713700000|2021-08-23 10:15:00|4124.5|4124|4121|4120.5|4124.5|4124|4121|4120|13858
1629714000000|2021-08-23 10:20:00|4120.5|4120|4119.5|4119|4121|4120.5|4117.5|4117|13561
1629714300000|2021-08-23 10:25:00|4120|4119.5|4118|4117|4120.5|4119.5|4117|4116.5|10115
1629714600000|2021-08-23 10:30:00|4118.5|4117.5|4122.5|4121.5|4123|4121.5|4117.5|4117|8720
1629714900000|2021-08-23 10:35:00|4123|4122|4123|4122.5|4124|4123|4121|4120.5|6175
1629715200000|2021-08-23 10:40:00|4123.5|4123|4122|4121|4124|4123.5|4121.5|4121|14226
1629715500000|2021-08-23 10:45:00|4122.5|4121.5|4123.5|4122.5|4124.5|4123.5|4120|4119.5|13944
1629715800000|2021-08-23 10:50:00|4124|4123|4125|4124|4125|4124.5|4122|4121|9361
1629716100000|2021-08-23 10:55:00|4125.5|4124.5|4130|4129|4131|4130.5|4124.5|4124|24784
1629716400000|2021-08-23 11:00:00|4129.5|4129.5|4129.5|4129|4130.5|4129.5|4126.5|4126|16022
1629716700000|2021-08-23 11:05:00|4130|4129.5|4129.5|4128.5|4134|4133|4128.5|4128|365518
1629717000000|2021-08-23 11:10:00|4129|4128|4125|4123.5|4129.5|4128.5|4124.5|4123.5|11121
1629717300000|2021-08-23 11:15:00|4124.5|4124|4121.5|4120.5|4125.5|4125|4120|4119.5|19052
1629717600000|2021-08-23 11:20:00|4122|4121|4118.5|4118|4122|4121|4117.5|4117|14326
1629717900000|2021-08-23 11:25:00|4119|4118.5|4117|4116|4120.5|4120|4116.5|4116|30585
1629718200000|2021-08-23 11:30:00|4116.5|4115.5|4114.5|4113.5|4117|4116|4113|4112.5|24809
1629718500000|2021-08-23 11:35:00|4115|4114|4122|4121|4122|4121|4114.5|4113.5|15865
1629718800000|2021-08-23 11:40:00|4122.5|4121.5|4124|4123|4126.5|4125.5|4122.5|4121.5|10490
1629719100000|2021-08-23 11:45:00|4123.5|4122.5|4120|4119.5|4124|4122.5|4120|4119|9802
1629719400000|2021-08-23 11:50:00|4120.5|4120|4122.5|4121.5|4124|4123.5|4120.5|4119.5|12496
1629719700000|2021-08-23 11:55:00|4122|4122|4124|4123|4124.5|4123.5|4121.5|4120.5|14925
1629720000000|2021-08-23 12:00:00|4123.5|4123.5|4118.5|4117.5|4123.5|4123.5|4118.5|4117.5|14030
1629720300000|2021-08-23 12:05:00|4119|4118|4116|4115|4119.5|4119|4114.5|4114|17909
1629720600000|2021-08-23 12:10:00|4115.5|4114.5|4118.5|4117.5|4120|4119.5|4115|4114.5|17511
1629720900000|2021-08-23 12:15:00|4119|4118|4124|4123.5|4125.5|4124.5|4119|4118|18488
1629721200000|2021-08-23 12:20:00|4124.5|4124|4123.5|4123|4125.5|4124.5|4123.5|4123|8141
1629721500000|2021-08-23 12:25:00|4124|4123.5|4117|4116|4124|4123.5|4116.5|4116|9154
1629721800000|2021-08-23 12:30:00|4117.5|4116.5|4117|4116.5|4118.5|4118|4116|4115|18126
1629722100000|2021-08-23 12:35:00|4117.5|4116|4111.5|4110.5|4117.5|4116|4110.5|4110|18041
1629722400000|2021-08-23 12:40:00|4111|4111|4108.5|4108|4112|4111.5|4108.5|4108|17289
1629722700000|2021-08-23 12:45:00|4109|4108.5|4111|4110|4112.5|4112|4108.5|4108|17443
1629723000000|2021-08-23 12:50:00|4110.5|4110.5|4106|4105|4111|4110.5|4103.5|4102|42325
1629723300000|2021-08-23 12:55:00|4105.5|4104.5|4107|4106|4107|4106.5|4104|4103.5|17744
1629723600000|2021-08-23 13:00:00|4107.5|4106.5|4110|4109|4112|4111|4107.5|4106.5|17549
1629723900000|2021-08-23 13:05:00|4109.5|4108.5|4111|4110|4111.5|4110.5|4107.5|4106.5|15635
1629724200000|2021-08-23 13:10:00|4110.5|4109.5|4113.5|4113|4113.5|4113|4108.5|4108|14284
1629724500000|2021-08-23 13:15:00|4113|4112.5|4110.5|4109.5|4115.5|4114.5|4110.5|4109.5|19754
1629724800000|2021-08-23 13:20:00|4111|4110|4105.5|4104.5|4111.5|4111|4105.5|4104.5|17884
1629725100000|2021-08-23 13:25:00|4106|4105|4104.5|4103.5|4106|4105.5|4103|4102.5|23493
1629725400000|2021-08-23 13:30:00|4105|4104|4103.5|4103|4106|4105|4101|4100|46084
1629725700000|2021-08-23 13:35:00|4104|4103.5|4103|4102.5|4105.5|4104.5|4098.5|4098|43359
1629726000000|2021-08-23 13:40:00|4103.5|4103|4102.5|4101.5|4105.5|4105|4101|4100|31543
1629726300000|2021-08-23 13:45:00|4103|4102|4100|4099.5|4106|4105|4098.5|4098|58526
1629726600000|2021-08-23 13:50:00|4099.5|4099|4096.5|4095.5|4100|4099.5|4095.5|4094.5|43901
1629726900000|2021-08-23 13:55:00|4097|4096|4101|4100.5|4101|4100.5|4096|4095.5|38227
1629727200000|2021-08-23 14:00:00|4102|4101|4115|4114|4116.5|4115.5|4102|4101|592064
1629727500000|2021-08-23 14:05:00|4114.5|4114.5|4114.5|4114|4117.5|4117|4112.5|4112|38833
1629727800000|2021-08-23 14:10:00|4115|4113.5|4109.5|4108.5|4116.5|4116|4108.5|4107.5|27334
1629728100000|2021-08-23 14:15:00|4109|4109|4111|4110.5|4114|4113.5|4108.5|4107.5|33531
1629728400000|2021-08-23 14:20:00|4111.5|4110|4116.5|4115.5|4116.5|4115.5|4108.5|4108|19262
1629728700000|2021-08-23 14:25:00|4116|4115|4113|4112|4117|4116|4112|4111.5|62800
1629729000000|2021-08-23 14:30:00|4113.5|4112.5|4114|4113|4116|4115|4111.5|4111|29546
1629729300000|2021-08-23 14:35:00|4113.5|4112.5|4111.5|4110.5|4113.5|4113|4110.5|4109.5|23414
1629729600000|2021-08-23 14:40:00|4111|4110|4109.5|4108.5|4115.5|4114.5|4109|4108|21758
1629729900000|2021-08-23 14:45:00|4110|4109|4109.5|4109|4112|4111.5|4109.5|4109|25545
1629730200000|2021-08-23 14:50:00|4110|4109.5|4111.5|4111|4113.5|4112.5|4108.5|4108|26342
1629730500000|2021-08-23 14:55:00|4111|4110.5|4112.5|4111.5|4112.5|4111.5|4108.5|4108|18383
1629730800000|2021-08-23 15:00:00|4113|4112|4117|4116|4117.5|4116.5|4112|4111.5|39515
1629731100000|2021-08-23 15:05:00|4116.5|4115.5|4116|4115.5|4119|4118|4115.5|4115|31354
1629731400000|2021-08-23 15:10:00|4115.5|4115|4114.5|4114|4117|4116.5|4114|4113.5|30866
1629731700000|2021-08-23 15:15:00|4114|4113.5|4112.5|4111.5|4117|4116|4112.5|4111.5|30492
1629732000000|2021-08-23 15:20:00|4112|4111|4109.5|4108.5|4114.5|4113.5|4108.5|4108|33752
1629732300000|2021-08-23 15:25:00|4110|4109|4112.5|4111.5|4114|4113|4109.5|4109|59248
1629788400000|2021-08-24 07:00:00|4118|4100.5|4106.5|4104.5|4118.5|4109|4104.5|4100.5|16229
1629788700000|2021-08-24 07:05:00|4106|4104|4111|4109.5|4116|4115|4105|4103.5|23215
1629789000000|2021-08-24 07:10:00|4110.5|4110|4114.5|4113.5|4119.5|4118.5|4109.5|4108.5|15052
1629789300000|2021-08-24 07:15:00|4115|4114|4113.5|4113|4116.5|4115|4110.5|4109|9600
1629789600000|2021-08-24 07:20:00|4114|4112|4110|4109|4117.5|4116|4109|4108.5|12138
1629789900000|2021-08-24 07:25:00|4109.5|4108.5|4114|4113.5|4117|4115.5|4106.5|4106|15819
1629790200000|2021-08-24 07:30:00|4113.5|4113|4107|4105.5|4114|4113.5|4107|4105.5|12961
1629790500000|2021-08-24 07:35:00|4106.5|4106|4107.5|4107|4109.5|4108|4105|4103.5|13903
1629790800000|2021-08-24 07:40:00|4108|4107.5|4105|4104|4110.5|4110|4103.5|4102.5|13870
1629791100000|2021-08-24 07:45:00|4104.5|4103.5|4109.5|4109|4110|4109.5|4103|4102|14258
1629791400000|2021-08-24 07:50:00|4109|4108.5|4105|4104|4110|4109|4103.5|4102.5|17146
1629791700000|2021-08-24 07:55:00|4105.5|4104.5|4102.5|4101|4106.5|4105.5|4101.5|4101|12438
1629792000000|2021-08-24 08:00:00|4102|4101.5|4099.5|4098.5|4103.5|4102.5|4099|4098|14053
1629792300000|2021-08-24 08:05:00|4099|4098|4101|4100.5|4103|4102|4099|4098|19021
1629792600000|2021-08-24 08:10:00|4100.5|4100|4099|4098|4101|4100.5|4096|4095|22971
1629792900000|2021-08-24 08:15:00|4098.5|4097.5|4102|4101|4103|4102|4096|4095|9748
1629793200000|2021-08-24 08:20:00|4101.5|4100.5|4099.5|4098.5|4104|4102.5|4099|4098|15989
1629793500000|2021-08-24 08:25:00|4099|4098|4095|4094|4099|4098.5|4094.5|4094|17493
1629793800000|2021-08-24 08:30:00|4094.5|4093.5|4093.5|4092.5|4097.5|4097|4092|4091|20157
1629794100000|2021-08-24 08:35:00|4093|4093|4090|4089|4097|4096|4089.5|4088.5|11104
1629794400000|2021-08-24 08:40:00|4090.5|4089.5|4090|4089|4093|4091.5|4089.5|4089|15891
1629794700000|2021-08-24 08:45:00|4089.5|4088.5|4088.5|4087.5|4090.5|4089.5|4088|4087.5|10344
1629795000000|2021-08-24 08:50:00|4088|4087|4086|4084.5|4088.5|4087.5|4084.5|4083.5|18060
1629795300000|2021-08-24 08:55:00|4085.5|4083.5|4086.5|4085.5|4086.5|4086|4083.5|4083|17284
1629795600000|2021-08-24 09:00:00|4087|4086|4086|4085.5|4088.5|4087.5|4086|4085|9269
1629795900000|2021-08-24 09:05:00|4085.5|4085|4079|4078|4085.5|4085|4078.5|4078|19045
1629796200000|2021-08-24 09:10:00|4078.5|4077.5|4080|4078.5|4080.5|4080|4077.5|4076.5|15030
1629796500000|2021-08-24 09:15:00|4079.5|4079|4078.5|4077|4082|4081|4078|4076.5|9268
1629796800000|2021-08-24 09:20:00|4078|4076.5|4078.5|4077.5|4079|4078|4075.5|4075|12974
1629797100000|2021-08-24 09:25:00|4079|4078|4079.5|4078.5|4079.5|4079|4078|4077.5|10323
1629797400000|2021-08-24 09:30:00|4079|4078|4078|4077|4080.5|4080|4078|4077|21311
1629797700000|2021-08-24 09:35:00|4077.5|4076.5|4079.5|4078|4081|4080.5|4077|4076.5|14178
1629798000000|2021-08-24 09:40:00|4079|4078.5|4075|4074|4079.5|4078.5|4074.5|4073.5|13984
1629798300000|2021-08-24 09:45:00|4075.5|4073.5|4073.5|4073|4075.5|4075|4073|4072.5|24713
1629798600000|2021-08-24 09:50:00|4074|4073.5|4074|4073|4075.5|4075|4073.5|4072.5|26787
1629798900000|2021-08-24 09:55:00|4073.5|4072.5|4068|4067|4073.5|4073|4067.5|4067|14712
1629799200000|2021-08-24 10:00:00|4067.5|4066.5|4071.5|4070|4071.5|4071|4065.5|4065|13492
1629799500000|2021-08-24 10:05:00|4072|4070.5|4071.5|4070|4073.5|4073|4068.5|4067.5|9547
1629799800000|2021-08-24 10:10:00|4071|4070.5|4069.5|4068.5|4072|4071.5|4069.5|4068.5|13032
1629800100000|2021-08-24 10:15:00|4069|4068|4066|4065.5|4069.5|4068.5|4066|4065.5|13662
1629800400000|2021-08-24 10:20:00|4066.5|4066|4066.5|4065|4068.5|4067.5|4065|4064|20507
1629800700000|2021-08-24 10:25:00|4067|4065.5|4070.5|4069.5|4071|4070.5|4067|4065|7697
1629801000000|2021-08-24 10:30:00|4071|4070|4070|4069|4073.5|4072.5|4067.5|4067|12674
1629801300000|2021-08-24 10:35:00|4070.5|4069.5|4073.5|4072.5|4073.5|4073|4070.5|4069.5|8490
1629801600000|2021-08-24 10:40:00|4074|4073|4076.5|4076|4076.5|4076|4073.5|4072.5|6206
1629801900000|2021-08-24 10:45:00|4077|4076.5|4075|4074|4078|4077.5|4073.5|4073|13593
1629802200000|2021-08-24 10:50:00|4074.5|4073.5|4072.5|4071.5|4076|4075|4072|4071|15024
1629802500000|2021-08-24 10:55:00|4073|4072|4073.5|4073|4074|4073|4072|4071.5|128288
1629802800000|2021-08-24 11:00:00|4074|4072.5|4073|4072|4076|4075|4072.5|4072|13279
1629803100000|2021-08-24 11:05:00|4072.5|4071.5|4069.5|4068.5|4073|4072|4069|4068.5|15043
1629803400000|2021-08-24 11:10:00|4070|4069|4070.5|4069|4071.5|4071|4069.5|4069|7079
1629803700000|2021-08-24 11:15:00|4070|4069.5|4069|4067.5|4070.5|4070|4068|4067.5|12006
1629804000000|2021-08-24 11:20:00|4068.5|4068|4066.5|4065.5|4069|4068|4066.5|4065.5|6998
1629804300000|2021-08-24 11:25:00|4067|4066|4068.5|4068|4069|4068.5|4066.5|4065.5|7903
1629804600000|2021-08-24 11:30:00|4069|4068.5|4066.5|4065.5|4070|4069.5|4066.5|4065|17527
1629804900000|2021-08-24 11:35:00|4067|4065|4065.5|4064|4067.5|4067|4064.5|4064|6492
1629805200000|2021-08-24 11:40:00|4065|4064.5|4068|4067|4068|4067|4064|4063.5|5750
1629805500000|2021-08-24 11:45:00|4067.5|4066.5|4063.5|4063|4068|4067|4063.5|4063|13472
1629805800000|2021-08-24 11:50:00|4063|4062.5|4064.5|4063.5|4065.5|4065|4063|4062.5|9941
1629806100000|2021-08-24 11:55:00|4065|4064|4066.5|4065.5|4068|4067|4065|4064|10095
1629806400000|2021-08-24 12:00:00|4067|4066|4062.5|4061.5|4067.5|4067|4062.5|4061.5|17715
1629806700000|2021-08-24 12:05:00|4063|4062|4064|4063.5|4064.5|4064|4062.5|4061.5|11220
1629807000000|2021-08-24 12:10:00|4064.5|4063|4065|4064.5|4067|4066|4064.5|4063|14053
1629807300000|2021-08-24 12:15:00|4065.5|4065|4063|4062.5|4066.5|4065.5|4063|4062.5|12413
1629807600000|2021-08-24 12:20:00|4062|4062|4059.5|4058.5|4063|4062|4059|4058.5|18769
1629807900000|2021-08-24 12:25:00|4060|4059|4062|4061.5|4063|4062|4059.5|4059|20098
1629808200000|2021-08-24 12:30:00|4061.5|4061|4064.5|4063.5|4064.5|4064|4061|4060.5|26260
1629808500000|2021-08-24 12:35:00|4064|4063|4061|4060.5|4064.5|4064|4061|4060.5|15524
1629808800000|2021-08-24 12:40:00|4061.5|4061|4065|4064|4066.5|4065.5|4061|4060.5|8621
1629809100000|2021-08-24 12:45:00|4065.5|4064.5|4069.5|4068|4069.5|4068.5|4065.5|4064.5|19815
1629809400000|2021-08-24 12:50:00|4070|4068.5|4064|4063|4070.5|4069.5|4063.5|4063|16201
1629809700000|2021-08-24 12:55:00|4063.5|4062.5|4064|4063|4066|4065.5|4063|4062|13173
1629810000000|2021-08-24 13:00:00|4064.5|4063.5|4066.5|4065.5|4067.5|4067|4064.5|4063|15749
1629810300000|2021-08-24 13:05:00|4067|4066|4064|4063.5|4067.5|4067|4064|4063.5|14202
1629810600000|2021-08-24 13:10:00|4063.5|4063|4060|4059.5|4065|4064|4060|4059.5|63382
1629810900000|2021-08-24 13:15:00|4059.5|4059|4056.5|4055.5|4062|4061|4056|4055.5|15270
1629811200000|2021-08-24 13:20:00|4057|4056|4055|4054.5|4058|4057.5|4053|4052|104995
1629811500000|2021-08-24 13:25:00|4055.5|4055|4058.5|4057.5|4059.5|4059|4055.5|4054.5|22489
1629811800000|2021-08-24 13:30:00|4058|4058|4060.5|4060|4061|4060.5|4052.5|4051|66730
1629812100000|2021-08-24 13:35:00|4061|4060.5|4059|4058|4062|4061|4057.5|4056.5|38360
1629812400000|2021-08-24 13:40:00|4058.5|4058.5|4062|4061|4062|4061.5|4057.5|4057|28720
1629812700000|2021-08-24 13:45:00|4062.5|4061.5|4057|4056.5|4062.5|4062|4056|4055.5|37890
1629813000000|2021-08-24 13:50:00|4056.5|4056|4059|4058.5|4060.5|4060|4056|4055|43380
1629813300000|2021-08-24 13:55:00|4058.5|4058|4057|4056|4060|4059.5|4056|4055.5|21453
1629813600000|2021-08-24 14:00:00|4057.5|4056.5|4062|4061|4062.5|4061.5|4057.5|4056|38047
1629813900000|2021-08-24 14:05:00|4062.5|4061.5|4063|4062.5|4064.5|4063.5|4061|4060|32452
1629814200000|2021-08-24 14:10:00|4062.5|4062|4062.5|4061.5|4063.5|4063|4061|4060.5|33863
1629814500000|2021-08-24 14:15:00|4062|4061|4067.5|4067|4067.5|4067|4061.5|4061|33019
1629814800000|2021-08-24 14:20:00|4067|4066.5|4073|4072.5|4073.5|4072.5|4067|4066.5|27683
1629815100000|2021-08-24 14:25:00|4072.5|4072|4069.5|4068.5|4073.5|4072.5|4068.5|4067.5|24019
1629815400000|2021-08-24 14:30:00|4069|4069|4067.5|4066.5|4069.5|4069|4065.5|4065|23644
1629815700000|2021-08-24 14:35:00|4067|4067|4070.5|4070|4072|4071|4064.5|4064|39272
1629816000000|2021-08-24 14:40:00|4071|4070.5|4072|4071.5|4075.5|4074.5|4070.5|4070|29920
1629816300000|2021-08-24 14:45:00|4071.5|4071|4074|4073|4074.5|4073|4071|4070.5|32309
1629816600000|2021-08-24 14:50:00|4073.5|4073.5|4070.5|4069.5|4074|4073.5|4069|4068.5|29633
1629816900000|2021-08-24 14:55:00|4071|4070|4070.5|4069.5|4073|4072.5|4070.5|4069.5|24116
1629817200000|2021-08-24 15:00:00|4071|4070|4071|4070|4073.5|4073|4069.5|4069|37846
1629817500000|2021-08-24 15:05:00|4070.5|4070.5|4070|4069.5|4072|4071.5|4069|4068.5|28895
1629817800000|2021-08-24 15:10:00|4069.5|4069|4071|4070|4072|4071|4068.5|4068|26769
1629818100000|2021-08-24 15:15:00|4071.5|4070.5|4073|4072.5|4074|4073.5|4071|4070.5|36015
1629818400000|2021-08-24 15:20:00|4072.5|4072|4072.5|4072|4076|4075.5|4072.5|4072|280079
1629818700000|2021-08-24 15:25:00|4072|4071.5|4075|4074.5|4075|4074.5|4069|4068.5|57522
1629874800000|2021-08-25 07:00:00|4087|4071|4075.5|4074|4089|4087|4072.5|4070|66564
1629875100000|2021-08-25 07:05:00|4075|4074.5|4075.5|4074|4077.5|4076.5|4069.5|4068|29849
1629875400000|2021-08-25 07:10:00|4076|4074.5|4074|4073|4081|4079.5|4073|4072.5|66999
1629875700000|2021-08-25 07:15:00|4074.5|4073.5|4076.5|4076|4081.5|4081|4074.5|4073|76606
1629876000000|2021-08-25 07:20:00|4077|4076.5|4081|4080.5|4085.5|4084.5|4076.5|4076|30496
1629876300000|2021-08-25 07:25:00|4081.5|4081|4076.5|4076|4083.5|4082.5|4075|4073.5|23818
1629876600000|2021-08-25 07:30:00|4077|4076.5|4080|4079.5|4080|4079.5|4074|4073|9478
1629876900000|2021-08-25 07:35:00|4079.5|4079|4083|4082.5|4083|4082.5|4079.5|4078.5|41030
1629877200000|2021-08-25 07:40:00|4083.5|4083|4071.5|4070.5|4086.5|4085.5|4071|4069.5|23647
1629877500000|2021-08-25 07:45:00|4071|4070|4065|4064|4071|4070.5|4063.5|4063|28162
1629877800000|2021-08-25 07:50:00|4064.5|4064.5|4066|4065.5|4067.5|4066.5|4062.5|4062|40595
1629878100000|2021-08-25 07:55:00|4066.5|4066|4065|4064.5|4068|4067|4064|4063|40274
1629878400000|2021-08-25 08:00:00|4065.5|4065|4063|4062|4066|4065|4060|4059|17514
1629878700000|2021-08-25 08:05:00|4063.5|4062.5|4059.5|4058.5|4065.5|4064.5|4059.5|4058.5|95737
1629879000000|2021-08-25 08:10:00|4059|4059|4060.5|4060|4063|4062|4059|4058.5|10881
1629879300000|2021-08-25 08:15:00|4061|4060.5|4060.5|4060|4062|4061.5|4058|4057.5|20770
1629879600000|2021-08-25 08:20:00|4060|4059.5|4059|4058|4060.5|4059.5|4057|4056|14126
1629879900000|2021-08-25 08:25:00|4059.5|4058.5|4050.5|4050|4059.5|4059|4050|4049|28546
1629880200000|2021-08-25 08:30:00|4050|4049.5|4044|4043.5|4050.5|4049.5|4044|4043.5|20946
1629880500000|2021-08-25 08:35:00|4044.5|4044|4041|4040|4048|4046.5|4040|4039.5|27910
1629880800000|2021-08-25 08:40:00|4040.5|4039.5|4045|4043.5|4046|4044.5|4039.5|4039|13633
1629881100000|2021-08-25 08:45:00|4044.5|4043|4041|4040|4045|4043|4041|4040|14971
1629881400000|2021-08-25 08:50:00|4040.5|4039.5|4042.5|4041.5|4043|4042|4037|4036.5|15128
1629881700000|2021-08-25 08:55:00|4042|4042|4044|4043|4045|4044|4041|4040|13947
1629882000000|2021-08-25 09:00:00|4043.5|4042.5|4043.5|4042.5|4045.5|4045|4042|4041|25477
1629882300000|2021-08-25 09:05:00|4044|4042|4041.5|4041|4044|4042.5|4040|4039.5|25201
1629882600000|2021-08-25 09:10:00|4042|4041.5|4041|4040.5|4044|4043|4041|4040|13596
1629882900000|2021-08-25 09:15:00|4040.5|4040|4042|4041.5|4042.5|4041.5|4039.5|4038.5|11124
1629883200000|2021-08-25 09:20:00|4043|4042|4043.5|4042.5|4044.5|4043.5|4041.5|4040.5|17032
1629883500000|2021-08-25 09:25:00|4043|4042|4042|4041.5|4043.5|4042.5|4041|4040|11152
1629883800000|2021-08-25 09:30:00|4041.5|4041|4044.5|4043.5|4047.5|4046.5|4041.5|4041|19153
1629884100000|2021-08-25 09:35:00|4045|4044|4044.5|4044|4046|4045|4043.5|4043|9959
1629884400000|2021-08-25 09:40:00|4045|4043.5|4040|4039|4046|4045.5|4040|4038.5|21400
1629884700000|2021-08-25 09:45:00|4039.5|4039.5|4037|4036.5|4039.5|4039.5|4037|4036.5|20169
1629885000000|2021-08-25 09:50:00|4037.5|4037|4041.5|4040.5|4042.5|4041.5|4037|4037|28071
1629885300000|2021-08-25 09:55:00|4042|4041|4040.5|4039.5|4042|4041.5|4039|4038|13491
1629885600000|2021-08-25 10:00:00|4040|4039|4042|4041.5|4043.5|4043|4040|4039|14814
1629885900000|2021-08-25 10:05:00|4041.5|4041|4040.5|4039.5|4042.5|4041.5|4039.5|4038.5|13291
1629886200000|2021-08-25 10:10:00|4040|4040|4036|4035.5|4041|4040.5|4035.5|4034.5|17960
1629886500000|2021-08-25 10:15:00|4036.5|4035|4041|4040.5|4042.5|4041|4035.5|4035|12198
1629886800000|2021-08-25 10:20:00|4040.5|4040|4042|4041.5|4043|4042|4040|4039|114499
1629887100000|2021-08-25 10:25:00|4042.5|4042|4043|4042|4043.5|4042.5|4040.5|4040|13145
1629887400000|2021-08-25 10:30:00|4043.5|4042.5|4044.5|4044|4045.5|4045|4043|4042|19965
1629887700000|2021-08-25 10:35:00|4044|4043.5|4044.5|4044|4045.5|4044.5|4043|4042.5|18557
1629888000000|2021-08-25 10:40:00|4045|4044.5|4043|4042.5|4046.5|4045.5|4042.5|4041.5|16469
1629888300000|2021-08-25 10:45:00|4043.5|4043|4043|4042|4044|4043|4040.5|4040|15635
1629888600000|2021-08-25 10:50:00|4043.5|4042.5|4044|4043|4045|4044.5|4043|4042.5|14350
1629888900000|2021-08-25 10:55:00|4043.5|4042.5|4043|4042.5|4046|4045|4043|4042.5|14661
1629889200000|2021-08-25 11:00:00|4043.5|4043|4042.5|4042|4044|4043|4041|4040.5|14975
1629889500000|2021-08-25 11:05:00|4043|4042.5|4042|4041|4044|4043.5|4041|4040|12126
1629889800000|2021-08-25 11:10:00|4041.5|4040.5|4041|4040.5|4042|4041|4037|4036.5|47326
1629890100000|2021-08-25 11:15:00|4040.5|4040|4036.5|4035.5|4041|4040|4036|4035.5|17768
1629890400000|2021-08-25 11:20:00|4036|4036|4035|4034.5|4037|4036.5|4033.5|4032.5|9209
1629890700000|2021-08-25 11:25:00|4035.5|4034|4036|4035.5|4037|4036|4034.5|4034|22002
1629891000000|2021-08-25 11:30:00|4035.5|4035|4036.5|4036|4037|4036.5|4034.5|4033.5|12896
1629891300000|2021-08-25 11:35:00|4036|4035.5|4039.5|4039|4039.5|4039|4036|4035|16180
1629891600000|2021-08-25 11:40:00|4039|4038.5|4041.5|4041|4041.5|4041|4038.5|4038|15011
1629891900000|2021-08-25 11:45:00|4041|4040.5|4040|4039.5|4041.5|4041|4038.5|4038|11853
1629892200000|2021-08-25 11:50:00|4040.5|4040|4037.5|4036.5|4040.5|4040|4036.5|4036|15126
1629892500000|2021-08-25 11:55:00|4038|4037|4038.5|4038|4040|4039|4038|4037|10124
1629892800000|2021-08-25 12:00:00|4038|4037.5|4040|4039.5|4041|4040|4037.5|4036.5|11760
1629893100000|2021-08-25 12:05:00|4039.5|4039|4041|4039.5|4041|4040|4038.5|4038|9036
1629893400000|2021-08-25 12:10:00|4041.5|4040|4039|4038|4042.5|4042|4039|4038|11910
1629893700000|2021-08-25 12:15:00|4038.5|4038.5|4040|4039|4040.5|4040|4038.5|4038.5|5368
1629894000000|2021-08-25 12:20:00|4039.5|4038.5|4040|4039|4040.5|4039.5|4038|4037.5|11155
1629894300000|2021-08-25 12:25:00|4040.5|4039.5|4037.5|4036|4042|4041.5|4036.5|4036|14530
1629894600000|2021-08-25 12:30:00|4037|4036.5|4038.5|4038|4038.5|4038|4037|4036.5|27039
1629894900000|2021-08-25 12:35:00|4039|4038.5|4039.5|4039|4039.5|4039|4037|4036|13290
1629895200000|2021-08-25 12:40:00|4040|4039.5|4037.5|4037|4040.5|4040|4037|4036.5|17285
1629895500000|2021-08-25 12:45:00|4038|4037.5|4042|4041.5|4042|4041.5|4038|4037|11607
1629895800000|2021-08-25 12:50:00|4041.5|4041|4040|4039|4042|4041|4039.5|4039|17136
1629896100000|2021-08-25 12:55:00|4039.5|4038.5|4039|4038|4039.5|4039|4038|4037|6820
1629896400000|2021-08-25 13:00:00|4038.5|4038.5|4038.5|4038|4039.5|4038.5|4037.5|4037|24391
1629896700000|2021-08-25 13:05:00|4038|4037.5|4039|4038|4041|4040|4038|4037.5|13062
1629897000000|2021-08-25 13:10:00|4038.5|4037.5|4038.5|4037.5|4039|4038.5|4036.5|4036|29174
1629897300000|2021-08-25 13:15:00|4039|4038|4037.5|4037|4039|4038|4037.5|4037|12643
1629897600000|2021-08-25 13:20:00|4037|4036.5|4036.5|4035|4037|4036.5|4034|4033.5|28760
1629897900000|2021-08-25 13:25:00|4036|4035.5|4036|4035.5|4038.5|4037.5|4035|4034.5|23202
1629898200000|2021-08-25 13:30:00|4035.5|4035|4033.5|4032.5|4036|4035.5|4030.5|4030|46280
1629898500000|2021-08-25 13:35:00|4033|4032|4030|4029|4033.5|4033|4028|4027|36835
1629898800000|2021-08-25 13:40:00|4029.5|4028.5|4031|4030|4032|4031.5|4026.5|4026|33473
1629899100000|2021-08-25 13:45:00|4030.5|4030.5|4030.5|4030|4032.5|4032|4030.5|4030|25449
1629899400000|2021-08-25 13:50:00|4030|4029.5|4031.5|4030.5|4031.5|4031|4028|4027.5|29513
1629899700000|2021-08-25 13:55:00|4031|4031|4032|4031.5|4033|4032.5|4030.5|4030|32894
1629900000000|2021-08-25 14:00:00|4032.5|4032|4035|4034|4036|4035|4031.5|4031|44199
1629900300000|2021-08-25 14:05:00|4035.5|4034.5|4035.5|4035|4038.5|4037.5|4035|4034.5|36799
1629900600000|2021-08-25 14:10:00|4035|4034.5|4037.5|4037|4038.5|4038|4033.5|4033|26267
1629900900000|2021-08-25 14:15:00|4037|4036.5|4030.5|4029.5|4037.5|4037|4030|4029|26135
1629901200000|2021-08-25 14:20:00|4030|4030|4035|4034|4036|4035.5|4030|4030|35532
1629901500000|2021-08-25 14:25:00|4034.5|4034.5|4036.5|4035.5|4038|4037|4033.5|4033|34125
1629901800000|2021-08-25 14:30:00|4036|4035|4034.5|4033.5|4036|4035.5|4031.5|4030.5|111653
1629902100000|2021-08-25 14:35:00|4034|4033|4031|4030.5|4037|4036.5|4030|4029|24327
1629902400000|2021-08-25 14:40:00|4031.5|4031|4034.5|4034|4034.5|4034|4031|4030.5|21566
1629902700000|2021-08-25 14:45:00|4035|4034.5|4036|4035|4036.5|4036|4034.5|4033.5|27223
1629903000000|2021-08-25 14:50:00|4035.5|4035.5|4036|4035.5|4039|4038.5|4035.5|4035.5|20168
1629903300000|2021-08-25 14:55:00|4036.5|4036|4037.5|4036.5|4038.5|4038|4035.5|4035|29360
1629903600000|2021-08-25 15:00:00|4038|4037|4033|4032.5|4038|4037.5|4033|4032.5|50120
1629903900000|2021-08-25 15:05:00|4032.5|4032|4035.5|4035|4035.5|4035|4030.5|4029.5|55231
1629904200000|2021-08-25 15:10:00|4036|4035.5|4039.5|4039|4039.5|4039|4034.5|4034|42024
1629904500000|2021-08-25 15:15:00|4039|4038.5|4038.5|4038|4040.5|4040|4038|4037.5|231942
1629904800000|2021-08-25 15:20:00|4039|4038.5|4041.5|4041|4041.5|4041|4039|4038.5|76852
1629905100000|2021-08-25 15:25:00|4041|4040.5|4042.5|4041|4043.5|4043|4040|4039|93554
1629961200000|2021-08-26 07:00:00|4028.5|4023|4017|4015|4035.5|4033|4017|4015|16635
1629961500000|2021-08-26 07:05:00|4018|4015.5|4017.5|4016|4026|4024|4015|4014|22064
1629961800000|2021-08-26 07:10:00|4017|4015|4012|4011|4021.5|4020.5|4012|4011|18379
1629962100000|2021-08-26 07:15:00|4011.5|4010.5|4012|4010.5|4015|4013.5|4009|4008|15776
1629962400000|2021-08-26 07:20:00|4012.5|4011|4014.5|4013|4016.5|4015|4011|4010|7349
1629962700000|2021-08-26 07:25:00|4015|4013.5|4024|4023|4026|4024.5|4014|4013.5|8230
1629963000000|2021-08-26 07:30:00|4024.5|4023.5|4028|4027.5|4031|4029.5|4024.5|4023.5|10462
1629963300000|2021-08-26 07:35:00|4028.5|4028|4028|4027|4031|4030|4025|4023.5|11944
1629963600000|2021-08-26 07:40:00|4027.5|4027.5|4024|4022|4028|4027.5|4022.5|4020.5|3436
1629963900000|2021-08-26 07:45:00|4023.5|4022.5|4025.5|4024|4025.5|4024.5|4021.5|4020.5|3964
1629964200000|2021-08-26 07:50:00|4025|4023.5|4023|4022|4026.5|4026|4022.5|4021|6271
1629964500000|2021-08-26 07:55:00|4022.5|4022.5|4028.5|4027.5|4029.5|4028.5|4022.5|4022|5191
1629964800000|2021-08-26 08:00:00|4029|4028|4028|4027|4030|4029|4026.5|4026|5934
1629965100000|2021-08-26 08:05:00|4028.5|4027.5|4026.5|4025.5|4029|4028.5|4023.5|4022.5|4382
1629965400000|2021-08-26 08:10:00|4026|4025|4027|4025.5|4029.5|4028.5|4025.5|4024.5|7189
1629965700000|2021-08-26 08:15:00|4026.5|4026|4023.5|4023|4026.5|4026.5|4023|4022|6644
1629966000000|2021-08-26 08:20:00|4023|4022.5|4023|4022|4025.5|4024.5|4023|4022|4158
1629966300000|2021-08-26 08:25:00|4023.5|4022.5|4022|4021|4025|4024|4022|4020.5|8275
1629966600000|2021-08-26 08:30:00|4021.5|4020.5|4022.5|4022|4024|4023|4020|4019.5|13025
1629966900000|2021-08-26 08:35:00|4023|4022.5|4021.5|4021|4024|4023|4021.5|4021|9938
1629967200000|2021-08-26 08:40:00|4022|4021.5|4023|4022|4023.5|4022.5|4020|4019|10320
1629967500000|2021-08-26 08:45:00|4023.5|4022.5|4022|4021|4023.5|4023|4020.5|4020|7391
1629967800000|2021-08-26 08:50:00|4022.5|4021.5|4021|4020|4023|4022.5|4020.5|4020|5440
1629968100000|2021-08-26 08:55:00|4020.5|4020.5|4020|4019|4023|4022|4019.5|4018.5|8799
1629968400000|2021-08-26 09:00:00|4020.5|4019.5|4020.5|4019.5|4021.5|4020.5|4018.5|4018|7923
1629968700000|2021-08-26 09:05:00|4020|4019|4026|4025|4026|4025.5|4018.5|4018|7592
1629969000000|2021-08-26 09:10:00|4026.5|4025.5|4029|4028|4029.5|4028.5|4023.5|4023|6251
1629969300000|2021-08-26 09:15:00|4028.5|4027.5|4029.5|4028.5|4032|4031.5|4028|4027|5748
1629969600000|2021-08-26 09:20:00|4029|4028|4028|4026.5|4029.5|4028.5|4027|4026|5351
1629969900000|2021-08-26 09:25:00|4027.5|4027|4027.5|4027|4029.5|4028.5|4025.5|4025|8301
1629970200000|2021-08-26 09:30:00|4027|4026.5|4029.5|4029|4029.5|4029|4024|4022.5|15497
1629970500000|2021-08-26 09:35:00|4030|4029.5|4032|4031|4032|4031|4030|4029|10806
1629970800000|2021-08-26 09:40:00|4031.5|4030.5|4027|4025.5|4032|4030.5|4026.5|4025|12709
1629971100000|2021-08-26 09:45:00|4026.5|4025|4025.5|4025|4027|4025.5|4023.5|4022.5|9454
1629971400000|2021-08-26 09:50:00|4025|4024.5|4026|4025.5|4026.5|4026|4024|4023|26845
1629971700000|2021-08-26 09:55:00|4026.5|4026|4027|4026.5|4027.5|4027|4025.5|4025|21556
1629972000000|2021-08-26 10:00:00|4027.5|4027|4025|4024.5|4028|4027|4025|4024.5|11794
1629972300000|2021-08-26 10:05:00|4025.5|4025|4027|4026|4027.5|4027|4024|4023.5|8883
1629972600000|2021-08-26 10:10:00|4026.5|4025.5|4024|4023|4026.5|4025.5|4024|4023|5382
1629972900000|2021-08-26 10:15:00|4024.5|4023.5|4026|4024.5|4026.5|4026|4024.5|4023.5|10935
1629973200000|2021-08-26 10:20:00|4026.5|4025|4026|4025|4027|4026|4024|4023.5|5019
1629973500000|2021-08-26 10:25:00|4026.5|4025.5|4024.5|4023.5|4026.5|4026|4023|4022.5|9504
1629973800000|2021-08-26 10:30:00|4024|4023|4025.5|4025|4028.5|4027.5|4024|4023|25468
1629974100000|2021-08-26 10:35:00|4025|4024.5|4028|4027.5|4028|4027.5|4025|4024|10424
1629974400000|2021-08-26 10:40:00|4028.5|4028|4029|4028|4030|4029.5|4028|4027.5|30619
1629974700000|2021-08-26 10:45:00|4028.5|4028.5|4032|4031|4033.5|4033|4028.5|4028|10771
1629975000000|2021-08-26 10:50:00|4031.5|4030.5|4032|4031.5|4032|4031.5|4030.5|4029.5|6944
1629975300000|2021-08-26 10:55:00|4032.5|4032|4034|4033|4034.5|4033.5|4031.5|4031|15158
1629975600000|2021-08-26 11:00:00|4033.5|4033.5|4031|4030.5|4034|4033.5|4031|4030.5|8969
1629975900000|2021-08-26 11:05:00|4030.5|4030|4030|4029.5|4031|4030|4028.5|4027.5|24700
1629976200000|2021-08-26 11:10:00|4031|4030|4033.5|4032.5|4033.5|4032.5|4029.5|4028.5|13169
1629976500000|2021-08-26 11:15:00|4033|4033|4034.5|4033.5|4034.5|4033.5|4032|4031.5|10105
1629976800000|2021-08-26 11:20:00|4035|4034|4035.5|4035|4036.5|4036|4034|4033.5|12487
1629977100000|2021-08-26 11:25:00|4036|4034.5|4032|4031.5|4036|4034.5|4031.5|4030.5|24469
1629977400000|2021-08-26 11:30:00|4032.5|4032|4031.5|4030.5|4033.5|4032.5|4030.5|4030|12244
1629977700000|2021-08-26 11:35:00|4031|4031|4031|4030.5|4032|4031.5|4031|4030.5|5804
1629978000000|2021-08-26 11:40:00|4031.5|4031|4030|4029|4031.5|4031|4029.5|4029|8264
1629978300000|2021-08-26 11:45:00|4029.5|4029.5|4030.5|4029.5|4031|4030|4028.5|4028|13232
1629978600000|2021-08-26 11:50:00|4030|4030|4029.5|4029|4031.5|4030.5|4029.5|4029|11541
1629978900000|2021-08-26 11:55:00|4029|4028.5|4031|4030|4032|4031|4029|4028.5|7117
1629979200000|2021-08-26 12:00:00|4030.5|4030.5|4032.5|4031.5|4033|4032.5|4030.5|4030.5|9445
1629979500000|2021-08-26 12:05:00|4032|4031|4034|4033|4034.5|4033.5|4032|4031|4630
1629979800000|2021-08-26 12:10:00|4034.5|4033.5|4035|4034|4036|4035|4033|4032.5|9812
1629980100000|2021-08-26 12:15:00|4034.5|4033.5|4037|4036|4037|4036|4034|4033|12939
1629980400000|2021-08-26 12:20:00|4036.5|4035.5|4037.5|4036.5|4038|4037.5|4036|4035|7932
1629980700000|2021-08-26 12:25:00|4037|4036|4037.5|4036.5|4038.5|4038|4035|4034.5|9640
1629981000000|2021-08-26 12:30:00|4038|4037|4041|4040.5|4043|4041.5|4038|4037|21522
1629981300000|2021-08-26 12:35:00|4040.5|4040|4043|4042|4043|4042.5|4039.5|4039|12037
1629981600000|2021-08-26 12:40:00|4043.5|4042.5|4043.5|4043|4044|4043.5|4042|4041|8642
1629981900000|2021-08-26 12:45:00|4044|4043.5|4044.5|4043.5|4044.5|4044|4043.5|4042.5|6605
1629982200000|2021-08-26 12:50:00|4044|4043|4047.5|4046.5|4048|4046.5|4043|4042.5|9384
1629982500000|2021-08-26 12:55:00|4047|4046|4048.5|4047.5|4048.5|4048|4046.5|4046|10775
1629982800000|2021-08-26 13:00:00|4049|4048|4047|4045.5|4050.5|4049|4045|4044|11349
1629983100000|2021-08-26 13:05:00|4047.5|4046|4049.5|4048.5|4049.5|4048.5|4046.5|4046|8128
1629983400000|2021-08-26 13:10:00|4049|4048|4048.5|4047.5|4049|4048|4046.5|4046|13228
1629983700000|2021-08-26 13:15:00|4048|4047|4051.5|4050.5|4052|4051|4047|4046.5|10523
1629984000000|2021-08-26 13:20:00|4052|4051|4053.5|4052.5|4053.5|4053|4050|4049.5|7463
1629984300000|2021-08-26 13:25:00|4053|4053|4055.5|4054|4056|4055.5|4052.5|4052|17517
1629984600000|2021-08-26 13:30:00|4055|4053.5|4061|4060|4062|4061|4052.5|4052|47607
1629984900000|2021-08-26 13:35:00|4061.5|4060.5|4069.5|4068.5|4069.5|4069|4061|4060|39934
1629985200000|2021-08-26 13:40:00|4069|4068|4067|4066|4070|4069|4066.5|4065.5|29206
1629985500000|2021-08-26 13:45:00|4067.5|4066.5|4068.5|4068|4072|4071.5|4065.5|4064.5|35580
1629985800000|2021-08-26 13:50:00|4069|4067.5|4068|4067|4069.5|4068.5|4065|4064.5|42014
1629986100000|2021-08-26 13:55:00|4067.5|4067.5|4061.5|4060.5|4068|4067.5|4061|4060.5|33559
1629986400000|2021-08-26 14:00:00|4062|4061|4059|4058|4062.5|4062|4056.5|4055.5|26262
1629986700000|2021-08-26 14:05:00|4058.5|4057.5|4058.5|4057.5|4059|4058.5|4056|4055|20761
1629987000000|2021-08-26 14:10:00|4059|4058|4057|4056|4061.5|4061|4056|4055.5|19718
1629987300000|2021-08-26 14:15:00|4056.5|4056.5|4053.5|4053|4057.5|4056.5|4053.5|4053|24610
1629987600000|2021-08-26 14:20:00|4054|4053.5|4053.5|4052.5|4054.5|4054|4052|4051.5|14065
1629987900000|2021-08-26 14:25:00|4053|4052|4050.5|4049.5|4053|4052.5|4045|4044|26508
1629988200000|2021-08-26 14:30:00|4051|4050|4047|4046|4051.5|4050.5|4046|4045|13016
1629988500000|2021-08-26 14:35:00|4046.5|4045.5|4050.5|4049.5|4051|4050.5|4046.5|4045.5|14162
1629988800000|2021-08-26 14:40:00|4050|4050|4051.5|4050.5|4051.5|4051|4048.5|4048|15057
1629989100000|2021-08-26 14:45:00|4051|4051|4052|4051|4054|4053|4050.5|4050|24311
1629989400000|2021-08-26 14:50:00|4052.5|4051.5|4049.5|4048.5|4053.5|4053|4048.5|4048|20442
1629989700000|2021-08-26 14:55:00|4050|4049|4051|4050|4051.5|4051|4049|4049|13577
1629990000000|2021-08-26 15:00:00|4050.5|4049.5|4055|4054.5|4056|4055|4050|4049.5|16387
1629990300000|2021-08-26 15:05:00|4054.5|4054|4061|4060|4061.5|4060.5|4054.5|4053.5|9896
1629990600000|2021-08-26 15:10:00|4060.5|4059.5|4061.5|4061|4063|4062|4059.5|4059|15678
1629990900000|2021-08-26 15:15:00|4061|4060.5|4059|4058.5|4063|4062.5|4059|4058.5|26483
1629991200000|2021-08-26 15:20:00|4059.5|4059|4060.5|4059.5|4064.5|4064|4059.5|4059|28063
1629991500000|2021-08-26 15:25:00|4060|4059|4066|4065|4066|4065|4059|4058|44533
1630047600000|2021-08-27 07:00:00|4068.5|4064.5|4063|4061.5|4068.5|4066.5|4061.5|4058.5|8132
1630047900000|2021-08-27 07:05:00|4062.5|4060.5|4055.5|4054.5|4062.5|4060.5|4051.5|4050|12790
1630048200000|2021-08-27 07:10:00|4056|4055|4059|4058.5|4062.5|4061.5|4056|4055|26706
1630048500000|2021-08-27 07:15:00|4058.5|4057.5|4057|4056|4064|4063|4056.5|4055.5|29302
1630048800000|2021-08-27 07:20:00|4057.5|4056.5|4062.5|4061|4063.5|4062.5|4057.5|4056|11748
1630049100000|2021-08-27 07:25:00|4063|4060.5|4067|4066.5|4067|4066.5|4060.5|4060|8815
1630049400000|2021-08-27 07:30:00|4067.5|4066|4065|4064|4068.5|4067|4062.5|4061.5|13237
1630049700000|2021-08-27 07:35:00|4064.5|4063.5|4064.5|4063|4066.5|4065.5|4060|4059.5|15674
1630050000000|2021-08-27 07:40:00|4065|4063.5|4062.5|4062|4067.5|4066|4062.5|4062|13975
1630050300000|2021-08-27 07:45:00|4062|4061.5|4067|4065.5|4068|4066.5|4060.5|4059.5|29017
1630050600000|2021-08-27 07:50:00|4067.5|4066|4068|4067|4070|4069|4065.5|4064.5|14840
1630050900000|2021-08-27 07:55:00|4068.5|4067.5|4067.5|4066.5|4070.5|4069.5|4067|4066|9057
1630051200000|2021-08-27 08:00:00|4067|4067|4065.5|4065|4069|4068|4065.5|4065|22367
1630051500000|2021-08-27 08:05:00|4066|4065.5|4066|4065|4067|4066|4062.5|4061.5|14841
1630051800000|2021-08-27 08:10:00|4066.5|4065.5|4067.5|4067|4072.5|4071.5|4066.5|4065.5|8783
1630052100000|2021-08-27 08:15:00|4068|4067.5|4070|4068.5|4071|4070|4067.5|4066|5578
1630052400000|2021-08-27 08:20:00|4069.5|4069|4068|4067|4070.5|4069.5|4066.5|4066|4069
1630052700000|2021-08-27 08:25:00|4067.5|4066.5|4067.5|4066.5|4068|4067|4065|4063.5|3852
1630053000000|2021-08-27 08:30:00|4068|4067|4068.5|4067.5|4070.5|4069.5|4067|4066|11130
1630053300000|2021-08-27 08:35:00|4069|4068|4068.5|4067|4070.5|4070|4068|4067|9634
1630053600000|2021-08-27 08:40:00|4067.5|4066.5|4068.5|4067.5|4070|4069|4067|4066|6753
1630053900000|2021-08-27 08:45:00|4069|4068|4068|4067|4069.5|4068.5|4064.5|4063.5|6669
1630054200000|2021-08-27 08:50:00|4067.5|4066.5|4063|4062|4067.5|4066.5|4063|4061.5|5549
1630054500000|2021-08-27 08:55:00|4063.5|4062.5|4062.5|4061.5|4065.5|4064|4062|4061|6170
1630054800000|2021-08-27 09:00:00|4063|4062|4063|4062|4065|4064|4063|4061.5|5293
1630055100000|2021-08-27 09:05:00|4063.5|4062.5|4066|4064.5|4066.5|4065|4063|4062|4308
1630055400000|2021-08-27 09:10:00|4065.5|4065|4062.5|4062|4066|4065|4062.5|4062|7819
1630055700000|2021-08-27 09:15:00|4062|4061.5|4061.5|4061|4064.5|4063.5|4061.5|4061|8086
1630056000000|2021-08-27 09:20:00|4061|4060.5|4060.5|4060|4062.5|4061.5|4060.5|4060|4448
1630056300000|2021-08-27 09:25:00|4060|4059.5|4060.5|4059.5|4060.5|4059.5|4058|4056.5|7346
1630056600000|2021-08-27 09:30:00|4060|4059|4059.5|4059|4061.5|4060.5|4059.5|4059|4817
1630056900000|2021-08-27 09:35:00|4059|4058.5|4059.5|4059|4060.5|4060|4059|4058|7464
1630057200000|2021-08-27 09:40:00|4060|4059.5|4062|4061.5|4063|4061.5|4059.5|4059|8684
1630057500000|2021-08-27 09:45:00|4061.5|4061|4059.5|4058.5|4061.5|4061|4058|4057|7769
1630057800000|2021-08-27 09:50:00|4059|4059|4060.5|4059.5|4061|4060.5|4059|4058.5|9036
1630058100000|2021-08-27 09:55:00|4060|4059|4060|4059|4061.5|4061|4059|4058.5|9062
1630058400000|2021-08-27 10:00:00|4060.5|4059.5|4059|4058|4061.5|4060.5|4058.5|4058|8558
1630058700000|2021-08-27 10:05:00|4058.5|4058.5|4061.5|4060.5|4061.5|4060.5|4058.5|4058|6570
1630059000000|2021-08-27 10:10:00|4061|4061|4061|4060.5|4062|4061|4060.5|4060|5723
1630059300000|2021-08-27 10:15:00|4060.5|4060|4060|4059.5|4061|4060|4058.5|4057.5|9487
1630059600000|2021-08-27 10:20:00|4059.5|4059|4060|4059|4062|4061.5|4058.5|4058|6174
1630059900000|2021-08-27 10:25:00|4059.5|4058.5|4061|4060|4061|4060.5|4058|4057.5|6813
1630060200000|2021-08-27 10:30:00|4060.5|4059.5|4061|4060.5|4062|4061.5|4060|4059.5|8578
1630060500000|2021-08-27 10:35:00|4061.5|4061|4062.5|4061.5|4062.5|4061.5|4060.5|4060|5690
1630060800000|2021-08-27 10:40:00|4063|4062|4061.5|4061|4063.5|4063|4061|4060.5|15511
1630061100000|2021-08-27 10:45:00|4062|4060.5|4061.5|4061|4062|4061|4059|4058.5|10472
1630061400000|2021-08-27 10:50:00|4062|4061.5|4061.5|4061|4064|4063|4061|4060.5|8297
1630061700000|2021-08-27 10:55:00|4061|4060.5|4057.5|4057|4061|4060.5|4057|4056|8269
1630062000000|2021-08-27 11:00:00|4058|4057.5|4059|4058.5|4060|4059.5|4057|4056.5|15959
1630062300000|2021-08-27 11:05:00|4058.5|4058|4057|4056.5|4060|4059.5|4057|4056.5|14699
1630062600000|2021-08-27 11:10:00|4057.5|4057|4057|4056|4058.5|4058|4056.5|4056|14469
1630062900000|2021-08-27 11:15:00|4057.5|4056.5|4057.5|4057|4059.5|4058.5|4057|4056|17451
1630063200000|2021-08-27 11:20:00|4057|4056.5|4057|4056.5|4058|4057.5|4056.5|4056|7415
1630063500000|2021-08-27 11:25:00|4056.5|4056|4056.5|4056|4058.5|4058|4056.5|4056|10558
1630063800000|2021-08-27 11:30:00|4057|4056.5|4058|4057|4058.5|4057.5|4056.5|4056|10621
1630064100000|2021-08-27 11:35:00|4058.5|4057.5|4054.5|4054|4058.5|4057.5|4054.5|4054|6019
1630064400000|2021-08-27 11:40:00|4054|4053.5|4052|4051.5|4054.5|4054|4052|4051|6994
1630064700000|2021-08-27 11:45:00|4051.5|4051|4055|4054|4056|4055|4051|4050.5|18556
1630065000000|2021-08-27 11:50:00|4055.5|4054.5|4056|4055.5|4057|4056|4055|4054|10215
1630065300000|2021-08-27 11:55:00|4055.5|4055|4056.5|4056|4057|4056.5|4054.5|4053.5|17721
1630065600000|2021-08-27 12:00:00|4056|4055.5|4055.5|4055|4057.5|4057|4055.5|4055|14923
1630065900000|2021-08-27 12:05:00|4056|4055.5|4055|4054.5|4056|4055.5|4054|4053.5|10179
1630066200000|2021-08-27 12:10:00|4055.5|4055|4055.5|4055|4057|4056.5|4055|4054.5|10864
1630066500000|2021-08-27 12:15:00|4056|4055.5|4057|4056.5|4057.5|4057|4055.5|4055|13325
1630066800000|2021-08-27 12:20:00|4057.5|4057|4054.5|4054|4058.5|4058|4053.5|4052.5|18271
1630067100000|2021-08-27 12:25:00|4055|4054.5|4056|4055|4057.5|4057|4055|4054.5|19402
1630067400000|2021-08-27 12:30:00|4055.5|4055.5|4056.5|4056|4059.5|4059|4055.5|4055|22291
1630067700000|2021-08-27 12:35:00|4057|4056.5|4057|4056.5|4059|4058.5|4056.5|4056|20574
1630068000000|2021-08-27 12:40:00|4057.5|4057|4058.5|4058|4060|4059.5|4056.5|4056|20303
1630068300000|2021-08-27 12:45:00|4058|4057.5|4059.5|4058.5|4059.5|4059|4057|4056.5|34408
1630068600000|2021-08-27 12:50:00|4060|4059|4059.5|4059|4061.5|4061|4059|4058|18041
1630068900000|2021-08-27 12:55:00|4060|4059.5|4058.5|4058|4061|4060.5|4058.5|4058|18801
1630069200000|2021-08-27 13:00:00|4059|4057.5|4059.5|4059|4060|4059|4058.5|4057.5|11410
1630069500000|2021-08-27 13:05:00|4059|4058.5|4061|4060.5|4062.5|4061.5|4059|4058.5|15109
1630069800000|2021-08-27 13:10:00|4060.5|4060|4058.5|4058|4062|4061.5|4058|4057.5|19691
1630070100000|2021-08-27 13:15:00|4058|4057.5|4059.5|4059|4059.5|4059|4057.5|4056.5|16795
1630070400000|2021-08-27 13:20:00|4060|4059.5|4063.5|4063|4064|4063|4059.5|4059|16371
1630070700000|2021-08-27 13:25:00|4063|4062.5|4063.5|4062.5|4064|4063.5|4061.5|4061|20527
1630071000000|2021-08-27 13:30:00|4064|4063|4062|4061.5|4065.5|4065|4060|4059.5|57229
1630071300000|2021-08-27 13:35:00|4062.5|4062|4057|4056.5|4063|4062|4057|4056.5|17645
1630071600000|2021-08-27 13:40:00|4057.5|4057|4062.5|4062|4062.5|4062|4057.5|4056.5|23672
1630071900000|2021-08-27 13:45:00|4062|4061.5|4057.5|4056.5|4063|4062|4056|4055|53052
1630072200000|2021-08-27 13:50:00|4058|4057|4055|4054.5|4059|4058|4055|4054.5|35417
1630072500000|2021-08-27 13:55:00|4054.5|4054|4050.5|4050|4054.5|4054|4050|4049|20119
1630072800000|2021-08-27 14:00:00|4050|4049.5|4052.5|4052|4054|4053.5|4047|4046|39043
1630073100000|2021-08-27 14:05:00|4052|4051.5|4051.5|4050.5|4052.5|4052|4049.5|4048.5|19825
1630073400000|2021-08-27 14:10:00|4051|4051|4049|4048|4053.5|4052.5|4048|4047.5|16056
1630073700000|2021-08-27 14:15:00|4049.5|4048.5|4052.5|4051.5|4055|4054.5|4049.5|4048|26702
1630074000000|2021-08-27 14:20:00|4053|4052|4055.5|4055|4056|4055.5|4051.5|4051|27378
1630074300000|2021-08-27 14:25:00|4056|4054.5|4052|4051|4056|4055|4051|4050.5|13485
1630074600000|2021-08-27 14:30:00|4051.5|4050.5|4051|4050.5|4054.5|4053.5|4050.5|4049.5|15368
1630074900000|2021-08-27 14:35:00|4050.5|4050|4049.5|4048.5|4052.5|4051.5|4049|4048|13422
1630075200000|2021-08-27 14:40:00|4049|4048|4047.5|4047|4049.5|4048.5|4047.5|4047|11906
1630075500000|2021-08-27 14:45:00|4048|4047.5|4049.5|4049|4049.5|4049|4047.5|4047|11503
1630075800000|2021-08-27 14:50:00|4050|4049.5|4049.5|4048.5|4051|4050.5|4049|4048|17530
1630076100000|2021-08-27 14:55:00|4050|4049|4054.5|4053.5|4056.5|4055.5|4050|4049|25392
1630076400000|2021-08-27 15:00:00|4054|4053|4052.5|4052|4055.5|4054.5|4052|4051.5|24656
1630076700000|2021-08-27 15:05:00|4052|4051.5|4052.5|4052|4053|4052.5|4051|4050.5|17093
1630077000000|2021-08-27 15:10:00|4052|4051.5|4052|4051|4053|4052|4051|4050|23322
1630077300000|2021-08-27 15:15:00|4051.5|4050.5|4048|4047.5|4051.5|4050.5|4046.5|4045.5|25159
1630077600000|2021-08-27 15:20:00|4048.5|4048|4048.5|4048|4051|4050.5|4048.5|4048|25510
1630077900000|2021-08-27 15:25:00|4048|4047.5|4049.5|4048|4049.5|4048.5|4046|4045.5|41120
1630393200000|2021-08-31 07:00:00|4064.5|4050|4049|4046.5|4066.5|4065|4040.5|4039|65462
1630393500000|2021-08-31 07:05:00|4049.5|4047.5|4041.5|4040.5|4049.5|4048|4037|4035.5|54133
1630393800000|2021-08-31 07:10:00|4042|4041|4042|4041|4046|4045.5|4037|4036|32944
1630394100000|2021-08-31 07:15:00|4041.5|4041.5|4039|4038|4043|4041.5|4037|4036|23640
1630394400000|2021-08-31 07:20:00|4039.5|4039|4032.5|4031.5|4043.5|4042|4031.5|4030|28599
1630394700000|2021-08-31 07:25:00|4033|4032|4041.5|4041|4042|4041|4033|4032|26454
1630395000000|2021-08-31 07:30:00|4042|4041.5|4045|4044|4046.5|4045.5|4041|4040.5|31347
1630395300000|2021-08-31 07:35:00|4044.5|4043.5|4040.5|4040|4044.5|4044|4040|4039.5|25885
1630395600000|2021-08-31 07:40:00|4041|4040.5|4040|4039|4042.5|4041.5|4038|4037|18839
1630395900000|2021-08-31 07:45:00|4040.5|4039.5|4039|4038|4040.5|4040|4036.5|4035|28506
1630396200000|2021-08-31 07:50:00|4039.5|4038.5|4043|4042|4045.5|4044.5|4039.5|4038.5|19506
1630396500000|2021-08-31 07:55:00|4043.5|4042.5|4041|4039.5|4046.5|4046|4040.5|4039.5|30910
1630396800000|2021-08-31 08:00:00|4041.5|4040|4048|4047.5|4049.5|4048.5|4041.5|4040|21846
1630397100000|2021-08-31 08:05:00|4048.5|4048|4052|4051|4052.5|4051|4048.5|4048|19217
1630397400000|2021-08-31 08:10:00|4052.5|4051.5|4055|4054|4055.5|4054.5|4050|4049|16658
1630397700000|2021-08-31 08:15:00|4054.5|4053.5|4053|4052|4056.5|4055.5|4052.5|4051.5|28115
1630398000000|2021-08-31 08:20:00|4052.5|4052.5|4054.5|4054|4056|4055|4050.5|4050|21887
1630398300000|2021-08-31 08:25:00|4055|4054.5|4055|4054|4056|4055|4053|4052|18416
1630398600000|2021-08-31 08:30:00|4054.5|4053.5|4050.5|4049.5|4055|4053.5|4049.5|4048.5|19776
1630398900000|2021-08-31 08:35:00|4051|4049|4047.5|4046.5|4051.5|4051|4047|4046.5|16096
1630399200000|2021-08-31 08:40:00|4048|4047|4048|4047|4049|4047.5|4045.5|4044.5|11688
1630399500000|2021-08-31 08:45:00|4047.5|4047.5|4048|4047|4051|4050|4047.5|4047|16045
1630399800000|2021-08-31 08:50:00|4048.5|4047.5|4047|4046|4049.5|4048.5|4045|4044.5|7690
1630400100000|2021-08-31 08:55:00|4047.5|4046.5|4049|4048|4050.5|4050|4047.5|4046.5|15698
1630400400000|2021-08-31 09:00:00|4049.5|4048.5|4046|4044.5|4050|4049|4044.5|4043.5|11456
1630400700000|2021-08-31 09:05:00|4046.5|4045|4042|4041|4048.5|4047.5|4041|4039.5|30327
1630401000000|2021-08-31 09:10:00|4041.5|4040.5|4038|4037|4041.5|4041|4037.5|4037|16815
1630401300000|2021-08-31 09:15:00|4038.5|4037.5|4042|4041|4042|4041.5|4038|4037.5|16889
1630401600000|2021-08-31 09:20:00|4042.5|4041.5|4044|4043.5|4047|4046|4041.5|4041|20210
1630401900000|2021-08-31 09:25:00|4043.5|4043|4042.5|4041.5|4046|4045.5|4041|4040|17714
1630402200000|2021-08-31 09:30:00|4042|4041|4043.5|4042.5|4045.5|4045|4041.5|4041|19192
1630402500000|2021-08-31 09:35:00|4044|4042|4044|4043.5|4045|4044.5|4041|4040.5|13203
1630402800000|2021-08-31 09:40:00|4044.5|4044|4047.5|4046.5|4047.5|4047|4044|4043.5|11742
1630403100000|2021-08-31 09:45:00|4047|4046|4047.5|4046.5|4048.5|4048|4046|4045.5|24634
1630403400000|2021-08-31 09:50:00|4047|4046|4049|4048.5|4049|4048.5|4046|4045.5|18310
1630403700000|2021-08-31 09:55:00|4049.5|4049|4044|4043.5|4049.5|4049|4044|4043.5|17261
1630404000000|2021-08-31 10:00:00|4044.5|4043|4044|4042.5|4045.5|4045|4042|4041|12690
1630404300000|2021-08-31 10:05:00|4044.5|4043|4046.5|4045.5|4048.5|4047.5|4044|4043|17252
1630404600000|2021-08-31 10:10:00|4046|4045|4046|4045|4048|4047.5|4044|4043.5|16685
1630404900000|2021-08-31 10:15:00|4045.5|4045.5|4047.5|4046.5|4047.5|4047|4043.5|4043|18807
1630405200000|2021-08-31 10:20:00|4047|4046|4040.5|4040|4047|4046|4040.5|4040|12165
1630405500000|2021-08-31 10:25:00|4041|4040.5|4037.5|4036.5|4041.5|4040.5|4037|4036.5|21281
1630405800000|2021-08-31 10:30:00|4038|4037|4033.5|4032.5|4038.5|4038|4033.5|4032|14344
1630406100000|2021-08-31 10:35:00|4034|4032|4031.5|4031|4034|4033|4028.5|4027.5|13711
1630406400000|2021-08-31 10:40:00|4032|4030.5|4031|4030.5|4034|4033|4031|4030.5|17214
1630406700000|2021-08-31 10:45:00|4030.5|4030|4030|4028.5|4031.5|4031|4025|4024|27900
1630407000000|2021-08-31 10:50:00|4029.5|4028|4030|4029.5|4031.5|4030.5|4028.5|4027.5|14181
1630407300000|2021-08-31 10:55:00|4029.5|4028.5|4028|4027.5|4030|4029.5|4024.5|4023|19176
1630407600000|2021-08-31 11:00:00|4027.5|4027|4025|4024.5|4027.5|4027|4022.5|4022|17803
1630407900000|2021-08-31 11:05:00|4024.5|4024|4023|4021.5|4024.5|4024|4021.5|4021|17978
1630408200000|2021-08-31 11:10:00|4023.5|4022|4024|4023.5|4025.5|4025|4023|4022|16898
1630408500000|2021-08-31 11:15:00|4023.5|4023|4024.5|4023.5|4025|4023.5|4021|4020.5|12234
1630408800000|2021-08-31 11:20:00|4025|4024|4024|4023.5|4025.5|4024.5|4022.5|4021.5|9705
1630409100000|2021-08-31 11:25:00|4023.5|4023|4023.5|4023|4024.5|4023.5|4021|4020.5|15688
1630409400000|2021-08-31 11:30:00|4024|4023.5|4025.5|4025|4026.5|4025.5|4023.5|4022.5|18415
1630409700000|2021-08-31 11:35:00|4025|4024.5|4031.5|4030.5|4031.5|4030.5|4024.5|4024|17340
1630410000000|2021-08-31 11:40:00|4032|4031|4029|4028.5|4032.5|4031.5|4027.5|4026|16638
1630410300000|2021-08-31 11:45:00|4028.5|4028|4026.5|4025.5|4029.5|4029|4026|4025.5|19590
1630410600000|2021-08-31 11:50:00|4026|4026|4026|4025.5|4029|4028.5|4026|4025.5|14001
1630410900000|2021-08-31 11:55:00|4026.5|4026|4026.5|4025.5|4030.5|4029.5|4026|4025.5|12602
1630411200000|2021-08-31 12:00:00|4026|4026|4024|4023.5|4026.5|4026|4022.5|4022|11182
1630411500000|2021-08-31 12:05:00|4023.5|4023|4027|4026.5|4027.5|4027|4023.5|4023|23588
1630411800000|2021-08-31 12:10:00|4027.5|4027|4027.5|4026.5|4029.5|4028.5|4025.5|4024.5|12615
1630412100000|2021-08-31 12:15:00|4027|4026|4024|4023|4027.5|4026.5|4023|4022.5|16278
1630412400000|2021-08-31 12:20:00|4023.5|4023.5|4023|4022|4024.5|4024|4020.5|4020|16619
1630412700000|2021-08-31 12:25:00|4022.5|4021.5|4018|4017|4023|4022.5|4017.5|4017|25279
1630413000000|2021-08-31 12:30:00|4017.5|4017.5|4022.5|4022|4023.5|4022.5|4017|4016|16457
1630413300000|2021-08-31 12:35:00|4022|4021.5|4025|4023.5|4025|4023.5|4020|4019.5|24960
1630413600000|2021-08-31 12:40:00|4024.5|4023|4023.5|4022.5|4025|4023.5|4022|4021.5|12918
1630413900000|2021-08-31 12:45:00|4023|4022|4020|4019|4024|4023.5|4020|4019|21489
1630414200000|2021-08-31 12:50:00|4019.5|4018.5|4020|4019.5|4021.5|4021|4019|4018|15702
1630414500000|2021-08-31 12:55:00|4019.5|4019|4018.5|4017.5|4020|4019.5|4017|4016.5|42723
1630414800000|2021-08-31 13:00:00|4019|4018|4024|4023.5|4024.5|4023.5|4019|4018|46108
1630415100000|2021-08-31 13:05:00|4024.5|4024|4025|4024.5|4028.5|4028|4024.5|4024|17202
1630415400000|2021-08-31 13:10:00|4025.5|4025|4026.5|4026|4027|4026.5|4023|4022.5|15390
1630415700000|2021-08-31 13:15:00|4027|4026.5|4030|4029.5|4032|4031|4027|4026.5|11351
1630416000000|2021-08-31 13:20:00|4030.5|4029|4030.5|4030|4031|4030|4028|4027.5|22226
1630416300000|2021-08-31 13:25:00|4030|4029.5|4025.5|4025|4030.5|4030|4024|4023.5|28989
1630416600000|2021-08-31 13:30:00|4026|4025.5|4026|4025|4029|4028|4022|4021|56486
1630416900000|2021-08-31 13:35:00|4025.5|4025.5|4023|4022|4028|4027.5|4022|4021|45535
1630417200000|2021-08-31 13:40:00|4022.5|4022.5|4023.5|4022.5|4024.5|4023.5|4019|4018.5|41915
1630417500000|2021-08-31 13:45:00|4024|4023|4026.5|4026|4028.5|4027.5|4022|4021.5|44971
1630417800000|2021-08-31 13:50:00|4026|4025.5|4026|4025|4026.5|4026|4023.5|4023|57041
1630418100000|2021-08-31 13:55:00|4025.5|4024.5|4028|4027|4029|4028|4025|4024|38780
1630418400000|2021-08-31 14:00:00|4027.5|4026.5|4031.5|4030.5|4033.5|4032.5|4025.5|4025|47084
1630418700000|2021-08-31 14:05:00|4032|4031|4035.5|4035|4036.5|4036|4031|4030|35233
1630419000000|2021-08-31 14:10:00|4036|4035.5|4035.5|4034.5|4037.5|4036.5|4033.5|4033|33160
1630419300000|2021-08-31 14:15:00|4035|4034|4027.5|4027|4035|4034|4027.5|4027|28096
1630419600000|2021-08-31 14:20:00|4027|4026.5|4023.5|4023|4029.5|4029|4023|4022|40412
1630419900000|2021-08-31 14:25:00|4024|4024|4026|4025.5|4027|4026.5|4022.5|4022|32205
1630420200000|2021-08-31 14:30:00|4025.5|4025|4029|4028|4029.5|4028.5|4023|4022.5|39816
1630420500000|2021-08-31 14:35:00|4028.5|4027.5|4030.5|4029.5|4030.5|4029.5|4027|4026|37931
1630420800000|2021-08-31 14:40:00|4030|4030|4026.5|4025.5|4032|4031.5|4026|4025.5|41493
1630421100000|2021-08-31 14:45:00|4026|4026|4029.5|4029|4030|4029.5|4026|4025.5|27558
1630421400000|2021-08-31 14:50:00|4030|4029.5|4029.5|4029|4030.5|4030|4027|4026.5|35837
1630421700000|2021-08-31 14:55:00|4030|4029.5|4035|4034.5|4035|4034.5|4029.5|4029|37885
1630422000000|2021-08-31 15:00:00|4035.5|4035|4035|4034|4037|4036|4030.5|4030|37909
1630422300000|2021-08-31 15:05:00|4034.5|4033.5|4035.5|4035|4038|4037.5|4034|4033.5|31831
1630422600000|2021-08-31 15:10:00|4035|4034.5|4035|4034.5|4036.5|4036|4033.5|4033|30405
1630422900000|2021-08-31 15:15:00|4034.5|4034|4038|4037.5|4038|4037.5|4034.5|4034|47035
1630423200000|2021-08-31 15:20:00|4037.5|4037|4040|4039.5|4041|4040.5|4037.5|4037|49122
1630423500000|2021-08-31 15:25:00|4040.5|4040|4039|4038|4044|4043.5|4039|4038|92593
1630479600000|2021-09-01 07:00:00|4057.5|4048|4062.5|4060.5|4070.5|4063|4050|4047.5|56544
1630479900000|2021-09-01 07:05:00|4063|4061|4063.5|4063|4067|4065.5|4061.5|4060|37378
1630480200000|2021-09-01 07:10:00|4063|4062.5|4068|4066.5|4069|4068.5|4060|4058.5|57277
1630480500000|2021-09-01 07:15:00|4068.5|4067|4056|4055|4070|4069|4053|4052|22931
1630480800000|2021-09-01 07:20:00|4056.5|4055.5|4050.5|4049.5|4058.5|4057|4049.5|4048.5|14134
1630481100000|2021-09-01 07:25:00|4051|4050|4051.5|4051|4055|4053.5|4048.5|4047.5|20008
1630481400000|2021-09-01 07:30:00|4052|4051.5|4054|4052.5|4057|4055.5|4052|4050.5|19617
1630481700000|2021-09-01 07:35:00|4053.5|4053|4056.5|4056|4059|4057.5|4053.5|4052.5|14463
1630482000000|2021-09-01 07:40:00|4056|4055.5|4056|4055|4057.5|4056.5|4054.5|4053.5|18603
1630482300000|2021-09-01 07:45:00|4055.5|4054.5|4053.5|4052.5|4056|4054.5|4052.5|4051.5|13502
1630482600000|2021-09-01 07:50:00|4053|4053|4049.5|4049|4054.5|4054|4048|4047.5|18099
1630482900000|2021-09-01 07:55:00|4049|4048.5|4054.5|4053.5|4055|4054|4048.5|4047.5|21976
1630483200000|2021-09-01 08:00:00|4055|4054|4054|4053|4055.5|4054.5|4051|4050.5|32710
1630483500000|2021-09-01 08:05:00|4053.5|4052.5|4055.5|4054.5|4058.5|4058|4053|4052.5|43083
1630483800000|2021-09-01 08:10:00|4056|4055|4059|4058|4061|4060|4056|4054.5|43125
1630484100000|2021-09-01 08:15:00|4059.5|4058.5|4058.5|4057.5|4062.5|4061|4058|4057.5|23079
1630484400000|2021-09-01 08:20:00|4059|4058|4059|4058|4060|4059|4056.5|4055.5|17069
1630484700000|2021-09-01 08:25:00|4058.5|4057|4057|4055.5|4058.5|4057|4053.5|4052.5|22613
1630485000000|2021-09-01 08:30:00|4056.5|4055|4055|4054|4056.5|4056|4053.5|4052.5|13120
1630485300000|2021-09-01 08:35:00|4054.5|4053.5|4055.5|4055|4057|4056|4053.5|4052.5|13431
1630485600000|2021-09-01 08:40:00|4056|4055.5|4055|4054|4060|4059|4055|4053.5|13606
1630485900000|2021-09-01 08:45:00|4055.5|4054.5|4054.5|4054|4056.5|4056|4054|4053|16597
1630486200000|2021-09-01 08:50:00|4055|4054.5|4059|4058|4059|4058|4055|4054.5|16411
1630486500000|2021-09-01 08:55:00|4058.5|4057.5|4060|4059|4060|4059|4058|4057|10059
1630486800000|2021-09-01 09:00:00|4059.5|4058.5|4058.5|4057.5|4060.5|4059.5|4056.5|4056|21819
1630487100000|2021-09-01 09:05:00|4058|4057|4053|4052.5|4058|4057.5|4053|4052.5|9838
1630487400000|2021-09-01 09:10:00|4052.5|4052|4053.5|4052.5|4054.5|4053.5|4051|4049.5|6967
1630487700000|2021-09-01 09:15:00|4053|4052|4052.5|4051|4054|4053|4051|4050|15522
1630488000000|2021-09-01 09:20:00|4052|4050.5|4052.5|4051.5|4054|4053|4051|4050.5|9032
1630488300000|2021-09-01 09:25:00|4053|4052|4053|4051.5|4056.5|4056|4053|4051.5|18188
1630488600000|2021-09-01 09:30:00|4052.5|4052|4055|4054|4055|4054|4052|4051|17841
1630488900000|2021-09-01 09:35:00|4054.5|4053.5|4060.5|4060|4061|4060|4054.5|4053.5|13730
1630489200000|2021-09-01 09:40:00|4060|4059.5|4058|4057|4060.5|4060|4057.5|4057|21226
1630489500000|2021-09-01 09:45:00|4057.5|4057.5|4055|4054|4058|4057.5|4054.5|4053.5|13388
1630489800000|2021-09-01 09:50:00|4055.5|4054.5|4055|4054|4055.5|4055|4054|4053.5|9899
1630490100000|2021-09-01 09:55:00|4054.5|4053.5|4053.5|4053|4056.5|4056|4053.5|4052.5|13484
1630490400000|2021-09-01 10:00:00|4054|4053.5|4053|4052.5|4055.5|4055|4053|4052.5|16923
1630490700000|2021-09-01 10:05:00|4053.5|4053|4054|4053|4054|4053|4051.5|4051|13792
1630491000000|2021-09-01 10:10:00|4053.5|4052.5|4057.5|4056.5|4057.5|4057|4052.5|4052|14799
1630491300000|2021-09-01 10:15:00|4058|4057|4053.5|4052|4059.5|4058.5|4053|4052|23568
1630491600000|2021-09-01 10:20:00|4053|4052.5|4051|4050.5|4054|4053.5|4051|4050.5|11890
1630491900000|2021-09-01 10:25:00|4050.5|4050|4050.5|4050|4053|4052|4050|4049|14115
1630492200000|2021-09-01 10:30:00|4050|4049.5|4052.5|4051.5|4052.5|4051.5|4049|4048.5|11247
1630492500000|2021-09-01 10:35:00|4052|4051|4049|4048|4052|4051|4048.5|4048|8746
1630492800000|2021-09-01 10:40:00|4048.5|4047.5|4049|4048.5|4050|4049.5|4048|4047.5|10700
1630493100000|2021-09-01 10:45:00|4048.5|4048|4049|4048.5|4050.5|4049.5|4048.5|4048|7152
1630493400000|2021-09-01 10:50:00|4049.5|4049|4046|4045|4049.5|4049|4045|4044.5|12482
1630493700000|2021-09-01 10:55:00|4046.5|4045.5|4049|4048|4049|4048|4044|4043.5|17946
1630494000000|2021-09-01 11:00:00|4049.5|4048.5|4053|4052|4054.5|4053.5|4048.5|4048|41225
1630494300000|2021-09-01 11:05:00|4053.5|4052.5|4050|4049|4054|4053|4048|4047.5|34727
1630494600000|2021-09-01 11:10:00|4049.5|4048.5|4050|4049.5|4051|4050|4048|4047.5|36334
1630494900000|2021-09-01 11:15:00|4049.5|4049|4050|4049.5|4050.5|4050|4048|4047.5|17223
1630495200000|2021-09-01 11:20:00|4050.5|4050|4051|4050|4052.5|4052|4050|4049.5|12347
1630495500000|2021-09-01 11:25:00|4051.5|4050.5|4051.5|4050.5|4052|4051.5|4049.5|4049|20380
1630495800000|2021-09-01 11:30:00|4051|4050|4052.5|4051.5|4053|4052|4050|4049.5|12832
1630496100000|2021-09-01 11:35:00|4052|4051|4049|4047.5|4052|4051.5|4047|4046|14891
1630496400000|2021-09-01 11:40:00|4048.5|4048|4055.5|4054.5|4055.5|4054.5|4048|4047.5|6666
1630496700000|2021-09-01 11:45:00|4055|4054|4052.5|4051.5|4055|4054|4052|4051.5|7604
1630497000000|2021-09-01 11:50:00|4052|4051|4049|4048|4052|4051|4048|4047.5|21460
1630497300000|2021-09-01 11:55:00|4048.5|4047.5|4047|4046.5|4050|4049|4046|4045.5|18667
1630497600000|2021-09-01 12:00:00|4046.5|4046|4047|4046.5|4050|4049|4046.5|4046|12794
1630497900000|2021-09-01 12:05:00|4047.5|4047|4047.5|4046.5|4049.5|4048.5|4047|4046.5|9466
1630498200000|2021-09-01 12:10:00|4048|4047|4048|4047|4048.5|4047.5|4047|4046.5|11534
1630498500000|2021-09-01 12:15:00|4047.5|4046.5|4052.5|4051.5|4053|4051.5|4046|4045.5|23032
1630498800000|2021-09-01 12:20:00|4052|4051|4055|4054.5|4055.5|4054.5|4049.5|4049|16638
1630499100000|2021-09-01 12:25:00|4054.5|4054|4054|4053|4056|4055.5|4053|4052.5|11819
1630499400000|2021-09-01 12:30:00|4053.5|4052.5|4053.5|4053|4054.5|4054|4052.5|4052|26624
1630499700000|2021-09-01 12:35:00|4053|4052.5|4051|4050.5|4054|4053.5|4049.5|4049|19169
1630500000000|2021-09-01 12:40:00|4051.5|4051|4049|4048|4051.5|4051|4048.5|4048|10992
1630500300000|2021-09-01 12:45:00|4048.5|4047.5|4049.5|4048.5|4050.5|4050|4046|4045|15196
1630500600000|2021-09-01 12:50:00|4049|4048|4046.5|4045.5|4049|4048|4045|4044|16427
1630500900000|2021-09-01 12:55:00|4046|4045|4039.5|4038.5|4046.5|4046|4039|4038.5|22679
1630501200000|2021-09-01 13:00:00|4040|4039|4039.5|4038.5|4043.5|4042.5|4039|4037.5|26327
1630501500000|2021-09-01 13:05:00|4039|4038|4040.5|4039.5|4040.5|4039.5|4038|4036.5|15656
1630501800000|2021-09-01 13:10:00|4040|4040|4041|4040.5|4042|4041|4038.5|4037.5|16763
1630502100000|2021-09-01 13:15:00|4040.5|4040|4039.5|4038.5|4043.5|4043|4039.5|4038.5|27246
1630502400000|2021-09-01 13:20:00|4039|4039|4041|4040.5|4042|4041.5|4038.5|4037.5|23171
1630502700000|2021-09-01 13:25:00|4041.5|4041|4038.5|4038|4043|4042.5|4038.5|4037.5|60183
1630503000000|2021-09-01 13:30:00|4038|4037.5|4041|4040|4044.5|4044|4038|4037.5|89665
1630503300000|2021-09-01 13:35:00|4041.5|4040.5|4041|4040|4043.5|4042.5|4040.5|4040|50946
1630503600000|2021-09-01 13:40:00|4040.5|4040.5|4041.5|4040.5|4041.5|4041|4039|4038.5|44083
1630503900000|2021-09-01 13:45:00|4041|4040|4045.5|4044.5|4047|4046.5|4040|4039.5|60774
1630504200000|2021-09-01 13:50:00|4045|4044|4047|4046|4048.5|4047.5|4043|4042|40540
1630504500000|2021-09-01 13:55:00|4046.5|4046.5|4049|4048.5|4049.5|4048.5|4044.5|4044|37355
1630504800000|2021-09-01 14:00:00|4049.5|4048|4047|4046.5|4049.5|4048.5|4044.5|4044|60726
1630505100000|2021-09-01 14:05:00|4047.5|4046|4050|4049|4050.5|4050|4046.5|4046|51815
1630505400000|2021-09-01 14:10:00|4050.5|4049.5|4050.5|4050|4055.5|4054.5|4049.5|4049|55628
1630505700000|2021-09-01 14:15:00|4051.5|4051|4045|4044|4051.5|4051|4040|4039|30012
1630506000000|2021-09-01 14:20:00|4044.5|4044.5|4042.5|4041.5|4045.5|4045|4040|4039|27158
1630506300000|2021-09-01 14:25:00|4042|4041|4040|4039|4042|4041.5|4039.5|4038.5|23944
1630506600000|2021-09-01 14:30:00|4039.5|4038.5|4038.5|4037.5|4040|4039|4036|4035.5|26942
1630506900000|2021-09-01 14:35:00|4039|4038|4039|4038.5|4040.5|4039.5|4037|4036.5|31474
1630507200000|2021-09-01 14:40:00|4038.5|4038|4033|4032|4040.5|4040|4033|4032|28075
1630507500000|2021-09-01 14:45:00|4033.5|4032.5|4031.5|4030.5|4035.5|4035|4030.5|4030|24643
1630507800000|2021-09-01 14:50:00|4031|4031|4031|4030.5|4033.5|4033|4030.5|4030|31605
1630508100000|2021-09-01 14:55:00|4031.5|4031|4034.5|4034|4035.5|4034.5|4031|4030.5|31719
1630508400000|2021-09-01 15:00:00|4035|4034.5|4032.5|4032|4036|4035.5|4032.5|4032|70877
1630508700000|2021-09-01 15:05:00|4033|4032.5|4037|4035.5|4038|4037.5|4033|4032|40514
1630509000000|2021-09-01 15:10:00|4036.5|4036|4039|4038.5|4040.5|4040|4036.5|4036|34734
1630509300000|2021-09-01 15:15:00|4039.5|4039|4042|4041.5|4042.5|4042|4039|4038.5|29568
1630509600000|2021-09-01 15:20:00|4041.5|4041|4041|4040.5|4042|4041.5|4038|4037.5|89210
1630509900000|2021-09-01 15:25:00|4041.5|4041|4044.5|4043.5|4046|4045.5|4038|4037.5|86752
1630566000000|2021-09-02 07:00:00|4012|4010|3986|3983|4012.5|4011.5|3979|3978|203304
1630566300000|2021-09-02 07:05:00|3985.5|3983.5|3971.5|3969.5|3986.5|3984.5|3968.5|3967.5|109523
1630566600000|2021-09-02 07:10:00|3971|3970|3971|3970|3978.5|3977|3968.5|3967.5|81372
1630566900000|2021-09-02 07:15:00|3971.5|3970.5|3972|3971|3974|3973.5|3966.5|3965.5|41526
1630567200000|2021-09-02 07:20:00|3971.5|3970.5|3957|3956|3974|3972.5|3956.5|3955.5|87499
1630567500000|2021-09-02 07:25:00|3957.5|3956.5|3958.5|3958|3961.5|3960.5|3951.5|3951|56100
1630567800000|2021-09-02 07:30:00|3958|3957.5|3964|3962.5|3965|3964|3957|3956.5|33885
1630568100000|2021-09-02 07:35:00|3963.5|3963|3959.5|3958.5|3965.5|3965|3959.5|3958.5|32858
1630568400000|2021-09-02 07:40:00|3959|3959|3943|3942|3959.5|3959|3940.5|3940|56486
1630568700000|2021-09-02 07:45:00|3942.5|3942.5|3940|3938.5|3945.5|3944.5|3937|3936|52903
1630569000000|2021-09-02 07:50:00|3940.5|3939|3941|3940|3945.5|3944.5|3940.5|3939|25820
1630569300000|2021-09-02 07:55:00|3940.5|3940.5|3937.5|3936.5|3944|3943.5|3937.5|3936.5|40277
1630569600000|2021-09-02 08:00:00|3937|3937|3930.5|3929.5|3941|3940|3930|3929.5|51217
1630569900000|2021-09-02 08:05:00|3930|3929|3936.5|3935|3937|3936|3926|3925|42486
1630570200000|2021-09-02 08:10:00|3936|3934.5|3933.5|3932.5|3936.5|3935.5|3931.5|3931|21651
1630570500000|2021-09-02 08:15:00|3934|3933|3938.5|3937|3940.5|3939.5|3934|3933|21201
1630570800000|2021-09-02 08:20:00|3938|3936.5|3934.5|3933.5|3940.5|3940|3933.5|3932.5|25796
1630571100000|2021-09-02 08:25:00|3934|3933|3929|3927.5|3938.5|3937|3928|3927|28354
1630571400000|2021-09-02 08:30:00|3929.5|3928|3934|3933|3934|3933|3925|3924|22084
1630571700000|2021-09-02 08:35:00|3934.5|3933.5|3935|3934.5|3937|3936|3932.5|3931.5|33002
1630572000000|2021-09-02 08:40:00|3935.5|3935|3938.5|3937.5|3944|3943.5|3935.5|3935|28302
1630572300000|2021-09-02 08:45:00|3938|3937|3941.5|3941|3944.5|3943|3938|3937|26787
1630572600000|2021-09-02 08:50:00|3941|3940.5|3943|3942|3943.5|3943|3940.5|3939.5|24493
1630572900000|2021-09-02 08:55:00|3943.5|3942.5|3938|3937|3944.5|3943.5|3937.5|3936|23234
1630573200000|2021-09-02 09:00:00|3937.5|3936.5|3940.5|3939.5|3943|3942|3936.5|3935|23564
1630573500000|2021-09-02 09:05:00|3941|3940|3947|3945.5|3947|3945.5|3941|3940|12856
1630573800000|2021-09-02 09:10:00|3946.5|3946|3944.5|3943.5|3947|3946.5|3944|3943.5|27904
1630574100000|2021-09-02 09:15:00|3945|3944|3944|3943.5|3945.5|3944.5|3942.5|3942|20781
1630574400000|2021-09-02 09:20:00|3944.5|3944|3947.5|3947|3948.5|3948|3944|3943.5|22067
1630574700000|2021-09-02 09:25:00|3948|3947.5|3946.5|3945.5|3949|3948|3944|3943|32969
1630575000000|2021-09-02 09:30:00|3947|3946|3945.5|3945|3948.5|3947|3944.5|3944|27412
1630575300000|2021-09-02 09:35:00|3946|3945.5|3945.5|3945|3947|3946|3944|3943|34339
1630575600000|2021-09-02 09:40:00|3945|3944.5|3947.5|3946.5|3947.5|3947|3945|3944|19531
1630575900000|2021-09-02 09:45:00|3948|3947|3950|3949.5|3951.5|3951|3947.5|3946.5|19113
1630576200000|2021-09-02 09:50:00|3950.5|3950|3949|3948.5|3951|3950|3948|3947|34674
1630576500000|2021-09-02 09:55:00|3948.5|3948|3951|3949.5|3951.5|3951|3945|3944.5|38486
1630576800000|2021-09-02 10:00:00|3950.5|3950|3952.5|3951.5|3953|3952|3950.5|3949.5|9733
1630577100000|2021-09-02 10:05:00|3953|3952|3953.5|3953|3954.5|3954|3951.5|3950.5|12552
1630577400000|2021-09-02 10:10:00|3954|3953.5|3949|3948.5|3954|3953.5|3948.5|3948|40646
1630577700000|2021-09-02 10:15:00|3949.5|3948|3951|3950|3951.5|3951|3948.5|3948|18041
1630578000000|2021-09-02 10:20:00|3951.5|3950.5|3951.5|3951|3955.5|3954|3950|3949.5|19148
1630578300000|2021-09-02 10:25:00|3952|3951.5|3952.5|3952|3954.5|3954|3950.5|3950|11972
1630578600000|2021-09-02 10:30:00|3952|3951.5|3951.5|3951|3952|3951.5|3951|3950.5|10401
1630578900000|2021-09-02 10:35:00|3952|3951.5|3956|3955.5|3956.5|3956|3951.5|3951|13490
1630579200000|2021-09-02 10:40:00|3955.5|3955|3954.5|3953.5|3959|3958.5|3954|3953.5|31376
1630579500000|2021-09-02 10:45:00|3954|3954|3944|3943.5|3954.5|3954|3943.5|3943|62153
1630579800000|2021-09-02 10:50:00|3944.5|3944|3952.5|3952|3953|3952|3944|3943.5|48473
1630580100000|2021-09-02 10:55:00|3952|3951.5|3954|3953|3954|3953.5|3949|3948.5|34629
1630580400000|2021-09-02 11:00:00|3953.5|3952.5|3953.5|3952.5|3954|3953|3951|3950.5|20148
1630580700000|2021-09-02 11:05:00|3954|3953|3956|3955|3956.5|3956|3953.5|3953|20520
1630581000000|2021-09-02 11:10:00|3955.5|3955.5|3953.5|3953|3956.5|3956|3953.5|3953|22619
1630581300000|2021-09-02 11:15:00|3954|3953.5|3953|3952|3955|3954.5|3951.5|3951|22637
1630581600000|2021-09-02 11:20:00|3952.5|3951.5|3953.5|3952.5|3955|3954.5|3951.5|3951|23073
1630581900000|2021-09-02 11:25:00|3954|3953|3953|3952|3954|3953.5|3952|3951|191654
1630582200000|2021-09-02 11:30:00|3952.5|3951.5|3953|3952.5|3954|3953.5|3951.5|3951|22573
1630582500000|2021-09-02 11:35:00|3952.5|3952|3953|3952|3954|3953|3951.5|3950.5|19192
1630582800000|2021-09-02 11:40:00|3952.5|3952.5|3953|3952.5|3954|3953.5|3952|3951|16264
1630583100000|2021-09-02 11:45:00|3953.5|3953|3952.5|3952|3953.5|3953|3952|3951.5|11593
1630583400000|2021-09-02 11:50:00|3953|3952.5|3952|3951.5|3954|3953.5|3951.5|3951|29001
1630583700000|2021-09-02 11:55:00|3951.5|3951|3953.5|3953|3954.5|3954|3951.5|3951|15680
1630584000000|2021-09-02 12:00:00|3954|3953.5|3955.5|3955|3956|3955.5|3954|3953|17254
1630584300000|2021-09-02 12:05:00|3955|3954.5|3955.5|3955|3955.5|3955|3953|3952.5|13280
1630584600000|2021-09-02 12:10:00|3955|3954.5|3954|3953.5|3955.5|3955|3953.5|3952.5|15577
1630584900000|2021-09-02 12:15:00|3954.5|3954|3955|3954.5|3956|3955.5|3954|3953.5|18731
1630585200000|2021-09-02 12:20:00|3955.5|3955|3956.5|3956|3957|3956.5|3954.5|3954|23865
1630585500000|2021-09-02 12:25:00|3957|3956.5|3956|3955.5|3957|3956.5|3956|3955|15836
1630585800000|2021-09-02 12:30:00|3956.5|3955|3957|3956.5|3959|3958.5|3955.5|3955|36750
1630586100000|2021-09-02 12:35:00|3957.5|3957|3955.5|3955|3960|3959|3955.5|3955|33941
1630586400000|2021-09-02 12:40:00|3955|3954.5|3955.5|3955|3957|3956.5|3954|3953.5|21458
1630586700000|2021-09-02 12:45:00|3956|3955.5|3954.5|3954|3956|3955.5|3953|3952|25056
1630587000000|2021-09-02 12:50:00|3955|3954.5|3954.5|3954|3955|3954.5|3953.5|3952.5|22064
1630587300000|2021-09-02 12:55:00|3954|3953.5|3954.5|3954|3955|3954.5|3953.5|3953|20300
1630587600000|2021-09-02 13:00:00|3955|3954.5|3956.5|3956|3957.5|3957|3954|3953.5|36543
1630587900000|2021-09-02 13:05:00|3957|3956.5|3955|3954.5|3957|3956.5|3955|3954.5|30738
1630588200000|2021-09-02 13:10:00|3955.5|3955|3957|3956|3957|3956.5|3955.5|3954.5|24582
1630588500000|2021-09-02 13:15:00|3956.5|3956.5|3955.5|3955|3957|3956.5|3955|3954.5|26090
1630588800000|2021-09-02 13:20:00|3956|3955.5|3955.5|3955|3957|3956.5|3954.5|3954|24857
1630589100000|2021-09-02 13:25:00|3955|3954.5|3959|3958.5|3959|3958.5|3955|3954.5|84014
1630589400000|2021-09-02 13:30:00|3958.5|3958|3967|3966.5|3968|3967|3957.5|3957|107701
1630589700000|2021-09-02 13:35:00|3967.5|3967|3964.5|3963.5|3971|3970.5|3964.5|3963|49676
1630590000000|2021-09-02 13:40:00|3964|3963|3970|3969.5|3970|3969.5|3961.5|3961|45398
1630590300000|2021-09-02 13:45:00|3970.5|3970|3972.5|3972|3975|3974|3969|3968.5|52005
1630590600000|2021-09-02 13:50:00|3973|3972.5|3968.5|3968|3977.5|3977|3968.5|3967.5|47614
1630590900000|2021-09-02 13:55:00|3969|3968.5|3964|3963.5|3969|3968.5|3962.5|3962|36597
1630591200000|2021-09-02 14:00:00|3963.5|3963|3960.5|3960|3966|3965.5|3960.5|3959.5|75109
1630591500000|2021-09-02 14:05:00|3961|3960.5|3962|3961|3963.5|3963|3960.5|3959.5|49692
1630591800000|2021-09-02 14:10:00|3961.5|3961.5|3964.5|3964|3966|3965|3958|3957|40683
1630592100000|2021-09-02 14:15:00|3964|3963.5|3960.5|3960|3964.5|3964|3959.5|3959|42849
1630592400000|2021-09-02 14:20:00|3961|3960.5|3963.5|3963|3965|3964|3961|3960.5|35622
1630592700000|2021-09-02 14:25:00|3964|3963.5|3962.5|3962|3967|3966.5|3961.5|3960.5|59639
1630593000000|2021-09-02 14:30:00|3962|3961.5|3960.5|3960|3963|3962|3960|3959|63967
1630593300000|2021-09-02 14:35:00|3961|3960.5|3961|3960.5|3962.5|3962|3959.5|3959|70836
1630593600000|2021-09-02 14:40:00|3960.5|3960|3962|3961.5|3962.5|3961.5|3960|3959|50217
1630593900000|2021-09-02 14:45:00|3962.5|3962|3963|3962.5|3964|3963.5|3960|3959.5|68207
1630594200000|2021-09-02 14:50:00|3962.5|3962|3962|3961.5|3963.5|3963|3961.5|3961|37327
1630594500000|2021-09-02 14:55:00|3962.5|3962|3961|3960.5|3962.5|3962|3960|3959.5|33082
1630594800000|2021-09-02 15:00:00|3961.5|3961|3961|3960.5|3963|3962.5|3960.5|3960|32172
1630595100000|2021-09-02 15:05:00|3961.5|3961|3960.5|3960|3961.5|3961|3959.5|3959|47679
1630595400000|2021-09-02 15:10:00|3960|3959.5|3959|3958.5|3962|3961|3958|3957.5|39584
1630595700000|2021-09-02 15:15:00|3959.5|3959|3962|3961.5|3962|3961.5|3959.5|3958.5|52839
1630596000000|2021-09-02 15:20:00|3961.5|3961|3960.5|3960|3962|3961.5|3959.5|3959|64665
1630596300000|2021-09-02 15:25:00|3961|3960.5|3965.5|3964.5|3966|3964.5|3960.5|3960|54953
1630652400000|2021-09-03 07:00:00|3973|3965|3968|3966.5|3974.5|3972.5|3963|3962.5|37309
1630652700000|2021-09-03 07:05:00|3968.5|3967|3971|3970|3976|3975|3967.5|3966|47470
1630653000000|2021-09-03 07:10:00|3971.5|3970.5|3979.5|3979|3981.5|3980.5|3971.5|3970.5|69238
1630653300000|2021-09-03 07:15:00|3980|3979.5|3981|3980.5|3983|3982|3976|3975.5|42205
1630653600000|2021-09-03 07:20:00|3981.5|3980|3986|3985|3989|3987.5|3980.5|3980|37880
1630653900000|2021-09-03 07:25:00|3986.5|3985.5|3984.5|3983.5|3987|3986.5|3984|3983.5|28415
1630654200000|2021-09-03 07:30:00|3984|3983|3990.5|3989.5|3991.5|3990.5|3983.5|3983|36187
1630654500000|2021-09-03 07:35:00|3991|3990|3987|3986|3992|3991|3984.5|3984|33026
1630654800000|2021-09-03 07:40:00|3986.5|3986.5|3992.5|3991.5|3993.5|3992|3984|3983|15786
1630655100000|2021-09-03 07:45:00|3993|3992|3993|3992|3994.5|3994|3989.5|3989|32783
1630655400000|2021-09-03 07:50:00|3992.5|3992.5|3990.5|3989.5|3993.5|3993|3989.5|3989|20555
1630655700000|2021-09-03 07:55:00|3991|3990|3994.5|3994|3994.5|3994|3991|3990|16270
1630656000000|2021-09-03 08:00:00|3994|3993.5|3994|3993|3995.5|3995|3992|3991.5|23813
1630656300000|2021-09-03 08:05:00|3993.5|3992.5|3996|3995|3996|3995.5|3992|3991|20229
1630656600000|2021-09-03 08:10:00|3995.5|3994.5|3993|3992|3995.5|3994.5|3991|3990.5|13283
1630656900000|2021-09-03 08:15:00|3993.5|3992.5|3992|3991.5|3994|3993.5|3991.5|3990.5|16888
1630657200000|2021-09-03 08:20:00|3992.5|3992|3992|3991|3994|3993.5|3991.5|3991|15588
1630657500000|2021-09-03 08:25:00|3992.5|3991.5|3992.5|3991.5|3994.5|3993.5|3991.5|3990.5|15190
1630657800000|2021-09-03 08:30:00|3992|3992|3995.5|3994.5|3996|3995.5|3992|3991.5|22281
1630658100000|2021-09-03 08:35:00|3996|3995|4002|4001.5|4002.5|4002|3995.5|3995|32285
1630658400000|2021-09-03 08:40:00|4001.5|4001|4005.5|4004.5|4007.5|4006.5|4001|4000.5|34548
1630658700000|2021-09-03 08:45:00|4005|4004|4005.5|4005|4008|4007|4004|4003.5|18425
1630659000000|2021-09-03 08:50:00|4005|4004.5|4005|4004.5|4006.5|4005.5|4001|4000.5|21639
1630659300000|2021-09-03 08:55:00|4005.5|4005|4007|4006|4007.5|4007|4004.5|4004|24095
1630659600000|2021-09-03 09:00:00|4006.5|4006.5|4009|4008|4009|4008.5|4005.5|4004.5|21178
1630659900000|2021-09-03 09:05:00|4008.5|4007.5|4008.5|4008|4010.5|4010|4007.5|4007|33427
1630660200000|2021-09-03 09:10:00|4009|4008.5|4006|4005|4009.5|4009|4005|4004|25376
1630660500000|2021-09-03 09:15:00|4006.5|4005.5|4005.5|4004|4007|4006|4003|4002.5|17523
1630660800000|2021-09-03 09:20:00|4005|4004.5|4007|4006|4007.5|4006.5|4002.5|4002|22317
1630661100000|2021-09-03 09:25:00|4007.5|4006.5|4010.5|4009.5|4011.5|4011|4007.5|4006|28090
1630661400000|2021-09-03 09:30:00|4011|4010|4015.5|4014.5|4016.5|4015.5|4010|4009.5|31113
1630661700000|2021-09-03 09:35:00|4016|4015|4014.5|4013|4017|4016|4013|4012|19332
1630662000000|2021-09-03 09:40:00|4015|4013.5|4016.5|4015.5|4019|4018|4014.5|4013.5|20901
1630662300000|2021-09-03 09:45:00|4016|4015|4014|4013|4016.5|4015.5|4012.5|4012|17650
1630662600000|2021-09-03 09:50:00|4013.5|4012.5|4015|4014|4017|4016.5|4013|4012.5|21678
1630662900000|2021-09-03 09:55:00|4015.5|4014.5|4016|4015.5|4017|4016.5|4014.5|4014|23348
1630663200000|2021-09-03 10:00:00|4016.5|4015|4018.5|4017|4018.5|4017|4015|4014.5|23214
1630663500000|2021-09-03 10:05:00|4018|4016.5|4012|4011|4018.5|4017|4009.5|4009|31781
1630663800000|2021-09-03 10:10:00|4011.5|4011.5|4009|4008|4012|4011.5|4007.5|4007|36232
1630664100000|2021-09-03 10:15:00|4009.5|4008.5|4011|4010|4014.5|4013.5|4008|4007.5|28871
1630664400000|2021-09-03 10:20:00|4011.5|4010.5|4008|4007|4012|4011|4007|4006.5|20450
1630664700000|2021-09-03 10:25:00|4008.5|4007.5|4009|4008|4011|4010|4008|4007|19125
1630665000000|2021-09-03 10:30:00|4008.5|4008.5|4012|4011.5|4013|4012|4008.5|4008.5|14098
1630665300000|2021-09-03 10:35:00|4011.5|4011|4009.5|4008.5|4011.5|4011|4009|4008.5|12228
1630665600000|2021-09-03 10:40:00|4009|4009|4009|4008|4010|4009.5|4008.5|4008|13890
1630665900000|2021-09-03 10:45:00|4008.5|4007.5|4009|4008|4009.5|4008.5|4006.5|4006|22580
1630666200000|2021-09-03 10:50:00|4008.5|4007.5|4003|4002|4009|4007.5|4003|4002|14261
1630666500000|2021-09-03 10:55:00|4003.5|4002.5|4004|4003|4005|4004|4002.5|4002|20387
1630666800000|2021-09-03 11:00:00|4003.5|4002.5|4004.5|4004|4007|4006|4003|4002|15029
1630667100000|2021-09-03 11:05:00|4004|4003.5|4007.5|4007|4008|4007.5|4003.5|4003|14961
1630667400000|2021-09-03 11:10:00|4007|4006.5|4006|4005.5|4007.5|4007|4004.5|4004|16570
1630667700000|2021-09-03 11:15:00|4006.5|4005|4005.5|4004|4006.5|4006|4004|4003|22487
1630668000000|2021-09-03 11:20:00|4005|4004.5|4008|4007.5|4008.5|4008|4004.5|4004.5|15489
1630668300000|2021-09-03 11:25:00|4007.5|4007|4005|4004|4008|4007|4003|4002.5|24075
1630668600000|2021-09-03 11:30:00|4004.5|4003.5|4004|4003|4007|4006.5|4003.5|4002.5|22039
1630668900000|2021-09-03 11:35:00|4003.5|4002.5|4004|4003|4004.5|4003.5|4003.5|4002.5|9047
1630669200000|2021-09-03 11:40:00|4003.5|4002.5|4002.5|4002|4004|4003.5|4002.5|4002|24381
1630669500000|2021-09-03 11:45:00|4003|4002.5|4000.5|4000|4003|4002.5|4000.5|4000|18077
1630669800000|2021-09-03 11:50:00|4001|4000.5|4000|3999|4001|4000.5|3999.5|3999|17396
1630670100000|2021-09-03 11:55:00|3999.5|3998.5|4000.5|3999.5|4001|4000.5|3998|3997.5|27155
1630670400000|2021-09-03 12:00:00|4000|4000|4000.5|4000|4000.5|4000|3999|3998.5|18257
1630670700000|2021-09-03 12:05:00|4000|3999.5|4001|4000|4003|4002.5|4000|3999.5|13137
1630671000000|2021-09-03 12:10:00|4000.5|4000.5|3998|3997|4001|4000.5|3997|3996.5|15323
1630671300000|2021-09-03 12:15:00|3997.5|3996.5|3993.5|3993|3997.5|3997|3992.5|3992|17520
1630671600000|2021-09-03 12:20:00|3993|3992.5|3992.5|3991.5|3997|3996|3992|3991|22604
1630671900000|2021-09-03 12:25:00|3993|3992|3993|3992|3994|3993.5|3989|3988.5|22267
1630672200000|2021-09-03 12:30:00|3992.5|3991.5|3988.5|3987.5|3996.5|3995.5|3988.5|3987|30290
1630672500000|2021-09-03 12:35:00|3989|3988|3986|3985|3992.5|3991|3986|3985|35327
1630672800000|2021-09-03 12:40:00|3985.5|3984.5|3986|3985|3987.5|3986.5|3984.5|3984|17342
1630673100000|2021-09-03 12:45:00|3986.5|3985.5|3984.5|3984|3987|3986|3984.5|3984|21749
1630673400000|2021-09-03 12:50:00|3984|3983.5|3982|3981.5|3984|3983.5|3981.5|3981|23979
1630673700000|2021-09-03 12:55:00|3982.5|3982|3983|3982.5|3983.5|3983|3981.5|3981|25491
1630674000000|2021-09-03 13:00:00|3983.5|3983|3980.5|3980|3983.5|3983|3980|3979|45369
1630674300000|2021-09-03 13:05:00|3981|3980.5|3981.5|3981|3982.5|3981.5|3980|3979.5|25145
1630674600000|2021-09-03 13:10:00|3981|3980.5|3980.5|3980|3981.5|3980.5|3979.5|3979|40157
1630674900000|2021-09-03 13:15:00|3981|3980.5|3973|3972.5|3981.5|3981|3973|3972.5|29566
1630675200000|2021-09-03 13:20:00|3972.5|3972|3967|3966|3973|3972.5|3963.5|3962.5|46715
1630675500000|2021-09-03 13:25:00|3966.5|3965.5|3958.5|3957.5|3967|3965.5|3957.5|3956|54074
1630675800000|2021-09-03 13:30:00|3959|3958|3958.5|3957|3965|3964|3957|3955.5|85227
1630676100000|2021-09-03 13:35:00|3958|3956.5|3956.5|3956|3960.5|3959.5|3955|3954.5|33279
1630676400000|2021-09-03 13:40:00|3957|3955.5|3960|3959|3960.5|3960|3953|3952|28036
1630676700000|2021-09-03 13:45:00|3959.5|3958.5|3958.5|3957.5|3959.5|3959|3955|3954.5|46017
1630677000000|2021-09-03 13:50:00|3959|3958|3957.5|3957|3959|3958.5|3956|3955|46864
1630677300000|2021-09-03 13:55:00|3957|3956.5|3965.5|3964.5|3965.5|3964.5|3953.5|3953|31973
1630677600000|2021-09-03 14:00:00|3965|3964|3966.5|3965.5|3968|3967|3962|3961.5|51423
1630677900000|2021-09-03 14:05:00|3967|3966|3964|3963.5|3969|3968|3963|3962|64667
1630678200000|2021-09-03 14:10:00|3963.5|3963|3968.5|3967.5|3969|3968|3959.5|3959|50720
1630678500000|2021-09-03 14:15:00|3968|3967|3970.5|3970|3973.5|3973|3966|3965|57455
1630678800000|2021-09-03 14:20:00|3971|3970.5|3980|3979|3981.5|3980.5|3971|3970.5|39732
1630679100000|2021-09-03 14:25:00|3979.5|3979.5|3979|3978|3980|3979.5|3977|3976|31614
1630679400000|2021-09-03 14:30:00|3978.5|3977.5|3982.5|3982|3983|3982|3977|3976.5|18145
1630679700000|2021-09-03 14:35:00|3983|3981.5|3981.5|3981|3984|3983.5|3979|3978.5|32302
1630680000000|2021-09-03 14:40:00|3982|3980.5|3987|3986.5|3987.5|3987|3981.5|3980.5|31550
1630680300000|2021-09-03 14:45:00|3987.5|3987|3991.5|3990.5|3991.5|3991|3985.5|3984.5|30677
1630680600000|2021-09-03 14:50:00|3991|3991|3988|3987|3991.5|3991|3987.5|3987|30434
1630680900000|2021-09-03 14:55:00|3987.5|3986.5|3983|3982|3987.5|3986.5|3982.5|3982|26993
1630681200000|2021-09-03 15:00:00|3982.5|3981.5|3985|3984|3985.5|3985|3981|3980.5|35639
1630681500000|2021-09-03 15:05:00|3984.5|3984.5|3982|3981.5|3985.5|3985|3981.5|3981|30373
1630681800000|2021-09-03 15:10:00|3982.5|3982|3980|3979|3983|3982.5|3980|3979|27393
1630682100000|2021-09-03 15:15:00|3980.5|3979.5|3975.5|3975|3980.5|3980|3975.5|3975|39684
1630682400000|2021-09-03 15:20:00|3976|3975.5|3978|3977.5|3978.5|3978|3975.5|3975|51913
1630682700000|2021-09-03 15:25:00|3977.5|3977|3976.5|3975.5|3979|3978.5|3976|3975|70123
1630911600000|2021-09-06 07:00:00|3993|3987.5|3972|3970|3993.5|3993|3969|3965.5|32845
1630911900000|2021-09-06 07:05:00|3972.5|3969.5|3969|3967.5|3972.5|3971.5|3967.5|3965.5|17999
1630912200000|2021-09-06 07:10:00|3969.5|3968|3977.5|3976.5|3978.5|3977|3969|3968|18293
1630912500000|2021-09-06 07:15:00|3978|3977|3978.5|3977.5|3983.5|3982.5|3976.5|3975.5|23994
1630912800000|2021-09-06 07:20:00|3979|3978|3977.5|3976.5|3983|3981.5|3975.5|3975|22286
1630913100000|2021-09-06 07:25:00|3978.5|3977|3979.5|3979|3982.5|3981|3974.5|3974|21773
1630913400000|2021-09-06 07:30:00|3980|3979.5|3976.5|3975|3982.5|3981.5|3976|3975|15163
1630913700000|2021-09-06 07:35:00|3976|3974.5|3981|3980|3981.5|3981|3975|3974.5|9302
1630914000000|2021-09-06 07:40:00|3981.5|3980.5|3987.5|3987|3988.5|3987.5|3981|3980.5|12147
1630914300000|2021-09-06 07:45:00|3988|3986.5|3983|3982|3989.5|3988.5|3983|3982|18408
1630914600000|2021-09-06 07:50:00|3983.5|3982.5|3980|3978.5|3984.5|3983.5|3979|3978.5|11491
1630914900000|2021-09-06 07:55:00|3979.5|3979|3981|3980|3982.5|3982|3979|3979|6707
1630915200000|2021-09-06 08:00:00|3980.5|3980.5|3979|3978.5|3982.5|3981.5|3978.5|3977.5|11769
1630915500000|2021-09-06 08:05:00|3979.5|3979|3980|3978.5|3982|3981|3979.5|3978.5|11674
1630915800000|2021-09-06 08:10:00|3979.5|3979|3980.5|3980|3981.5|3980.5|3978.5|3977.5|8239
1630916100000|2021-09-06 08:15:00|3981|3979.5|3982|3981.5|3985|3984.5|3980|3979.5|12572
1630916400000|2021-09-06 08:20:00|3982.5|3982|3982|3981|3982.5|3982|3980.5|3979.5|6922
1630916700000|2021-09-06 08:25:00|3982.5|3981.5|3980|3979|3983|3982.5|3979.5|3979|27519
1630917000000|2021-09-06 08:30:00|3979.5|3978.5|3978.5|3977.5|3980|3979.5|3978|3977.5|6916
1630917300000|2021-09-06 08:35:00|3979|3978|3980.5|3979.5|3981|3980|3978|3977.5|9523
1630917600000|2021-09-06 08:40:00|3980|3980|3979.5|3978.5|3981|3980|3978|3977|10469
1630917900000|2021-09-06 08:45:00|3979|3979|3980.5|3980|3980.5|3980|3977|3976.5|14075
1630918200000|2021-09-06 08:50:00|3980|3979.5|3982.5|3981.5|3984|3982.5|3979.5|3979|10771
1630918500000|2021-09-06 08:55:00|3982|3981|3980|3979|3983|3982|3979|3978.5|11325
1630918800000|2021-09-06 09:00:00|3980.5|3979.5|3981.5|3980.5|3985|3984|3980.5|3979.5|13646
1630919100000|2021-09-06 09:05:00|3982|3981.5|3980.5|3979.5|3982.5|3982|3980|3979|8068
1630919400000|2021-09-06 09:10:00|3980|3979|3981.5|3980.5|3982.5|3981.5|3979.5|3978.5|6473
1630919700000|2021-09-06 09:15:00|3982|3981|3981|3980|3982.5|3982|3980.5|3980|6105
1630920000000|2021-09-06 09:20:00|3980.5|3979.5|3984|3983|3984.5|3983.5|3980.5|3979.5|9270
1630920300000|2021-09-06 09:25:00|3984.5|3983.5|3983|3982|3985.5|3984.5|3983|3982|12482
1630920600000|2021-09-06 09:30:00|3982.5|3982.5|3981|3980|3984|3983.5|3981|3980|8695
1630920900000|2021-09-06 09:35:00|3980.5|3979.5|3980|3979.5|3982.5|3982|3979.5|3979|21063
1630921200000|2021-09-06 09:40:00|3980.5|3980|3979.5|3978.5|3981|3980.5|3977.5|3977|14500
1630921500000|2021-09-06 09:45:00|3980|3979|3981.5|3980.5|3982|3980.5|3978|3977.5|28122
1630921800000|2021-09-06 09:50:00|3982|3981|3986|3985|3986.5|3985|3981.5|3981|10367
1630922100000|2021-09-06 09:55:00|3986.5|3985.5|3984.5|3984|3986.5|3985.5|3984|3983|12790
1630922400000|2021-09-06 10:00:00|3985|3983.5|3984|3982.5|3985.5|3985|3981|3980|9906
1630922700000|2021-09-06 10:05:00|3983.5|3983|3986|3985.5|3986.5|3985.5|3983|3982.5|10211
1630923000000|2021-09-06 10:10:00|3985.5|3985|3986|3985.5|3987.5|3986.5|3984.5|3983.5|12647
1630923300000|2021-09-06 10:15:00|3986.5|3985|3988.5|3987.5|3989|3988|3986.5|3985|8037
1630923600000|2021-09-06 10:20:00|3989|3988|3991|3990|3992.5|3992|3988.5|3988|18743
1630923900000|2021-09-06 10:25:00|3990.5|3990.5|3994.5|3993.5|3994.5|3994|3990.5|3990.5|8519
1630924200000|2021-09-06 10:30:00|3994|3993|3992.5|3991.5|3994.5|3993|3992|3991.5|5268
1630924500000|2021-09-06 10:35:00|3992|3991|3991|3990.5|3993|3992.5|3990.5|3989.5|13916
1630924800000|2021-09-06 10:40:00|3991.5|3991|3992.5|3991.5|3993|3992.5|3990.5|3990|8758
1630925100000|2021-09-06 10:45:00|3993|3992|3992.5|3992|3993|3992.5|3992|3991.5|3327
1630925400000|2021-09-06 10:50:00|3993|3992.5|3994|3993.5|3994.5|3994|3993|3992.5|11879
1630925700000|2021-09-06 10:55:00|3994.5|3994|3987|3986.5|3994.5|3994|3986.5|3985.5|14244
1630926000000|2021-09-06 11:00:00|3987.5|3986|3991|3990|3991|3990.5|3987.5|3986|17081
1630926300000|2021-09-06 11:05:00|3991.5|3990.5|3991|3990.5|3993|3992.5|3990.5|3989.5|13956
1630926600000|2021-09-06 11:10:00|3991.5|3991|3991.5|3991|3992.5|3991.5|3990|3989.5|15676
1630926900000|2021-09-06 11:15:00|3991|3990.5|3993|3992.5|3993.5|3992.5|3990.5|3989.5|8817
1630927200000|2021-09-06 11:20:00|3993.5|3993|3993|3992.5|3993.5|3993|3992|3991.5|12101
1630927500000|2021-09-06 11:25:00|3993.5|3993|3994.5|3993.5|3994.5|3994|3992.5|3992|29248
1630927800000|2021-09-06 11:30:00|3994|3994|3991.5|3991|3994.5|3994|3991.5|3990.5|12363
1630928100000|2021-09-06 11:35:00|3992|3991.5|3996|3995.5|3996.5|3996|3992|3991.5|6363
1630928400000|2021-09-06 11:40:00|3996.5|3995|3997.5|3997|3999|3998|3996|3995|13839
1630928700000|2021-09-06 11:45:00|3998|3997.5|3998|3997|3999|3998|3996|3995.5|10730
1630929000000|2021-09-06 11:50:00|3997.5|3997.5|3998|3997|3998.5|3998|3997|3996.5|14005
1630929300000|2021-09-06 11:55:00|3997.5|3996.5|3993|3992|3998|3996.5|3992.5|3992|11070
1630929600000|2021-09-06 12:00:00|3992.5|3992.5|3996|3995|3996|3995.5|3992.5|3992|20149
1630929900000|2021-09-06 12:05:00|3996.5|3995.5|3995.5|3994.5|3996.5|3996|3994|3993.5|9684
1630930200000|2021-09-06 12:10:00|3995|3995|3998.5|3997.5|3999.5|3999|3995|3994.5|19024
1630930500000|2021-09-06 12:15:00|3998|3997|3995|3994.5|3998.5|3997.5|3995|3994.5|8422
1630930800000|2021-09-06 12:20:00|3995.5|3994|3994|3993|3995.5|3994|3993|3992.5|14864
1630931100000|2021-09-06 12:25:00|3993.5|3993.5|3995.5|3995|3996.5|3996|3993.5|3993|18343
1630931400000|2021-09-06 12:30:00|3995|3994.5|3996|3995|3996.5|3995.5|3994|3993.5|11154
1630931700000|2021-09-06 12:35:00|3996.5|3995.5|3994|3993.5|3997|3996.5|3994|3993.5|16477
1630932000000|2021-09-06 12:40:00|3994.5|3994|3992.5|3991.5|3995|3994.5|3991|3990.5|15396
1630932300000|2021-09-06 12:45:00|3993|3992|3992.5|3992|3993.5|3992.5|3990.5|3989.5|11979
1630932600000|2021-09-06 12:50:00|3992|3991.5|3992|3991|3992.5|3992|3990.5|3989.5|13270
1630932900000|2021-09-06 12:55:00|3991.5|3991.5|3990.5|3989.5|3992|3991.5|3988.5|3988|48416
1630933200000|2021-09-06 13:00:00|3990|3989|3984.5|3984|3990.5|3990|3984.5|3984|19479
1630933500000|2021-09-06 13:05:00|3984|3983.5|3984.5|3983.5|3986.5|3986|3984|3983.5|24244
1630933800000|2021-09-06 13:10:00|3984|3983|3983.5|3983|3984.5|3983|3982|3981|16999
1630934100000|2021-09-06 13:15:00|3984|3983.5|3982|3981.5|3984|3983.5|3982|3981.5|17451
1630934400000|2021-09-06 13:20:00|3981.5|3981|3982|3981|3984|3983.5|3980|3979.5|21043
1630934700000|2021-09-06 13:25:00|3981.5|3980.5|3981|3980|3983|3982|3979.5|3979|29124
1630935000000|2021-09-06 13:30:00|3981.5|3980.5|3987|3986|3988|3987.5|3981|3980.5|25493
1630935300000|2021-09-06 13:35:00|3987.5|3986.5|3985.5|3985|3987.5|3987|3985|3984|19849
1630935600000|2021-09-06 13:40:00|3986|3984.5|3987|3986|3988.5|3988|3985|3984|16144
1630935900000|2021-09-06 13:45:00|3986.5|3986.5|3989|3988.5|3989.5|3988.5|3986.5|3986.5|16863
1630936200000|2021-09-06 13:50:00|3988.5|3988|3990.5|3989.5|3990.5|3990|3986.5|3986|18582
1630936500000|2021-09-06 13:55:00|3990|3990|3991|3990|3992.5|3991.5|3990|3989|38256
1630936800000|2021-09-06 14:00:00|3990.5|3990.5|3991|3990.5|3991|3990.5|3987.5|3987|31344
1630937100000|2021-09-06 14:05:00|3991.5|3991|3993.5|3993|3994.5|3994|3991|3990.5|20507
1630937400000|2021-09-06 14:10:00|3994|3993.5|3995.5|3995|3997.5|3997|3993.5|3993|18317
1630937700000|2021-09-06 14:15:00|3995|3994.5|3998.5|3998|3999|3998.5|3994.5|3994|20090
1630938000000|2021-09-06 14:20:00|3999|3998.5|3997|3996|4000.5|4000|3996.5|3996|22774
1630938300000|2021-09-06 14:25:00|3996.5|3996.5|3995.5|3994.5|3997.5|3997|3994.5|3993.5|10281
1630938600000|2021-09-06 14:30:00|3995|3994|3999|3998|3999|3998.5|3994.5|3993.5|15325
1630938900000|2021-09-06 14:35:00|3998.5|3997.5|3997|3996|3999|3997.5|3996|3995|14639
1630939200000|2021-09-06 14:40:00|3996.5|3996.5|3997|3996|3997.5|3997|3996|3995.5|18579
1630939500000|2021-09-06 14:45:00|3996.5|3995.5|4000|3999.5|4000|3999.5|3996|3995.5|23186
1630939800000|2021-09-06 14:50:00|4000.5|3999|4003.5|4003|4005|4004.5|3999.5|3999|22918
1630940100000|2021-09-06 14:55:00|4003|4002.5|4002|4001.5|4003.5|4003|4001.5|4001|32447
1630940400000|2021-09-06 15:00:00|4002.5|4002|4002.5|4002|4003.5|4002.5|4001|4000.5|32922
1630940700000|2021-09-06 15:05:00|4002|4001.5|4007|4006.5|4007|4006.5|4002|4001.5|36889
1630941000000|2021-09-06 15:10:00|4007.5|4007|4007|4006.5|4008|4007.5|4006|4005.5|35931
1630941300000|2021-09-06 15:15:00|4006.5|4006|4008|4007|4008.5|4008|4006|4005|29869
1630941600000|2021-09-06 15:20:00|4007.5|4006.5|4007|4006.5|4008.5|4008|4006.5|4006|41882
1630941900000|2021-09-06 15:25:00|4007.5|4007|4007.5|4006.5|4009.5|4009|4006|4005.5|97885
1630998000000|2021-09-07 07:00:00|4002|3998.5|3999|3997.5|4002|4001|3996.5|3994.5|12436
1630998300000|2021-09-07 07:05:00|3998.5|3997|4004|4003|4006|4004.5|3998.5|3997|21467
1630998600000|2021-09-07 07:10:00|4004.5|4002.5|4005.5|4004.5|4006.5|4005.5|4003|4002|15132
1630998900000|2021-09-07 07:15:00|4005|4004|3999.5|3998.5|4006|4004.5|3997|3996|13444
1630999200000|2021-09-07 07:20:00|3999|3998|3994|3992.5|3999.5|3998.5|3993|3992|9478
1630999500000|2021-09-07 07:25:00|3994.5|3993|3995.5|3994|3996.5|3995.5|3993.5|3991.5|5658
1630999800000|2021-09-07 07:30:00|3995|3994.5|3995.5|3994|3998|3997|3994.5|3993|4559
1631000100000|2021-09-07 07:35:00|3995|3993.5|3989|3988|3997|3996|3987.5|3986.5|12192
1631000400000|2021-09-07 07:40:00|3988.5|3988.5|3983|3982.5|3989.5|3989|3982|3981|9172
1631000700000|2021-09-07 07:45:00|3982.5|3982|3984.5|3983.5|3985.5|3985|3980|3979|19128
1631001000000|2021-09-07 07:50:00|3984|3984|3983.5|3982|3986|3985|3982|3981|9334
1631001300000|2021-09-07 07:55:00|3983|3982.5|3985.5|3984|3986|3984.5|3981.5|3980.5|6831
1631001600000|2021-09-07 08:00:00|3986|3984.5|3986.5|3985.5|3987|3986.5|3984|3983.5|6359
1631001900000|2021-09-07 08:05:00|3986|3985|3986.5|3985.5|3988.5|3988|3983|3982|15124
1631002200000|2021-09-07 08:10:00|3986|3985|3990.5|3989|3991|3989.5|3983|3982|5850
1631002500000|2021-09-07 08:15:00|3990|3989.5|3990|3989|3992|3991|3989|3988|6518
1631002800000|2021-09-07 08:20:00|3990.5|3988.5|3991|3989.5|3991.5|3991|3989|3988|8394
1631003100000|2021-09-07 08:25:00|3990.5|3989|3990.5|3989.5|3991|3990.5|3987.5|3987|14264
1631003400000|2021-09-07 08:30:00|3990|3989|3992|3991|3992|3991.5|3989|3988.5|7578
1631003700000|2021-09-07 08:35:00|3992.5|3991.5|3989|3987.5|3994|3993|3988.5|3987.5|7962
1631004000000|2021-09-07 08:40:00|3989.5|3988|3988.5|3987.5|3990.5|3990|3987|3986.5|7455
1631004300000|2021-09-07 08:45:00|3988|3987|3987|3986.5|3988.5|3987.5|3985.5|3985|10574
1631004600000|2021-09-07 08:50:00|3987.5|3986|3987|3986.5|3988.5|3988|3986|3985|10799
1631004900000|2021-09-07 08:55:00|3987.5|3987|3989|3988.5|3991|3990.5|3987.5|3987|7893
1631005200000|2021-09-07 09:00:00|3988.5|3988|3987|3986|3988.5|3988|3984.5|3983.5|10046
1631005500000|2021-09-07 09:05:00|3987.5|3986.5|3988.5|3987.5|3989.5|3989|3986|3985.5|13238
1631005800000|2021-09-07 09:10:00|3988|3987|3986|3985.5|3988.5|3987|3986|3985|6767
1631006100000|2021-09-07 09:15:00|3985.5|3985|3986|3985|3987|3986|3983.5|3983|13406
1631006400000|2021-09-07 09:20:00|3985.5|3984.5|3982|3981.5|3986|3985|3981.5|3980.5|10681
1631006700000|2021-09-07 09:25:00|3981.5|3981|3983.5|3982.5|3984|3983.5|3981.5|3981|11150
1631007000000|2021-09-07 09:30:00|3983|3982|3982|3981|3983|3982|3979|3978.5|14673
1631007300000|2021-09-07 09:35:00|3982.5|3981.5|3982|3981.5|3982.5|3981.5|3979|3978.5|15123
1631007600000|2021-09-07 09:40:00|3982.5|3981|3984.5|3983.5|3985|3984|3981.5|3981|6644
1631007900000|2021-09-07 09:45:00|3984|3983|3983|3982|3984.5|3984|3981.5|3980.5|15092
1631008200000|2021-09-07 09:50:00|3983.5|3982.5|3986|3985|3986|3985.5|3981|3980.5|11848
1631008500000|2021-09-07 09:55:00|3986.5|3985.5|3992.5|3992|3993|3992.5|3985.5|3984.5|12150
1631008800000|2021-09-07 10:00:00|3992|3991.5|3993|3992|3993.5|3992|3988|3987.5|18653
1631009100000|2021-09-07 10:05:00|3992.5|3991.5|3997|3996|3997|3996|3991.5|3991|35302
1631009400000|2021-09-07 10:10:00|3996.5|3995.5|3994.5|3994|3997|3996.5|3994.5|3994|18970
1631009700000|2021-09-07 10:15:00|3995|3994.5|3995.5|3994.5|3996|3995.5|3993.5|3992.5|11733
1631010000000|2021-09-07 10:20:00|3996|3995|3995|3994|3997.5|3996.5|3994.5|3994|12173
1631010300000|2021-09-07 10:25:00|3994.5|3993.5|3994|3993|3996|3995|3993.5|3992.5|14422
1631010600000|2021-09-07 10:30:00|3993.5|3992.5|3990.5|3989.5|3994.5|3993.5|3989|3988|17899
1631010900000|2021-09-07 10:35:00|3990|3990|3995.5|3994.5|3995.5|3994.5|3990|3989.5|25083
1631011200000|2021-09-07 10:40:00|3995|3995|3995|3994|3995.5|3995|3993.5|3993|11290
1631011500000|2021-09-07 10:45:00|3994.5|3994.5|3994|3993|3995|3994.5|3992.5|3991.5|15303
1631011800000|2021-09-07 10:50:00|3993.5|3993.5|3996|3995|3996|3995.5|3993|3992|7695
1631012100000|2021-09-07 10:55:00|3995.5|3994.5|3997|3996.5|3997|3996.5|3994.5|3993.5|8992
1631012400000|2021-09-07 11:00:00|3996.5|3996|3994|3993|3997|3996.5|3993.5|3992.5|11048
1631012700000|2021-09-07 11:05:00|3993.5|3992.5|3994|3993.5|3994|3993.5|3992.5|3991.5|7804
1631013000000|2021-09-07 11:10:00|3993.5|3993|3992|3991.5|3994|3993.5|3991|3990.5|10601
1631013300000|2021-09-07 11:15:00|3992.5|3992|3995.5|3995|3995.5|3995|3991|3990.5|15211
1631013600000|2021-09-07 11:20:00|3995|3994.5|3996|3995|3997|3996.5|3994.5|3994|5754
1631013900000|2021-09-07 11:25:00|3995.5|3995.5|3994|3993.5|3996|3995.5|3992|3991.5|14402
1631014200000|2021-09-07 11:30:00|3993.5|3993|3994.5|3994|3994.5|3994|3991.5|3991|19806
1631014500000|2021-09-07 11:35:00|3995|3994.5|3996|3995.5|3996.5|3996|3994.5|3994|10226
1631014800000|2021-09-07 11:40:00|3995.5|3995|3993|3992|3995.5|3995|3990|3989.5|57105
1631015100000|2021-09-07 11:45:00|3993.5|3992.5|3995.5|3994.5|3996|3995.5|3993.5|3992|8757
1631015400000|2021-09-07 11:50:00|3996|3995|3997.5|3996.5|3997.5|3996.5|3994.5|3994|5470
1631015700000|2021-09-07 11:55:00|3998|3997|3997.5|3996.5|3999|3998|3996.5|3996|8125
1631016000000|2021-09-07 12:00:00|3998|3997|4000|3999.5|4001.5|4000.5|3998|3996.5|8138
1631016300000|2021-09-07 12:05:00|4000.5|3999|4003|4002.5|4003|4002.5|4000|3999|7095
1631016600000|2021-09-07 12:10:00|4002.5|4002|4002.5|4002|4002.5|4002|4001|4000|12893
1631016900000|2021-09-07 12:15:00|4002|4001.5|4000|3999.5|4002.5|4002|3999.5|3999|9504
1631017200000|2021-09-07 12:20:00|4000.5|4000|4002.5|4002|4002.5|4002|4000|3999.5|11520
1631017500000|2021-09-07 12:25:00|4003|4002.5|3999.5|3999|4003.5|4003|3999|3998|7655
1631017800000|2021-09-07 12:30:00|3999|3998.5|3991.5|3990.5|3999.5|3998.5|3991.5|3990.5|20214
1631018100000|2021-09-07 12:35:00|3991|3991|3990.5|3989|3993|3991.5|3990|3989|306854
1631018400000|2021-09-07 12:40:00|3990|3988.5|3991|3990|3991.5|3990.5|3989|3988|3541
1631018700000|2021-09-07 12:45:00|3991.5|3990.5|3994.5|3993.5|3995|3994|3991|3990.5|12066
1631019000000|2021-09-07 12:50:00|3994|3993|3991.5|3990|3995.5|3994.5|3991|3989.5|17917
1631019300000|2021-09-07 12:55:00|3991|3990.5|3989.5|3988.5|3992|3991.5|3989|3988.5|10148
1631019600000|2021-09-07 13:00:00|3989|3989|3990|3989|3991.5|3991|3989|3988.5|13188
1631019900000|2021-09-07 13:05:00|3990.5|3989.5|3989.5|3988.5|3990.5|3990|3988|3987.5|17171
1631020200000|2021-09-07 13:10:00|3989|3989|3990|3989.5|3991|3990.5|3989|3988.5|29411
1631020500000|2021-09-07 13:15:00|3990.5|3990|3990.5|3989.5|3991|3990|3989|3988.5|23684
1631020800000|2021-09-07 13:20:00|3990|3989|3989.5|3989|3990.5|3989.5|3989|3988.5|13473
1631021100000|2021-09-07 13:25:00|3989|3988.5|3988.5|3988|3989.5|3988.5|3987.5|3986.5|22392
1631021400000|2021-09-07 13:30:00|3989|3988.5|3989|3988|3992.5|3992|3987|3986.5|47070
1631021700000|2021-09-07 13:35:00|3988.5|3987.5|3989|3988.5|3989|3988.5|3985|3984|27854
1631022000000|2021-09-07 13:40:00|3988.5|3988|3991|3989.5|3992|3991|3986.5|3986|36084
1631022300000|2021-09-07 13:45:00|3990.5|3989|3989|3988|3990.5|3989.5|3986|3985|31569
1631022600000|2021-09-07 13:50:00|3988.5|3987.5|3986.5|3985.5|3988.5|3987.5|3984.5|3983.5|35337
1631022900000|2021-09-07 13:55:00|3986|3985|3989.5|3988.5|3989.5|3989|3984|3983|41322
1631023200000|2021-09-07 14:00:00|3990|3989|3992|3991|3992|3991.5|3987.5|3987|23443
1631023500000|2021-09-07 14:05:00|3992.5|3991.5|3999|3998|3999.5|3999|3991.5|3991|24832
1631023800000|2021-09-07 14:10:00|3998.5|3997.5|3995.5|3994.5|3998.5|3997.5|3991.5|3990.5|27950
1631024100000|2021-09-07 14:15:00|3995|3994|3995|3994.5|3996|3995.5|3992|3991|30005
1631024400000|2021-09-07 14:20:00|3995.5|3994|3996.5|3996|3996.5|3996|3994|3992.5|62276
1631024700000|2021-09-07 14:25:00|3996|3995.5|3997|3996|3999.5|3998.5|3995.5|3994.5|24606
1631025000000|2021-09-07 14:30:00|3997.5|3996.5|3997.5|3997|3999|3998.5|3997|3996|21271
1631025300000|2021-09-07 14:35:00|3998|3997.5|3996|3995.5|3999|3998.5|3995.5|3995|23015
1631025600000|2021-09-07 14:40:00|3996.5|3996|3998|3997.5|3999.5|3999|3996|3995.5|34261
1631025900000|2021-09-07 14:45:00|3997.5|3997|3997.5|3996.5|3999.5|3999|3995|3994.5|29045
1631026200000|2021-09-07 14:50:00|3997|3997|3999|3998|3999.5|3999|3997|3996|36311
1631026500000|2021-09-07 14:55:00|3998.5|3998.5|3999|3998.5|3999.5|3999|3996.5|3996|36935
1631026800000|2021-09-07 15:00:00|3998.5|3998|3994|3993.5|3999|3998.5|3994|3993.5|29288
1631027100000|2021-09-07 15:05:00|3994.5|3994|3997.5|3997|3998|3997.5|3993.5|3993|35289
1631027400000|2021-09-07 15:10:00|3997|3996.5|3996|3995.5|3997.5|3997|3996|3995.5|27523
1631027700000|2021-09-07 15:15:00|3995.5|3995|3995.5|3995|3996|3995.5|3993|3992.5|40283
1631028000000|2021-09-07 15:20:00|3995|3994.5|3992.5|3991.5|3995|3994.5|3991.5|3991|35075
1631028300000|2021-09-07 15:25:00|3993|3992|3992|3991|3994|3993.5|3990.5|3989.5|43029
1631084400000|2021-09-08 07:00:00|3977|3975|3951.5|3951|3978.5|3977|3951|3950|52774
1631084700000|2021-09-08 07:05:00|3951|3950.5|3952|3951|3955|3953.5|3940.5|3940|90977
1631085000000|2021-09-08 07:10:00|3952.5|3951.5|3948.5|3946.5|3954|3953|3945|3943.5|52078
1631085300000|2021-09-08 07:15:00|3948|3945.5|3957|3955.5|3958|3957|3946|3945.5|46444
1631085600000|2021-09-08 07:20:00|3956.5|3955|3955|3954|3957|3956|3948.5|3947.5|47141
1631085900000|2021-09-08 07:25:00|3954.5|3954.5|3958.5|3957.5|3961.5|3960.5|3953.5|3952.5|37491
1631086200000|2021-09-08 07:30:00|3958|3957|3957|3956|3958.5|3958|3952|3950.5|28740
1631086500000|2021-09-08 07:35:00|3957.5|3955.5|3961|3960|3967|3965.5|3956|3955|64334
1631086800000|2021-09-08 07:40:00|3960.5|3960.5|3963|3962|3963|3962.5|3958|3957|37816
1631087100000|2021-09-08 07:45:00|3962.5|3961.5|3957.5|3956|3963|3962|3956.5|3955.5|61281
1631087400000|2021-09-08 07:50:00|3958|3956.5|3953|3952.5|3959|3958|3952|3951.5|42369
1631087700000|2021-09-08 07:55:00|3953.5|3952|3954.5|3953.5|3954.5|3954|3949.5|3949|22147
1631088000000|2021-09-08 08:00:00|3954|3954|3959|3958|3959.5|3958.5|3952|3951|26350
1631088300000|2021-09-08 08:05:00|3958.5|3957.5|3956.5|3955.5|3959|3958|3952.5|3951.5|45802
1631088600000|2021-09-08 08:10:00|3956|3956|3956|3954.5|3957.5|3957|3954|3953.5|25879
1631088900000|2021-09-08 08:15:00|3955.5|3955|3963.5|3962.5|3963.5|3962.5|3955.5|3954.5|22939
1631089200000|2021-09-08 08:20:00|3964|3962|3963.5|3962.5|3966|3965.5|3961.5|3961|46929
1631089500000|2021-09-08 08:25:00|3963|3962|3960.5|3959|3965|3964.5|3958.5|3958|31251
1631089800000|2021-09-08 08:30:00|3960|3958.5|3958.5|3957|3960.5|3959.5|3955.5|3955|27169
1631090100000|2021-09-08 08:35:00|3958|3956.5|3960|3959|3961|3960|3955.5|3954.5|24955
1631090400000|2021-09-08 08:40:00|3960.5|3959.5|3959.5|3959|3960.5|3959.5|3955.5|3955|27327
1631090700000|2021-09-08 08:45:00|3960|3959.5|3966|3965|3966|3965|3958|3957.5|28667
1631091000000|2021-09-08 08:50:00|3965.5|3964.5|3966.5|3965.5|3968.5|3967|3964.5|3963.5|36663
1631091300000|2021-09-08 08:55:00|3966|3965|3968.5|3967|3969|3968.5|3965|3964|45446
1631091600000|2021-09-08 09:00:00|3968|3968|3967|3966.5|3969.5|3968.5|3965|3964.5|35273
1631091900000|2021-09-08 09:05:00|3967.5|3967|3972|3971|3972|3971|3965.5|3964.5|19554
1631092200000|2021-09-08 09:10:00|3971.5|3970.5|3972|3971|3974.5|3974|3970|3969|29314
1631092500000|2021-09-08 09:15:00|3972.5|3971.5|3969|3968|3973|3972|3968.5|3968|14663
1631092800000|2021-09-08 09:20:00|3968.5|3967.5|3976|3975|3976.5|3975.5|3967.5|3966.5|16370
1631093100000|2021-09-08 09:25:00|3975.5|3974.5|3970.5|3969.5|3976|3975.5|3970|3969.5|17710
1631093400000|2021-09-08 09:30:00|3970|3969|3969.5|3968.5|3973.5|3973|3969|3968.5|19142
1631093700000|2021-09-08 09:35:00|3970|3969|3973|3972|3974.5|3973.5|3970|3968.5|19033
1631094000000|2021-09-08 09:40:00|3973.5|3972.5|3977|3976|3977.5|3976.5|3973.5|3972.5|21324
1631094300000|2021-09-08 09:45:00|3976.5|3976.5|3973.5|3973|3977|3976.5|3973|3972.5|25016
1631094600000|2021-09-08 09:50:00|3974|3973.5|3978|3977|3978|3977|3973.5|3973|18267
1631094900000|2021-09-08 09:55:00|3977.5|3977.5|3980.5|3979.5|3981|3980.5|3977.5|3977|23619
1631095200000|2021-09-08 10:00:00|3980|3980|3976.5|3975.5|3980.5|3980|3976|3975.5|22426
1631095500000|2021-09-08 10:05:00|3977|3976|3981|3979.5|3982|3981|3975.5|3975|21179
1631095800000|2021-09-08 10:10:00|3980.5|3980|3979|3978.5|3982|3981.5|3979|3978.5|22653
1631096100000|2021-09-08 10:15:00|3979.5|3979|3982|3981|3982.5|3982|3979.5|3978.5|15815
1631096400000|2021-09-08 10:20:00|3982.5|3981.5|3980.5|3979.5|3982.5|3982|3978|3977|22439
1631096700000|2021-09-08 10:25:00|3980|3979|3982|3981|3982.5|3982|3979.5|3979|10391
1631097000000|2021-09-08 10:30:00|3981.5|3981.5|3982.5|3982|3986|3985.5|3981.5|3981.5|20162
1631097300000|2021-09-08 10:35:00|3983|3982.5|3988|3986.5|3988.5|3988|3982.5|3981.5|25366
1631097600000|2021-09-08 10:40:00|3987.5|3987|3993|3992.5|3993.5|3993|3987|3986.5|18984
1631097900000|2021-09-08 10:45:00|3993.5|3993|4000|3999|4001.5|4000.5|3993.5|3993|35359
1631098200000|2021-09-08 10:50:00|4000.5|3999.5|4004.5|4003.5|4005|4004.5|4000.5|3999.5|28634
1631098500000|2021-09-08 10:55:00|4005|4004|4006|4005|4008.5|4007.5|4004.5|4004|30696
1631098800000|2021-09-08 11:00:00|4005.5|4004.5|4004|4003|4009|4008|4003.5|4003|23911
1631099100000|2021-09-08 11:05:00|4003.5|4002.5|4000|3999|4003.5|4002.5|3999.5|3998|12604
1631099400000|2021-09-08 11:10:00|4000.5|3999.5|4006|4005|4006|4005|3999|3998.5|8708
1631099700000|2021-09-08 11:15:00|4006.5|4005.5|4006|4005.5|4009|4008|4005|4004.5|26480
1631100000000|2021-09-08 11:20:00|4005.5|4005|4002.5|4001.5|4006|4005|4001|4000|17046
1631100300000|2021-09-08 11:25:00|4002|4001|4001|4000|4002|4001.5|3999.5|3999|9892
1631100600000|2021-09-08 11:30:00|4000.5|3999.5|4007|4006|4007|4006|3998.5|3998|24317
1631100900000|2021-09-08 11:35:00|4006.5|4005.5|4009|4008|4009|4008.5|4006|4005.5|15153
1631101200000|2021-09-08 11:40:00|4009.5|4008.5|4009.5|4009|4010.5|4010|4008|4007.5|14711
1631101500000|2021-09-08 11:45:00|4010|4009.5|4006|4005|4010|4009.5|4006|4005|12797
1631101800000|2021-09-08 11:50:00|4005.5|4004.5|4004|4003|4005.5|4005|4002.5|4001.5|9770
1631102100000|2021-09-08 11:55:00|4003.5|4002.5|4005|4004|4005|4004.5|4001|4000.5|20743
1631102400000|2021-09-08 12:00:00|4005.5|4004.5|4006|4005.5|4008|4007.5|4005|4004|12810
1631102700000|2021-09-08 12:05:00|4005.5|4005|3997|3996.5|4005.5|4005|3996.5|3996|13746
1631103000000|2021-09-08 12:10:00|3997.5|3996|3992.5|3992|3998.5|3997.5|3992.5|3991.5|20367
1631103300000|2021-09-08 12:15:00|3993|3992.5|3987.5|3986.5|3993|3992.5|3987|3986|14320
1631103600000|2021-09-08 12:20:00|3987|3986|3988.5|3987.5|3989|3988|3985|3984|17781
1631103900000|2021-09-08 12:25:00|3988|3987|3990|3989.5|3990.5|3990|3987.5|3986.5|13113
1631104200000|2021-09-08 12:30:00|3990.5|3990|3988.5|3987.5|3991|3990.5|3987.5|3986.5|10364
1631104500000|2021-09-08 12:35:00|3988|3987|3987|3986|3989|3988.5|3986|3985|17100
1631104800000|2021-09-08 12:40:00|3986.5|3985.5|3983.5|3982.5|3986.5|3985.5|3983|3981.5|10983
1631105100000|2021-09-08 12:45:00|3983|3983|3990.5|3989.5|3990.5|3989.5|3983|3983|12846
1631105400000|2021-09-08 12:50:00|3991|3990|3988.5|3988|3992|3991|3987.5|3986.5|21043
1631105700000|2021-09-08 12:55:00|3988|3987.5|3989.5|3988.5|3989.5|3988.5|3987.5|3987|26002
1631106000000|2021-09-08 13:00:00|3990|3989|3996|3995|3996|3995.5|3990|3989|20164
1631106300000|2021-09-08 13:05:00|3995.5|3995.5|3992.5|3991.5|3997|3996|3992|3990.5|25587
1631106600000|2021-09-08 13:10:00|3993|3992|3989.5|3988.5|3993.5|3993|3989.5|3988.5|15474
1631106900000|2021-09-08 13:15:00|3989|3988|3992.5|3991.5|3992.5|3992|3989|3988|15917
1631107200000|2021-09-08 13:20:00|3992|3992|3994|3993|3994.5|3993.5|3991.5|3991|15233
1631107500000|2021-09-08 13:25:00|3994.5|3993.5|3988|3986.5|3994.5|3993.5|3986.5|3985.5|21697
1631107800000|2021-09-08 13:30:00|3987.5|3987|3991.5|3990.5|3992|3991.5|3987|3986.5|32367
1631108100000|2021-09-08 13:35:00|3992|3991|3998|3997|3998|3997|3991.5|3990.5|34823
1631108400000|2021-09-08 13:40:00|3997.5|3996.5|4007|4006|4007.5|4006.5|3997.5|3996|30455
1631108700000|2021-09-08 13:45:00|4007.5|4005.5|4009.5|4009|4010.5|4010|4003.5|4002.5|65668
1631109000000|2021-09-08 13:50:00|4010|4009.5|4012.5|4012|4014|4013.5|4008.5|4008|77742
1631109300000|2021-09-08 13:55:00|4013|4012.5|4013|4012|4017.5|4017|4012|4011.5|63438
1631109600000|2021-09-08 14:00:00|4013.5|4012.5|4018|4017.5|4024|4023.5|4013.5|4012.5|73923
1631109900000|2021-09-08 14:05:00|4017.5|4017|4026|4025.5|4027|4026|4017.5|4017|106972
1631110200000|2021-09-08 14:10:00|4026.5|4025|4023.5|4022.5|4027|4026|4021.5|4021|61865
1631110500000|2021-09-08 14:15:00|4024|4023|4021.5|4021|4025|4024.5|4021.5|4021|59424
1631110800000|2021-09-08 14:20:00|4022|4021.5|4025|4024.5|4025.5|4024.5|4022|4021.5|45848
1631111100000|2021-09-08 14:25:00|4024.5|4024|4027|4026|4027.5|4027|4021.5|4021|54868
1631111400000|2021-09-08 14:30:00|4026.5|4026.5|4026|4025.5|4028.5|4027.5|4026|4025.5|21610
1631111700000|2021-09-08 14:35:00|4026.5|4026|4022|4021|4028.5|4028|4021.5|4021|26744
1631112000000|2021-09-08 14:40:00|4021.5|4020.5|4022.5|4021.5|4023.5|4023|4019|4018|74537
1631112300000|2021-09-08 14:45:00|4022|4022|4025.5|4024.5|4026.5|4026|4021|4020|57754
1631112600000|2021-09-08 14:50:00|4025|4024|4029|4028|4032|4031|4023.5|4023|49421
1631112900000|2021-09-08 14:55:00|4029.5|4028.5|4028.5|4027.5|4030|4029.5|4025.5|4025|39939
1631113200000|2021-09-08 15:00:00|4028|4027|4028|4027.5|4029.5|4028.5|4024|4023.5|46022
1631113500000|2021-09-08 15:05:00|4028.5|4028|4027|4026.5|4030.5|4030|4027|4026.5|38451
1631113800000|2021-09-08 15:10:00|4027.5|4027|4028.5|4028|4031.5|4031|4027|4026|45172
1631114100000|2021-09-08 15:15:00|4028|4027.5|4030.5|4030|4032|4031|4027.5|4027|69846
1631114400000|2021-09-08 15:20:00|4031|4030.5|4027|4026.5|4031.5|4031|4026.5|4026|48530
1631114700000|2021-09-08 15:25:00|4026.5|4026|4023.5|4023|4026.5|4026|4022.5|4022|50523
1631170800000|2021-09-09 07:00:00|4012|4004.5|3999|3997|4012|4010|3995.5|3993.5|69755
1631171100000|2021-09-09 07:05:00|3998.5|3996.5|3993.5|3992|3998.5|3997|3987|3986.5|49750
1631171400000|2021-09-09 07:10:00|3993|3992.5|4006.5|4006|4006.5|4006|3993|3992|30883
1631171700000|2021-09-09 07:15:00|4007.5|4006.5|4008|4006.5|4009.5|4008.5|4000|3999|34683
1631172000000|2021-09-09 07:20:00|4008.5|4007|4018.5|4018|4019|4018.5|4004.5|4003.5|28126
1631172300000|2021-09-09 07:25:00|4019|4017.5|4027|4026|4027|4026.5|4017|4016|69578
1631172600000|2021-09-09 07:30:00|4027.5|4026.5|4017.5|4016|4030|4029|4015|4014|71594
1631172900000|2021-09-09 07:35:00|4018|4016.5|4011.5|4010.5|4018.5|4017.5|4008.5|4008|27302
1631173200000|2021-09-09 07:40:00|4011|4011|4008.5|4007.5|4012.5|4011.5|4006|4005|34962
1631173500000|2021-09-09 07:45:00|4008|4007|4004.5|4003.5|4008|4007.5|4002.5|4001.5|31633
1631173800000|2021-09-09 07:50:00|4004|4003|4005|4004|4007|4006.5|4000.5|3999.5|25767
1631174100000|2021-09-09 07:55:00|4005.5|4004.5|4003|4002|4007.5|4007|4003|4002|45219
1631174400000|2021-09-09 08:00:00|4003.5|4002.5|4008.5|4007.5|4008.5|4007.5|4003.5|4002.5|20467
1631174700000|2021-09-09 08:05:00|4009|4008|4008.5|4007.5|4010|4009.5|4006|4005|14762
1631175000000|2021-09-09 08:10:00|4008|4008|4006.5|4005.5|4009|4008.5|4004.5|4003.5|24639
1631175300000|2021-09-09 08:15:00|4007|4005|4004|4003|4007|4006|4003|4002|15524
1631175600000|2021-09-09 08:20:00|4003.5|4003.5|4005.5|4005|4008.5|4007.5|4003.5|4003.5|17559
1631175900000|2021-09-09 08:25:00|4005|4004.5|3998|3997|4005|4005|3998|3996.5|20219
1631176200000|2021-09-09 08:30:00|3997.5|3996.5|4001.5|4000.5|4001.5|4001|3997|3996|21634
1631176500000|2021-09-09 08:35:00|4001|4001|4001.5|4001|4002.5|4002|3999.5|3998.5|18629
1631176800000|2021-09-09 08:40:00|4002|4001.5|3991|3990.5|4003.5|4003|3990.5|3989|32501
1631177100000|2021-09-09 08:45:00|3991.5|3990|3987.5|3986|3992.5|3992|3986|3985|17266
1631177400000|2021-09-09 08:50:00|3987|3986.5|3985|3984|3987|3986.5|3981|3980|15410
1631177700000|2021-09-09 08:55:00|3984.5|3983.5|3982.5|3981|3986|3985|3982.5|3981|12851
1631178000000|2021-09-09 09:00:00|3983|3981.5|3981|3980|3984|3983|3980.5|3979.5|33818
1631178300000|2021-09-09 09:05:00|3980.5|3979.5|3971|3970|3980.5|3979.5|3970.5|3969.5|18482
1631178600000|2021-09-09 09:10:00|3971.5|3970.5|3974.5|3973|3975.5|3974.5|3970.5|3969.5|20492
1631178900000|2021-09-09 09:15:00|3974|3973.5|3973|3972|3977|3976|3972.5|3972|21597
1631179200000|2021-09-09 09:20:00|3973.5|3972.5|3978.5|3977|3978.5|3977|3973|3972|53114
1631179500000|2021-09-09 09:25:00|3979|3977.5|3982.5|3982|3983|3982|3977.5|3976.5|20535
1631179800000|2021-09-09 09:30:00|3982|3981.5|3986|3985|3988.5|3988|3981.5|3981|27998
1631180100000|2021-09-09 09:35:00|3985.5|3985.5|3985.5|3984.5|3987.5|3986|3984|3983|25278
1631180400000|2021-09-09 09:40:00|3985|3984|3981|3979.5|3988|3987|3979|3978|11901
1631180700000|2021-09-09 09:45:00|3980.5|3979|3985|3984|3985.5|3984.5|3979|3978|10258
1631181000000|2021-09-09 09:50:00|3984.5|3984.5|3985|3983.5|3985|3984.5|3981.5|3980.5|12326
1631181300000|2021-09-09 09:55:00|3984.5|3984|3985.5|3984.5|3987.5|3986.5|3983.5|3983|8631
1631181600000|2021-09-09 10:00:00|3985|3985|3986|3985|3987.5|3986.5|3981.5|3980|15220
1631181900000|2021-09-09 10:05:00|3985.5|3984.5|3981|3980.5|3986|3985|3980.5|3980|12225
1631182200000|2021-09-09 10:10:00|3981.5|3981|3976.5|3976|3981.5|3981|3976.5|3975.5|16462
1631182500000|2021-09-09 10:15:00|3977|3976.5|3980|3979|3980.5|3980|3977|3976|13265
1631182800000|2021-09-09 10:20:00|3980.5|3979.5|3978.5|3978|3982.5|3982|3977.5|3976.5|12845
1631183100000|2021-09-09 10:25:00|3978|3977.5|3980|3979|3980|3979|3978|3977|14577
1631183400000|2021-09-09 10:30:00|3980.5|3979.5|3981.5|3980.5|3982.5|3982|3979.5|3978.5|11954
1631183700000|2021-09-09 10:35:00|3981|3980|3980|3979.5|3981|3980.5|3977|3976.5|15570
1631184000000|2021-09-09 10:40:00|3979.5|3979|3978.5|3978|3980|3979.5|3978|3977.5|11318
1631184300000|2021-09-09 10:45:00|3978|3977.5|3977|3976|3978|3977.5|3975.5|3974.5|11761
1631184600000|2021-09-09 10:50:00|3976.5|3976.5|3974.5|3973.5|3977|3976.5|3974|3973|28105
1631184900000|2021-09-09 10:55:00|3975|3974|3977.5|3976.5|3977.5|3977|3973|3972|14702
1631185200000|2021-09-09 11:00:00|3978|3977|3980.5|3979.5|3981|3980|3977.5|3977|22358
1631185500000|2021-09-09 11:05:00|3981|3980|3983.5|3982.5|3984.5|3983.5|3981|3980|13596
1631185800000|2021-09-09 11:10:00|3983|3983|3981.5|3981|3985.5|3984.5|3981|3980.5|9243
1631186100000|2021-09-09 11:15:00|3981|3980.5|3985|3984|3986|3985|3981|3980.5|6400
1631186400000|2021-09-09 11:20:00|3984.5|3983.5|3983.5|3983|3986|3985.5|3983.5|3983|105424
1631186700000|2021-09-09 11:25:00|3983|3982.5|3984|3983|3984|3983.5|3982.5|3982|7717
1631187000000|2021-09-09 11:30:00|3983.5|3982.5|3987|3986|3987|3986|3982.5|3982|9844
1631187300000|2021-09-09 11:35:00|3987.5|3986.5|3985.5|3984.5|3987.5|3986.5|3984.5|3984|12125
1631187600000|2021-09-09 11:40:00|3986|3985|3981.5|3980|3986.5|3986|3981.5|3980|11279
1631187900000|2021-09-09 11:45:00|3981|3980.5|3989.5|3988|3989.5|3988.5|3978.5|3978|15335
1631188200000|2021-09-09 11:50:00|3989|3988.5|3990.5|3990|3992|3991|3988|3987.5|16870
1631188500000|2021-09-09 11:55:00|3991|3990.5|3992|3991|3993|3992.5|3990.5|3990|10527
1631188800000|2021-09-09 12:00:00|3991.5|3991.5|3992|3991.5|3995|3994.5|3990|3989.5|11808
1631189100000|2021-09-09 12:05:00|3992.5|3992|3989|3988|3992.5|3992|3986.5|3985.5|19233
1631189400000|2021-09-09 12:10:00|3988.5|3987.5|3988|3987|3988.5|3987.5|3986|3985|14505
1631189700000|2021-09-09 12:15:00|3988.5|3987.5|3988|3987.5|3991|3990.5|3988|3987|12009
1631190000000|2021-09-09 12:20:00|3987.5|3987|3989|3988|3989|3988.5|3987|3986|9740
1631190300000|2021-09-09 12:25:00|3988.5|3988.5|3991|3990|3991|3990.5|3988|3987.5|7788
1631190600000|2021-09-09 12:30:00|3991.5|3990.5|3993.5|3993|3994|3993|3991|3990.5|8697
1631190900000|2021-09-09 12:35:00|3993|3992.5|3990|3989|3993.5|3993|3989.5|3989|12146
1631191200000|2021-09-09 12:40:00|3989.5|3988.5|3991.5|3990.5|3993|3992|3988.5|3987.5|10104
1631191500000|2021-09-09 12:45:00|3991|3990|3999.5|3998.5|3999.5|3998.5|3989|3988.5|17910
1631191800000|2021-09-09 12:50:00|3999|3998|3997|3996|3999.5|3999|3996.5|3996|17305
1631192100000|2021-09-09 12:55:00|3997.5|3996.5|3997.5|3997|4000|3999|3996|3995|22669
1631192400000|2021-09-09 13:00:00|3997|3996.5|3998.5|3997.5|3999|3998.5|3997|3996|12868
1631192700000|2021-09-09 13:05:00|3998|3997|3997|3996|3998.5|3997.5|3996|3995|14739
1631193000000|2021-09-09 13:10:00|3996.5|3995.5|3998|3997.5|3999.5|3998.5|3995.5|3995|10145
1631193300000|2021-09-09 13:15:00|3997.5|3997|3999.5|3999|4001|4000.5|3997|3996|12120
1631193600000|2021-09-09 13:20:00|3999|3998.5|3993.5|3992.5|3999|3998.5|3991|3990|17946
1631193900000|2021-09-09 13:25:00|3993|3992|3990.5|3989.5|3993.5|3992.5|3989.5|3988.5|23851
1631194200000|2021-09-09 13:30:00|3990|3989|3990.5|3989.5|3991|3990|3987|3986|42563
1631194500000|2021-09-09 13:35:00|3991|3990|3988|3987.5|3991.5|3991|3988|3987|50691
1631194800000|2021-09-09 13:40:00|3987.5|3987|3984|3983.5|3988|3987.5|3983.5|3983|57213
1631195100000|2021-09-09 13:45:00|3984.5|3984|3984.5|3984|3985.5|3985|3981.5|3981|42740
1631195400000|2021-09-09 13:50:00|3984|3983.5|3985|3984.5|3987.5|3987|3983.5|3983|42964
1631195700000|2021-09-09 13:55:00|3984.5|3984|3984|3983|3985|3984.5|3982|3981.5|38051
1631196000000|2021-09-09 14:00:00|3984.5|3983.5|3984|3983.5|3986|3985.5|3982.5|3982|61066
1631196300000|2021-09-09 14:05:00|3983.5|3983|3979|3978.5|3983.5|3983|3978.5|3977.5|30891
1631196600000|2021-09-09 14:10:00|3979.5|3979|3978|3977.5|3980.5|3980|3977|3976.5|44204
1631196900000|2021-09-09 14:15:00|3978.5|3978|3981.5|3981|3983|3982.5|3978.5|3977.5|28647
1631197200000|2021-09-09 14:20:00|3982|3981.5|3982.5|3982|3983.5|3983|3980.5|3980|33835
1631197500000|2021-09-09 14:25:00|3983|3982.5|3985.5|3984.5|3987|3986.5|3982.5|3982|23532
1631197800000|2021-09-09 14:30:00|3986|3985|3985.5|3985|3988|3987.5|3985.5|3985|22416
1631198100000|2021-09-09 14:35:00|3986|3985.5|3982.5|3982|3986.5|3985.5|3982.5|3981.5|37931
1631198400000|2021-09-09 14:40:00|3982|3981.5|3981.5|3980.5|3983.5|3983|3981|3980.5|24492
1631198700000|2021-09-09 14:45:00|3981|3981|3979|3978.5|3982|3981.5|3978.5|3978|23680
1631199000000|2021-09-09 14:50:00|3978.5|3978|3980|3979.5|3980|3979.5|3977.5|3977|17302
1631199300000|2021-09-09 14:55:00|3979.5|3979|3980.5|3980|3981.5|3981|3979|3978.5|18922
1631199600000|2021-09-09 15:00:00|3981|3980.5|3980|3979.5|3981.5|3981|3979|3978.5|22000
1631199900000|2021-09-09 15:05:00|3979.5|3979|3979|3978.5|3979.5|3979|3977.5|3977|27377
1631200200000|2021-09-09 15:10:00|3978.5|3978|3978|3977.5|3979|3978.5|3976|3975.5|43950
1631200500000|2021-09-09 15:15:00|3978.5|3978|3978.5|3978|3980|3979.5|3976.5|3976|42260
1631200800000|2021-09-09 15:20:00|3978|3977.5|3972|3971.5|3978.5|3978|3972|3971|34097
1631201100000|2021-09-09 15:25:00|3971.5|3971|3973.5|3973|3975.5|3975|3971|3970.5|40308
1631257200000|2021-09-10 07:00:00|3963|3960|3965|3964|3968|3965.5|3954|3951.5|63572
1631257500000|2021-09-10 07:05:00|3964.5|3963|3968.5|3967|3971.5|3970|3960.5|3959|33659
1631257800000|2021-09-10 07:10:00|3968|3967.5|3971|3969.5|3973.5|3972|3965.5|3964.5|32041
1631258100000|2021-09-10 07:15:00|3970.5|3969|3965.5|3964|3971.5|3970|3965|3964|20863
1631258400000|2021-09-10 07:20:00|3965|3964.5|3978|3976.5|3978.5|3977|3965|3964|16393
1631258700000|2021-09-10 07:25:00|3978.5|3977|3974.5|3974|3979|3977.5|3971.5|3970.5|17161
1631259000000|2021-09-10 07:30:00|3975.5|3974.5|3971.5|3971|3977.5|3976|3971|3970.5|21858
1631259300000|2021-09-10 07:35:00|3972|3970.5|3968.5|3967|3972|3971.5|3967|3966.5|29287
1631259600000|2021-09-10 07:40:00|3969|3966.5|3964.5|3963|3969.5|3968|3963.5|3962.5|9657
1631259900000|2021-09-10 07:45:00|3965|3963.5|3966.5|3965.5|3966.5|3966|3963.5|3963|7448
1631260200000|2021-09-10 07:50:00|3966|3965|3962|3960.5|3967|3966|3961|3960.5|13077
1631260500000|2021-09-10 07:55:00|3962.5|3961|3964.5|3963.5|3966.5|3965.5|3961|3960.5|11485
1631260800000|2021-09-10 08:00:00|3964|3963|3965|3963.5|3965.5|3964.5|3961.5|3960.5|34324
1631261100000|2021-09-10 08:05:00|3965.5|3964|3963|3961.5|3965.5|3964.5|3961|3960|21487
1631261400000|2021-09-10 08:10:00|3963.5|3962|3962|3961|3963.5|3962.5|3960.5|3960|36718
1631261700000|2021-09-10 08:15:00|3962.5|3961.5|3959.5|3958.5|3964|3963.5|3958.5|3957.5|11104
1631262000000|2021-09-10 08:20:00|3959|3958|3958.5|3958|3962|3961.5|3958|3957|13498
1631262300000|2021-09-10 08:25:00|3959|3958.5|3962.5|3961|3962.5|3961|3959|3958.5|14541
1631262600000|2021-09-10 08:30:00|3962|3961.5|3960|3959.5|3962.5|3962|3959|3958.5|11553
1631262900000|2021-09-10 08:35:00|3960.5|3960|3964.5|3964|3965|3964|3959|3958.5|19371
1631263200000|2021-09-10 08:40:00|3964|3963.5|3964.5|3963.5|3966|3965.5|3963.5|3962.5|11026
1631263500000|2021-09-10 08:45:00|3965|3964|3966.5|3965|3966.5|3966|3964|3963.5|12737
1631263800000|2021-09-10 08:50:00|3967|3965.5|3966.5|3966|3967|3966.5|3964|3963|9699
1631264100000|2021-09-10 08:55:00|3967|3966.5|3967.5|3966.5|3969.5|3969|3966.5|3966|19179
1631264400000|2021-09-10 09:00:00|3968|3967|3973|3972|3973.5|3973|3968|3967|12704
1631264700000|2021-09-10 09:05:00|3972.5|3971.5|3972|3971|3975|3974.5|3971.5|3971|17665
1631265000000|2021-09-10 09:10:00|3971.5|3970.5|3971.5|3971|3972|3971|3968.5|3967.5|6932
1631265300000|2021-09-10 09:15:00|3972|3971.5|3972.5|3971.5|3974|3973.5|3971|3970.5|9202
1631265600000|2021-09-10 09:20:00|3973|3972|3973.5|3972.5|3973.5|3972.5|3970.5|3970|7186
1631265900000|2021-09-10 09:25:00|3973|3972|3972.5|3971.5|3973.5|3972|3970.5|3970|7179
1631266200000|2021-09-10 09:30:00|3973|3972|3974.5|3973|3975.5|3974.5|3972|3971.5|10050
1631266500000|2021-09-10 09:35:00|3975|3973.5|3973.5|3973|3975|3974.5|3972|3971.5|4796
1631266800000|2021-09-10 09:40:00|3973|3972.5|3973|3972.5|3973.5|3972.5|3971.5|3970.5|6870
1631267100000|2021-09-10 09:45:00|3973.5|3973|3973.5|3973|3975|3974.5|3973|3972|9860
1631267400000|2021-09-10 09:50:00|3973|3972.5|3972|3971|3973.5|3972.5|3972|3971|5870
1631267700000|2021-09-10 09:55:00|3972.5|3971.5|3973.5|3973|3974|3973.5|3972|3971|9437
1631268000000|2021-09-10 10:00:00|3973|3972.5|3975|3974.5|3975.5|3974.5|3972|3971.5|9887
1631268300000|2021-09-10 10:05:00|3974.5|3974|3971.5|3971|3974.5|3974|3971|3970|67395
1631268600000|2021-09-10 10:10:00|3972|3971.5|3970.5|3970|3972.5|3972|3970|3968.5|12283
1631268900000|2021-09-10 10:15:00|3971|3970.5|3970|3969|3972|3971.5|3969.5|3968.5|10026
1631269200000|2021-09-10 10:20:00|3970.5|3969.5|3968|3967|3970.5|3970|3967|3966.5|16433
1631269500000|2021-09-10 10:25:00|3967.5|3967.5|3964|3963|3968|3967.5|3963.5|3962.5|8675
1631269800000|2021-09-10 10:30:00|3964.5|3963.5|3965|3964|3965.5|3965|3963.5|3962.5|11156
1631270100000|2021-09-10 10:35:00|3965.5|3964.5|3967|3966.5|3967.5|3967|3965.5|3964|6446
1631270400000|2021-09-10 10:40:00|3967.5|3967|3967.5|3966.5|3970.5|3969.5|3967|3966.5|38950
1631270700000|2021-09-10 10:45:00|3968|3967|3965.5|3965|3968|3967|3965|3964.5|6146
1631271000000|2021-09-10 10:50:00|3965|3964.5|3966|3965.5|3966.5|3966|3964|3963|9548
1631271300000|2021-09-10 10:55:00|3965.5|3965|3963|3962|3965.5|3965|3961.5|3961|12839
1631271600000|2021-09-10 11:00:00|3962.5|3962.5|3961.5|3961|3963|3962.5|3960.5|3960|14037
1631271900000|2021-09-10 11:05:00|3962|3961.5|3963|3962|3963|3962.5|3961.5|3961|18224
1631272200000|2021-09-10 11:10:00|3962.5|3962.5|3965|3964.5|3966.5|3966|3961.5|3961|8438
1631272500000|2021-09-10 11:15:00|3965.5|3965|3965|3964.5|3967.5|3966.5|3964.5|3963.5|7570
1631272800000|2021-09-10 11:20:00|3965.5|3965|3966.5|3965.5|3967.5|3966.5|3964.5|3963.5|6031
1631273100000|2021-09-10 11:25:00|3967|3966|3966.5|3965.5|3967.5|3967|3964.5|3964|7289
1631273400000|2021-09-10 11:30:00|3966|3966|3966.5|3965.5|3966.5|3966|3965|3964|5673
1631273700000|2021-09-10 11:35:00|3967|3966|3967|3966|3967|3966.5|3965.5|3965|4183
1631274000000|2021-09-10 11:40:00|3966.5|3966.5|3963|3962|3966.5|3966.5|3963|3962|7837
1631274300000|2021-09-10 11:45:00|3962.5|3961.5|3963.5|3962.5|3964.5|3964|3961.5|3960.5|7532
1631274600000|2021-09-10 11:50:00|3963|3963|3963.5|3962|3963.5|3963|3961.5|3960.5|7303
1631274900000|2021-09-10 11:55:00|3964|3962.5|3963.5|3963|3965.5|3964.5|3962.5|3962|7399
1631275200000|2021-09-10 12:00:00|3964|3963.5|3966|3965|3968|3967.5|3964|3963.5|14861
1631275500000|2021-09-10 12:05:00|3965.5|3965.5|3967|3966.5|3968.5|3967.5|3964.5|3963.5|12616
1631275800000|2021-09-10 12:10:00|3967.5|3967|3967.5|3966.5|3969|3968.5|3967|3966|13410
1631276100000|2021-09-10 12:15:00|3968|3967|3966.5|3966|3968|3967|3964.5|3964|7118
1631276400000|2021-09-10 12:20:00|3967|3966.5|3966.5|3965.5|3967.5|3967|3966|3965|6674
1631276700000|2021-09-10 12:25:00|3967|3966|3966.5|3965.5|3967.5|3967|3965.5|3965|14102
1631277000000|2021-09-10 12:30:00|3966|3966|3969.5|3969|3970.5|3970|3966|3965.5|12484
1631277300000|2021-09-10 12:35:00|3969|3968.5|3969|3968.5|3970.5|3969.5|3968|3967.5|5499
1631277600000|2021-09-10 12:40:00|3968.5|3968|3966|3965|3970|3969.5|3966|3965|29688
1631277900000|2021-09-10 12:45:00|3966.5|3965.5|3966.5|3966|3967.5|3967|3965|3964|20197
1631278200000|2021-09-10 12:50:00|3967|3966.5|3968|3967.5|3968|3967.5|3966.5|3965.5|7135
1631278500000|2021-09-10 12:55:00|3967.5|3967|3966.5|3965.5|3968|3967|3965.5|3965|10512
1631278800000|2021-09-10 13:00:00|3966|3966|3964.5|3964|3966.5|3966|3964|3963|9426
1631279100000|2021-09-10 13:05:00|3965|3964.5|3966|3965.5|3966.5|3966|3964.5|3964|11939
1631279400000|2021-09-10 13:10:00|3965.5|3965|3968|3967|3968|3967.5|3965|3964.5|6933
1631279700000|2021-09-10 13:15:00|3967.5|3966.5|3968.5|3967.5|3969|3968|3966|3965|10331
1631280000000|2021-09-10 13:20:00|3968|3967|3966|3965.5|3968.5|3967|3965|3964|8449
1631280300000|2021-09-10 13:25:00|3965.5|3965|3961.5|3960.5|3966|3965.5|3961|3960.5|26992
1631280600000|2021-09-10 13:30:00|3962|3961|3962.5|3962|3964.5|3964|3959|3958|37956
1631280900000|2021-09-10 13:35:00|3963|3962.5|3958|3956.5|3963.5|3962.5|3956|3955|33752
1631281200000|2021-09-10 13:40:00|3957.5|3957|3957|3956|3958|3957.5|3955.5|3955|35340
1631281500000|2021-09-10 13:45:00|3956.5|3956.5|3957.5|3957|3959|3958|3955|3954.5|54962
1631281800000|2021-09-10 13:50:00|3957|3956.5|3958|3957|3959|3958.5|3956|3955.5|22453
1631282100000|2021-09-10 13:55:00|3958.5|3957.5|3959|3958|3959|3958.5|3957|3956|16964
1631282400000|2021-09-10 14:00:00|3958.5|3957.5|3956.5|3956|3960|3959.5|3955|3954|27733
1631282700000|2021-09-10 14:05:00|3957|3956.5|3961|3960|3962.5|3962|3956.5|3956|35592
1631283000000|2021-09-10 14:10:00|3960.5|3959.5|3958.5|3957.5|3962|3961.5|3956.5|3956|24015
1631283300000|2021-09-10 14:15:00|3958|3957|3954.5|3953.5|3960|3959.5|3954.5|3953.5|213601
1631283600000|2021-09-10 14:20:00|3955|3954|3953.5|3953|3956|3955.5|3952.5|3952|27402
1631283900000|2021-09-10 14:25:00|3954|3952.5|3954|3953.5|3954.5|3954|3952|3951|29927
1631284200000|2021-09-10 14:30:00|3953.5|3953|3947.5|3946.5|3954|3953.5|3946|3945|48812
1631284500000|2021-09-10 14:35:00|3948|3947|3944|3943|3949.5|3948.5|3943.5|3943|48341
1631284800000|2021-09-10 14:40:00|3944.5|3943.5|3945|3944|3947|3946.5|3943.5|3942|53121
1631285100000|2021-09-10 14:45:00|3944.5|3944.5|3948|3947|3948.5|3948|3943|3942.5|53983
1631285400000|2021-09-10 14:50:00|3948.5|3947.5|3951.5|3950.5|3953.5|3952.5|3947.5|3946.5|221117
1631285700000|2021-09-10 14:55:00|3951|3950|3954|3953.5|3956|3955|3949|3948|23807
1631286000000|2021-09-10 15:00:00|3954.5|3953|3957|3956.5|3957|3956.5|3952.5|3951.5|35088
1631286300000|2021-09-10 15:05:00|3956.5|3956|3955|3954.5|3957|3956.5|3952|3951.5|22786
1631286600000|2021-09-10 15:10:00|3955.5|3955|3960|3959.5|3961|3960.5|3955|3954.5|26721
1631286900000|2021-09-10 15:15:00|3960.5|3960|3966.5|3966|3966.5|3966|3960.5|3960|28526
1631287200000|2021-09-10 15:20:00|3967|3966.5|3963|3962.5|3967|3966.5|3959.5|3958.5|42163
1631287500000|2021-09-10 15:25:00|3963.5|3962|3966|3964.5|3969|3968.5|3963.5|3962|88255
1631516400000|2021-09-13 07:00:00|3965|3959.5|3970.5|3968|3973.5|3971.5|3962|3959.5|36164
1631516700000|2021-09-13 07:05:00|3970|3968.5|3963.5|3963|3972|3971|3962.5|3962|40472
1631517000000|2021-09-13 07:10:00|3963|3962.5|3975|3974|3977|3976|3962.5|3961.5|31002
1631517300000|2021-09-13 07:15:00|3975.5|3974.5|3965.5|3964.5|3976.5|3975.5|3965.5|3964.5|26490
1631517600000|2021-09-13 07:20:00|3965|3964|3972|3971|3973|3972|3964.5|3963.5|13500
1631517900000|2021-09-13 07:25:00|3971.5|3970.5|3974|3973|3978.5|3977.5|3971|3970|11823
1631518200000|2021-09-13 07:30:00|3973.5|3972.5|3978.5|3977|3978.5|3977|3971|3970|7780
1631518500000|2021-09-13 07:35:00|3978|3976.5|3974.5|3973.5|3979|3978|3974|3973|21252
1631518800000|2021-09-13 07:40:00|3975|3974|3973.5|3972|3976.5|3975.5|3973|3972|11224
1631519100000|2021-09-13 07:45:00|3974|3972.5|3969.5|3969|3976|3975.5|3969|3968|19288
1631519400000|2021-09-13 07:50:00|3969|3968.5|3971|3970.5|3971.5|3971|3968.5|3967.5|7610
1631519700000|2021-09-13 07:55:00|3971.5|3971|3970.5|3969.5|3971.5|3971|3969|3968|29642
1631520000000|2021-09-13 08:00:00|3971|3970|3975.5|3974.5|3977|3975.5|3971|3970|10447
1631520300000|2021-09-13 08:05:00|3976|3975|3983.5|3982.5|3984|3983|3976|3975|31140
1631520600000|2021-09-13 08:10:00|3984|3983|3985|3984.5|3987|3986|3983|3982|13674
1631520900000|2021-09-13 08:15:00|3985.5|3985|3986|3985|3989|3988|3985.5|3985|12316
1631521200000|2021-09-13 08:20:00|3985.5|3984.5|3984.5|3983|3988|3987|3984|3983|13358
1631521500000|2021-09-13 08:25:00|3984|3983.5|3988.5|3987|3989|3987.5|3983|3982.5|16993
1631521800000|2021-09-13 08:30:00|3988|3987.5|3987.5|3987|3991|3990|3987.5|3987|9518
1631522100000|2021-09-13 08:35:00|3988|3987.5|3985.5|3985|3989|3988|3984|3983|10690
1631522400000|2021-09-13 08:40:00|3986|3985.5|3988|3987|3988|3987.5|3985.5|3984.5|7006
1631522700000|2021-09-13 08:45:00|3987.5|3987.5|3988|3987|3989|3988.5|3984.5|3984|8197
1631523000000|2021-09-13 08:50:00|3987|3986.5|3988|3986.5|3989.5|3988|3986|3985|7255
1631523300000|2021-09-13 08:55:00|3987.5|3987|3987.5|3986.5|3989|3988|3985.5|3984.5|9490
1631523600000|2021-09-13 09:00:00|3988|3987|3985.5|3984.5|3988.5|3988|3985|3984.5|10303
1631523900000|2021-09-13 09:05:00|3986|3985|3987.5|3986.5|3987.5|3986.5|3985|3984.5|6360
1631524200000|2021-09-13 09:10:00|3987|3986|3987.5|3986.5|3988.5|3987.5|3984.5|3983|5357
1631524500000|2021-09-13 09:15:00|3988|3986|3988.5|3987.5|3989.5|3988.5|3986|3985.5|9804
1631524800000|2021-09-13 09:20:00|3988|3987|3985.5|3984.5|3988.5|3987.5|3985.5|3984.5|11918
1631525100000|2021-09-13 09:25:00|3985|3984|3985.5|3984|3987|3986.5|3984.5|3984|6333
1631525400000|2021-09-13 09:30:00|3985|3984.5|3986.5|3986|3987|3986|3983.5|3983|2155
1631525700000|2021-09-13 09:35:00|3986|3985.5|3985|3984|3988|3987|3984.5|3984|6085
1631526000000|2021-09-13 09:40:00|3984.5|3984.5|3983|3982.5|3985.5|3985|3981.5|3981|12772
1631526300000|2021-09-13 09:45:00|3983.5|3983|3980.5|3979.5|3984|3983|3980|3979|7324
1631526600000|2021-09-13 09:50:00|3981|3980|3980|3979|3981.5|3981|3979.5|3979|11085
1631526900000|2021-09-13 09:55:00|3980.5|3979.5|3979.5|3979|3983.5|3982.5|3979|3978|23619
1631527200000|2021-09-13 10:00:00|3980|3979.5|3981.5|3980.5|3983.5|3982.5|3980|3979.5|13252
1631527500000|2021-09-13 10:05:00|3981|3981|3984|3983|3984.5|3983.5|3980|3979|7430
1631527800000|2021-09-13 10:10:00|3984.5|3983.5|3983.5|3982.5|3984.5|3983.5|3982.5|3981.5|7439
1631528100000|2021-09-13 10:15:00|3983|3982|3984|3983|3985|3984|3981.5|3981|19096
1631528400000|2021-09-13 10:20:00|3983.5|3983.5|3981.5|3981|3984.5|3984|3981|3980.5|24991
1631528700000|2021-09-13 10:25:00|3982|3981.5|3983|3982|3984|3983|3981.5|3981|6315
1631529000000|2021-09-13 10:30:00|3983.5|3982.5|3983|3982|3984|3983|3982|3981.5|11798
1631529300000|2021-09-13 10:35:00|3982.5|3982.5|3986|3985.5|3986.5|3985.5|3982.5|3982|18381
1631529600000|2021-09-13 10:40:00|3985.5|3985|3986|3985|3987.5|3987|3983.5|3983|12981
1631529900000|2021-09-13 10:45:00|3986.5|3985.5|3989|3988|3989.5|3988.5|3986|3985|41730
1631530200000|2021-09-13 10:50:00|3988.5|3988.5|3988.5|3987.5|3990|3989.5|3987.5|3987|10585
1631530500000|2021-09-13 10:55:00|3988|3987|3988.5|3987.5|3990.5|3989.5|3988|3987|15884
1631530800000|2021-09-13 11:00:00|3989|3988|3990|3989.5|3991.5|3991|3988|3987.5|24028
1631531100000|2021-09-13 11:05:00|3990.5|3990|3993.5|3993|3994.5|3994|3990|3989.5|17110
1631531400000|2021-09-13 11:10:00|3993|3992.5|3992|3991.5|3993|3992.5|3990|3989|10140
1631531700000|2021-09-13 11:15:00|3992.5|3992|3995.5|3995|3995.5|3995|3992.5|3992|19639
1631532000000|2021-09-13 11:20:00|3995|3994.5|3994.5|3994|3998|3997|3994|3993.5|14981
1631532300000|2021-09-13 11:25:00|3994|3993.5|3991.5|3990.5|3994|3993.5|3991.5|3990.5|7947
1631532600000|2021-09-13 11:30:00|3992|3991|3989.5|3988|3992.5|3992|3989|3988|8469
1631532900000|2021-09-13 11:35:00|3989|3988.5|3987.5|3987|3990|3989|3987.5|3986.5|8299
1631533200000|2021-09-13 11:40:00|3988|3986.5|3987.5|3987|3991|3990|3987.5|3986.5|12278
1631533500000|2021-09-13 11:45:00|3988|3987.5|3989|3988|3991|3990|3987.5|3987.5|14611
1631533800000|2021-09-13 11:50:00|3989.5|3988.5|3990.5|3990|3996|3995.5|3989.5|3988.5|45198
1631534100000|2021-09-13 11:55:00|3990|3989.5|3994|3993|3994.5|3993.5|3989.5|3989|36406
1631534400000|2021-09-13 12:00:00|3993.5|3992.5|3990.5|3989.5|3993.5|3993|3989|3988.5|62003
1631534700000|2021-09-13 12:05:00|3990|3990|3991.5|3990.5|3993|3992|3990|3989.5|12532
1631535000000|2021-09-13 12:10:00|3991|3990|3993|3992.5|3994.5|3993|3990|3989.5|10600
1631535300000|2021-09-13 12:15:00|3993.5|3993|3996.5|3995.5|3998|3997|3992.5|3992|10881
1631535600000|2021-09-13 12:20:00|3996|3995|3996|3995|3997.5|3997|3995|3994.5|6137
1631535900000|2021-09-13 12:25:00|3996.5|3995.5|3994.5|3993.5|3997|3996|3994|3993|3444
1631536200000|2021-09-13 12:30:00|3994|3994|3995|3994|3995.5|3994.5|3993|3992|4812
1631536500000|2021-09-13 12:35:00|3994.5|3993.5|3991|3990|3994.5|3994|3990|3989|12784
1631536800000|2021-09-13 12:40:00|3990.5|3989.5|3994|3993|3994.5|3994|3990|3988.5|9570
1631537100000|2021-09-13 12:45:00|3994.5|3993.5|3995|3994|3995|3994.5|3993.5|3993|11757
1631537400000|2021-09-13 12:50:00|3995.5|3994.5|3998|3996.5|3999.5|3998.5|3993.5|3993|20190
1631537700000|2021-09-13 12:55:00|3997.5|3997|3999|3998|3999.5|3999|3997|3997|18205
1631538000000|2021-09-13 13:00:00|3998.5|3998.5|4001|4000|4001|4000|3997|3996|7542
1631538300000|2021-09-13 13:05:00|4001.5|4000.5|4002|4001|4004|4003|4001|4000|18720
1631538600000|2021-09-13 13:10:00|4001.5|4000.5|4000|3999|4002.5|4002|3999.5|3999|12517
1631538900000|2021-09-13 13:15:00|3999.5|3999.5|3999.5|3998.5|4001|4000.5|3997.5|3996.5|20311
1631539200000|2021-09-13 13:20:00|3999|3998|3996|3995.5|3999.5|3999|3996|3995.5|21140
1631539500000|2021-09-13 13:25:00|3996.5|3996|3994.5|3994|3997|3996|3993.5|3992.5|26574
1631539800000|2021-09-13 13:30:00|3995|3994.5|3999|3998|4002.5|4001.5|3995|3994.5|29628
1631540100000|2021-09-13 13:35:00|3998.5|3998.5|4001.5|4000.5|4002.5|4001.5|3996.5|3995.5|40407
1631540400000|2021-09-13 13:40:00|4002|4001|4008|4007|4008.5|4007.5|4002|4000.5|28020
1631540700000|2021-09-13 13:45:00|4007.5|4007.5|4008|4007|4010.5|4009.5|4006|4005.5|15364
1631541000000|2021-09-13 13:50:00|4007.5|4006.5|4003.5|4002.5|4008.5|4007.5|4003|4002.5|18155
1631541300000|2021-09-13 13:55:00|4003|4002|4005|4003.5|4005|4004.5|4002|4000.5|17811
1631541600000|2021-09-13 14:00:00|4004.5|4004|4001.5|4001|4005|4004.5|3999|3998.5|55154
1631541900000|2021-09-13 14:05:00|4001|4000.5|4002|4001|4002.5|4002|3999|3998.5|22560
1631542200000|2021-09-13 14:10:00|4001.5|4000.5|4004|4003|4005|4004.5|4001.5|4000.5|22214
1631542500000|2021-09-13 14:15:00|4003.5|4003.5|4000.5|3999.5|4005.5|4005|4000|3999|46188
1631542800000|2021-09-13 14:20:00|4000|3999|4007|4006.5|4007.5|4006.5|3999.5|3999|38077
1631543100000|2021-09-13 14:25:00|4006.5|4006|4008.5|4007.5|4009|4008|4005|4004.5|23066
1631543400000|2021-09-13 14:30:00|4009|4008|4008.5|4008|4011|4010.5|4007.5|4006.5|37223
1631543700000|2021-09-13 14:35:00|4008|4007.5|4008|4007|4010|4009|4007|4006|20756
1631544000000|2021-09-13 14:40:00|4007.5|4006.5|4004|4003.5|4008|4007.5|4003.5|4003|39224
1631544300000|2021-09-13 14:45:00|4003.5|4003|4002|4001|4004|4003|4001.5|4001|25253
1631544600000|2021-09-13 14:50:00|4001.5|4001.5|4001|4000|4002.5|4002|4000|3999.5|24825
1631544900000|2021-09-13 14:55:00|4001.5|4000.5|4000.5|3999.5|4001.5|4001|3999.5|3999|19660
1631545200000|2021-09-13 15:00:00|4000|4000|4000.5|4000|4001.5|4001|3999|3998|135924
1631545500000|2021-09-13 15:05:00|4001|4000.5|4000.5|4000|4001.5|4001|3999.5|3999|36782
1631545800000|2021-09-13 15:10:00|4001|4000.5|4002|4001.5|4002.5|4002|4000|3999|41823
1631546100000|2021-09-13 15:15:00|4001.5|4001|4003|4002|4004|4003.5|4001|4000.5|38829
1631546400000|2021-09-13 15:20:00|4002.5|4001.5|4002|4001.5|4002.5|4001.5|4000.5|4000|55551
1631546700000|2021-09-13 15:25:00|4002.5|4002|4005.5|4004.5|4005.5|4004.5|4002|4001.5|48348
1631602800000|2021-09-14 07:00:00|4005|3998.5|3995|3993|4009|4008|3994.5|3993|87783
1631603100000|2021-09-14 07:05:00|3994.5|3992|4002|4000|4002.5|4001.5|3993|3991|12331
1631603400000|2021-09-14 07:10:00|4002.5|4000.5|3995.5|3994|4005.5|4004.5|3995.5|3994|21949
1631603700000|2021-09-14 07:15:00|3995|3993.5|4003.5|4002.5|4003.5|4003|3991.5|3990|20856
1631604000000|2021-09-14 07:20:00|4004|4003|3999.5|3998.5|4007|4006.5|3998.5|3997|70654
1631604300000|2021-09-14 07:25:00|3999|3998|3994.5|3994|4007|4005.5|3992|3991|49302
1631604600000|2021-09-14 07:30:00|3995|3994.5|4002|4000.5|4002.5|4001.5|3990|3989.5|42266
1631604900000|2021-09-14 07:35:00|4001.5|4001.5|4020.5|4019.5|4021.5|4020|4001|4000.5|97373
1631605200000|2021-09-14 07:40:00|4021|4019|4016.5|4015.5|4027|4025|4014|4013.5|44543
1631605500000|2021-09-14 07:45:00|4015.5|4015|4018|4016.5|4021.5|4019.5|4013.5|4012.5|28901
1631605800000|2021-09-14 07:50:00|4017.5|4016|4021.5|4021|4023.5|4022|4016|4014.5|26762
1631606100000|2021-09-14 07:55:00|4022|4020.5|4025.5|4024.5|4026|4025.5|4021|4020|24837
1631606400000|2021-09-14 08:00:00|4025|4024|4028|4027|4029|4028|4022.5|4022|25074
1631606700000|2021-09-14 08:05:00|4028.5|4027.5|4034.5|4034|4036|4035|4026.5|4025.5|272525
1631607000000|2021-09-14 08:10:00|4034|4033.5|4033.5|4032|4036|4034.5|4031|4030|203693
1631607300000|2021-09-14 08:15:00|4033|4031.5|4031|4029.5|4033|4031.5|4029|4028|10596
1631607600000|2021-09-14 08:20:00|4030.5|4029|4031.5|4030.5|4032.5|4032|4029.5|4028.5|9484
1631607900000|2021-09-14 08:25:00|4031|4031|4035.5|4034.5|4036.5|4036|4030.5|4029.5|20991
1631608200000|2021-09-14 08:30:00|4035|4035|4041.5|4040.5|4042|4041|4035|4035|16468
1631608500000|2021-09-14 08:35:00|4042|4041|4043|4042|4046|4045|4042|4041|37566
1631608800000|2021-09-14 08:40:00|4042.5|4041|4041|4040|4045|4044|4040|4039.5|15865
1631609100000|2021-09-14 08:45:00|4041.5|4040.5|4041|4039.5|4044.5|4043.5|4040.5|4039.5|19914
1631609400000|2021-09-14 08:50:00|4040.5|4040|4040|4039|4044|4042.5|4038|4036.5|10455
1631609700000|2021-09-14 08:55:00|4040.5|4039.5|4044|4042.5|4044|4043|4038.5|4038|14865
1631610000000|2021-09-14 09:00:00|4044.5|4043|4040.5|4039.5|4044.5|4043.5|4038|4036.5|14182
1631610300000|2021-09-14 09:05:00|4040|4039|4030|4029|4040|4039.5|4030|4029|13296
1631610600000|2021-09-14 09:10:00|4029.5|4028|4028|4027|4031|4030|4028|4027|5584
1631610900000|2021-09-14 09:15:00|4027.5|4026|4029|4027.5|4031|4030.5|4025.5|4024.5|10108
1631611200000|2021-09-14 09:20:00|4029.5|4028|4024.5|4023.5|4030|4029|4023|4022|14895
1631611500000|2021-09-14 09:25:00|4024|4023|4027|4026|4028|4027|4023.5|4023|14047
1631611800000|2021-09-14 09:30:00|4027.5|4026.5|4030.5|4029|4030.5|4030|4027.5|4026|10647
1631612100000|2021-09-14 09:35:00|4030|4029.5|4031.5|4030.5|4032.5|4032|4029.5|4029|11600
1631612400000|2021-09-14 09:40:00|4031|4030|4030|4029|4031|4030.5|4029|4028.5|13948
1631612700000|2021-09-14 09:45:00|4030.5|4029.5|4032|4031|4032|4031|4029|4028.5|107533
1631613000000|2021-09-14 09:50:00|4032.5|4031.5|4029|4028|4033|4032.5|4028.5|4027.5|32504
1631613300000|2021-09-14 09:55:00|4029.5|4028.5|4030.5|4030|4032|4031.5|4029.5|4028.5|11575
1631613600000|2021-09-14 10:00:00|4031|4029.5|4028.5|4027.5|4031|4029.5|4025.5|4024.5|14800
1631613900000|2021-09-14 10:05:00|4029.5|4028|4027|4026|4029.5|4029|4024.5|4023|8926
1631614200000|2021-09-14 10:10:00|4026.5|4025.5|4024.5|4024|4027|4025.5|4024.5|4023.5|13521
1631614500000|2021-09-14 10:15:00|4025|4024.5|4021|4020|4026|4025|4019.5|4019|17385
1631614800000|2021-09-14 10:20:00|4020.5|4019.5|4012.5|4011.5|4020.5|4019.5|4012.5|4011.5|24904
1631615100000|2021-09-14 10:25:00|4013|4012|4014.5|4013.5|4015|4014.5|4012|4011.5|22686
1631615400000|2021-09-14 10:30:00|4014|4014|4010.5|4009.5|4015|4014.5|4010|4009.5|37222
1631615700000|2021-09-14 10:35:00|4010|4010|4009|4008.5|4011|4010.5|4008|4007|8889
1631616000000|2021-09-14 10:40:00|4009.5|4009|4013.5|4012.5|4014.5|4013.5|4009.5|4009|29783
1631616300000|2021-09-14 10:45:00|4013|4013|4012.5|4011.5|4014|4013|4011.5|4010.5|13513
1631616600000|2021-09-14 10:50:00|4012|4012|4015|4014|4015|4014.5|4010.5|4009.5|16855
1631616900000|2021-09-14 10:55:00|4014.5|4014.5|4020.5|4019.5|4020.5|4019.5|4014.5|4014.5|21882
1631617200000|2021-09-14 11:00:00|4021|4020|4021.5|4020.5|4022.5|4021.5|4018.5|4017.5|17102
1631617500000|2021-09-14 11:05:00|4022|4021|4022.5|4021.5|4022.5|4022|4018.5|4017.5|21527
1631617800000|2021-09-14 11:10:00|4022|4021|4020.5|4020|4023|4022.5|4020|4019|10698
1631618100000|2021-09-14 11:15:00|4020|4019.5|4022.5|4021.5|4022.5|4022|4020|4019.5|10228
1631618400000|2021-09-14 11:20:00|4023|4022|4026.5|4025|4026.5|4026|4022.5|4022|13588
1631618700000|2021-09-14 11:25:00|4026|4025.5|4027.5|4026.5|4028.5|4028|4026|4025.5|9846
1631619000000|2021-09-14 11:30:00|4027|4026|4027|4026.5|4029|4028.5|4026|4025.5|17626
1631619300000|2021-09-14 11:35:00|4027.5|4027|4026|4025.5|4027.5|4027|4025|4024.5|6884
1631619600000|2021-09-14 11:40:00|4026.5|4025|4027|4026|4028|4027.5|4026|4025|9396
1631619900000|2021-09-14 11:45:00|4026.5|4026.5|4026.5|4025.5|4028|4027.5|4026|4025.5|27146
1631620200000|2021-09-14 11:50:00|4026|4025|4024|4023|4026|4025.5|4022.5|4021.5|21578
1631620500000|2021-09-14 11:55:00|4023.5|4022.5|4025|4024|4026|4025.5|4023.5|4022.5|101977
1631620800000|2021-09-14 12:00:00|4025.5|4024.5|4026.5|4026|4027|4026|4024.5|4024|13104
1631621100000|2021-09-14 12:05:00|4026|4025.5|4026.5|4025.5|4027|4026.5|4025.5|4025|7561
1631621400000|2021-09-14 12:10:00|4026|4025|4025.5|4025|4027|4026|4024|4023|25289
1631621700000|2021-09-14 12:15:00|4025|4024.5|4026|4025|4027.5|4027|4025|4024|10291
1631622000000|2021-09-14 12:20:00|4025.5|4024.5|4024.5|4023.5|4027.5|4026.5|4023.5|4022.5|15138
1631622300000|2021-09-14 12:25:00|4025|4024|4024|4022.5|4026.5|4026|4024|4022.5|202641
1631622600000|2021-09-14 12:30:00|4024.5|4023|4023.5|4022.5|4027.5|4027|4022.5|4021|44366
1631622900000|2021-09-14 12:35:00|4023|4022|4023.5|4022.5|4027|4026|4023|4022|31953
1631623200000|2021-09-14 12:40:00|4024|4023|4025.5|4024.5|4026.5|4026|4024|4023|27940
1631623500000|2021-09-14 12:45:00|4026|4025|4026|4025|4027|4026.5|4025.5|4024.5|22670
1631623800000|2021-09-14 12:50:00|4025.5|4024.5|4021|4020.5|4026|4025.5|4021|4020.5|8582
1631624100000|2021-09-14 12:55:00|4020.5|4020|4020.5|4019.5|4021.5|4020.5|4019|4017.5|33034
1631624400000|2021-09-14 13:00:00|4020|4020|4020.5|4019.5|4021.5|4021|4019.5|4019|20142
1631624700000|2021-09-14 13:05:00|4020|4019|4019.5|4018.5|4021.5|4021|4018|4017.5|19990
1631625000000|2021-09-14 13:10:00|4019|4019|4018.5|4017.5|4019.5|4019|4018|4017|43998
1631625300000|2021-09-14 13:15:00|4019|4018|4014|4013|4019.5|4019|4013.5|4013|12992
1631625600000|2021-09-14 13:20:00|4014.5|4013.5|4012|4011|4015.5|4015|4011.5|4010.5|14091
1631625900000|2021-09-14 13:25:00|4011.5|4010.5|4013.5|4013|4014|4013.5|4011|4010|64321
1631626200000|2021-09-14 13:30:00|4013|4012.5|4014|4013|4014.5|4014|4007|4006.5|52273
1631626500000|2021-09-14 13:35:00|4013.5|4012.5|4009|4008|4016|4015|4006.5|4005.5|35652
1631626800000|2021-09-14 13:40:00|4008.5|4008.5|4008|4007.5|4008.5|4008.5|4005|4004.5|19983
1631627100000|2021-09-14 13:45:00|4007.5|4007|4007|4006|4010.5|4010|4006.5|4006|15894
1631627400000|2021-09-14 13:50:00|4006.5|4005.5|4001.5|4000.5|4007|4006.5|4001.5|4000.5|63938
1631627700000|2021-09-14 13:55:00|4002|4001|3996.5|3995.5|4002.5|4002|3996|3995|37511
1631628000000|2021-09-14 14:00:00|3996|3995|4004|4003.5|4005|4004|3996|3995|27727
1631628300000|2021-09-14 14:05:00|4004.5|4004|3999.5|3998.5|4006|4005|3998|3997.5|224873
1631628600000|2021-09-14 14:10:00|3999|3998|4003|4002|4003.5|4002.5|3997.5|3997|25626
1631628900000|2021-09-14 14:15:00|4003.5|4002.5|4001.5|4001|4004|4003.5|4001|4000.5|40875
1631629200000|2021-09-14 14:20:00|4001|4000.5|4006.5|4006|4007.5|4007|4001|4000.5|37322
1631629500000|2021-09-14 14:25:00|4007|4006.5|4011.5|4010.5|4012.5|4011.5|4005.5|4005|32467
1631629800000|2021-09-14 14:30:00|4011|4010|4012.5|4011.5|4014.5|4013.5|4010.5|4009.5|27308
1631630100000|2021-09-14 14:35:00|4013.5|4012|4012|4010.5|4013.5|4013|4010|4009.5|19150
1631630400000|2021-09-14 14:40:00|4012.5|4011|4014.5|4013.5|4015|4014.5|4011.5|4011|22502
1631630700000|2021-09-14 14:45:00|4014|4014|4009.5|4009|4014.5|4014|4009|4008|33622
1631631000000|2021-09-14 14:50:00|4009|4008.5|4009.5|4008.5|4011.5|4011|4008|4006.5|27203
1631631300000|2021-09-14 14:55:00|4009|4009|4013|4012|4013.5|4013|4009|4009|19038
1631631600000|2021-09-14 15:00:00|4012.5|4011.5|4011.5|4010.5|4014.5|4014|4010.5|4009.5|30018
1631631900000|2021-09-14 15:05:00|4011|4010|4008.5|4008|4011|4010|4008.5|4008|24683
1631632200000|2021-09-14 15:10:00|4009|4008.5|4011.5|4010.5|4014|4013.5|4009|4008.5|41119
1631632500000|2021-09-14 15:15:00|4012|4011|4013|4012|4013|4012.5|4011|4010.5|22331
1631632800000|2021-09-14 15:20:00|4013.5|4012.5|4014|4013|4015|4014.5|4012.5|4012|130494
1631633100000|2021-09-14 15:25:00|4013.5|4012.5|4015.5|4014|4017|4016.5|4013|4012.5|92864
1631689200000|2021-09-15 07:00:00|4005.5|4001.5|4007|4005.5|4016|4009.5|4000|3998.5|25401
1631689500000|2021-09-15 07:05:00|4006.5|4005|4004|4003|4006.5|4005|4001.5|4000|42121
1631689800000|2021-09-15 07:10:00|4003.5|4003.5|4007|4006.5|4015|4014|4003.5|4003|32603
1631690100000|2021-09-15 07:15:00|4007.5|4007|4007.5|4006|4010|4009|4004.5|4004|32301
1631690400000|2021-09-15 07:20:00|4007|4005.5|3999.5|3998.5|4008|4007|3998|3997|22533
1631690700000|2021-09-15 07:25:00|4000|3998|4002|4001|4003|4002|3998|3997|18159
1631691000000|2021-09-15 07:30:00|4002.5|4002|4004|4003|4005|4004.5|4000|3999.5|23052
1631691300000|2021-09-15 07:35:00|4003|4002.5|4003|4001.5|4005.5|4004.5|4001.5|4000|16092
1631691600000|2021-09-15 07:40:00|4002.5|4001|4005.5|4005|4007.5|4006.5|4001.5|4000.5|19703
1631691900000|2021-09-15 07:45:00|4005|4004.5|4005|4004|4008.5|4008|4002.5|4001.5|16918
1631692200000|2021-09-15 07:50:00|4004.5|4003.5|4002|4001.5|4006.5|4005.5|4001|4000|18853
1631692500000|2021-09-15 07:55:00|4001.5|4001|3999|3998|4002|4001.5|3998|3997|15702
1631692800000|2021-09-15 08:00:00|3999.5|3998.5|4000.5|4000|4001|4000|3999|3998|16671
1631693100000|2021-09-15 08:05:00|4001|4000.5|3999.5|3998.5|4004.5|4004|3998|3997.5|21143
1631693400000|2021-09-15 08:10:00|4000|3999|4000.5|3999.5|4004.5|4004|4000|3999|17067
1631693700000|2021-09-15 08:15:00|4001|4000|4002|4001.5|4003|4002.5|3999.5|3998.5|10262
1631694000000|2021-09-15 08:20:00|4002.5|4002|4000.5|3999.5|4003.5|4003|3999.5|3998|11919
1631694300000|2021-09-15 08:25:00|4000|4000|4003.5|4002.5|4005.5|4005|4000|3999.5|212492
1631694600000|2021-09-15 08:30:00|4003|4002|4004.5|4003.5|4005.5|4004.5|4002|4001|71398
1631694900000|2021-09-15 08:35:00|4004|4003|4004|4003|4005.5|4004.5|4001|4000|249368
1631695200000|2021-09-15 08:40:00|4003.5|4002.5|4004|4003.5|4004.5|4004|4002.5|4002|11119
1631695500000|2021-09-15 08:45:00|4004.5|4004|4001.5|4000.5|4005.5|4005|4001.5|4000.5|7541
1631695800000|2021-09-15 08:50:00|4002|4001|4002.5|4001.5|4003.5|4003|4000|3999.5|17189
1631696100000|2021-09-15 08:55:00|4003|4002|4003|4002|4005|4004.5|4003|4002|10107
1631696400000|2021-09-15 09:00:00|4003.5|4002.5|4005|4004.5|4005|4004.5|4002.5|4001.5|9643
1631696700000|2021-09-15 09:05:00|4005.5|4005|4006|4005|4008|4007.5|4005|4004|21116
1631697000000|2021-09-15 09:10:00|4006.5|4005.5|4006.5|4005.5|4008.5|4007.5|4006|4005.5|14925
1631697300000|2021-09-15 09:15:00|4007|4006|4005|4004.5|4007.5|4006.5|4004|4003.5|7055
1631697600000|2021-09-15 09:20:00|4004.5|4004|4005.5|4005|4006.5|4005.5|4001.5|4000.5|14816
1631697900000|2021-09-15 09:25:00|4006|4005.5|4008|4007|4010|4009|4005.5|4005|14269
1631698200000|2021-09-15 09:30:00|4007.5|4007.5|4010.5|4010|4011|4010.5|4007.5|4007|17910
1631698500000|2021-09-15 09:35:00|4011|4010.5|4012|4011|4012|4011.5|4010.5|4010|12139
1631698800000|2021-09-15 09:40:00|4011.5|4010.5|4010.5|4010|4012|4011.5|4009.5|4009|27627
1631699100000|2021-09-15 09:45:00|4010|4009.5|4009|4008.5|4011|4010|4007.5|4006.5|11884
1631699400000|2021-09-15 09:50:00|4008.5|4008|4009.5|4008.5|4011.5|4011|4008.5|4008|17620
1631699700000|2021-09-15 09:55:00|4010|4009|4008.5|4008|4010.5|4010|4006.5|4005.5|30875
1631700000000|2021-09-15 10:00:00|4009|4008.5|4005|4004|4009|4008.5|4004.5|4004|12485
1631700300000|2021-09-15 10:05:00|4004.5|4004.5|4006.5|4006|4007|4006.5|4004|4003.5|16949
1631700600000|2021-09-15 10:10:00|4006|4005.5|4001.5|4001|4006.5|4005.5|4001|4000.5|11588
1631700900000|2021-09-15 10:15:00|4002|4001.5|4000.5|4000|4004|4003.5|4000|3999.5|15188
1631701200000|2021-09-15 10:20:00|4000|3999.5|4002|4001.5|4002|4001.5|4000|3999|18524
1631701500000|2021-09-15 10:25:00|4002.5|4002|4002|4001.5|4003|4002.5|4001.5|4001|8678
1631701800000|2021-09-15 10:30:00|4001.5|4001|3996.5|3996|4002|4001.5|3996|3995.5|12666
1631702100000|2021-09-15 10:35:00|3997|3996.5|3995|3994.5|3997|3996.5|3995|3994.5|14732
1631702400000|2021-09-15 10:40:00|3994.5|3994|3996|3995|3996|3995.5|3992.5|3991.5|13831
1631702700000|2021-09-15 10:45:00|3995.5|3995.5|3994.5|3994|3996.5|3996|3994.5|3994|15557
1631703000000|2021-09-15 10:50:00|3995|3994.5|3993.5|3992.5|3996.5|3996|3993.5|3992.5|11079
1631703300000|2021-09-15 10:55:00|3993|3993|3991|3990.5|3994|3993.5|3990.5|3990|17354
1631703600000|2021-09-15 11:00:00|3991.5|3991|3992.5|3992|3994.5|3994|3991|3990.5|23661
1631703900000|2021-09-15 11:05:00|3992|3991.5|3991|3990|3994|3993.5|3991|3990|14172
1631704200000|2021-09-15 11:10:00|3991.5|3990.5|3991|3990|3992|3991.5|3990|3989.5|41796
1631704500000|2021-09-15 11:15:00|3991.5|3990.5|3993.5|3993|3994|3993.5|3991|3990.5|8450
1631704800000|2021-09-15 11:20:00|3994|3993.5|3995|3994.5|3996|3995.5|3993.5|3993|19856
1631705100000|2021-09-15 11:25:00|3995.5|3995|3989.5|3988.5|3996|3995.5|3989.5|3988.5|25286
1631705400000|2021-09-15 11:30:00|3989|3988|3991|3990.5|3991.5|3990.5|3988.5|3987.5|27029
1631705700000|2021-09-15 11:35:00|3991.5|3991|3990|3989.5|3992|3991.5|3990|3989.5|13960
1631706000000|2021-09-15 11:40:00|3990.5|3990|3987.5|3987|3991.5|3991|3987|3986.5|15373
1631706300000|2021-09-15 11:45:00|3987|3986.5|3985.5|3985|3987.5|3986.5|3983.5|3983|21831
1631706600000|2021-09-15 11:50:00|3986|3985.5|3988|3987.5|3989|3988.5|3985.5|3985|35513
1631706900000|2021-09-15 11:55:00|3987.5|3987|3985|3984.5|3987.5|3987|3984.5|3983.5|43650
1631707200000|2021-09-15 12:00:00|3985.5|3985|3984|3983.5|3986|3985.5|3983.5|3983|76592
1631707500000|2021-09-15 12:05:00|3984.5|3984|3984.5|3983.5|3985|3984.5|3983|3982.5|28414
1631707800000|2021-09-15 12:10:00|3984|3984|3984|3983.5|3985.5|3985|3984|3983.5|29469
1631708100000|2021-09-15 12:15:00|3984.5|3984|3984|3983|3985|3984.5|3983.5|3983|24151
1631708400000|2021-09-15 12:20:00|3983.5|3983.5|3983.5|3983|3986|3985|3982.5|3982|45488
1631708700000|2021-09-15 12:25:00|3984|3983.5|3983|3982.5|3986|3985.5|3983|3982|24439
1631709000000|2021-09-15 12:30:00|3982.5|3982|3986.5|3985.5|3986.5|3986|3982.5|3982|30518
1631709300000|2021-09-15 12:35:00|3986|3986|3985.5|3985|3986.5|3986|3984.5|3983.5|41383
1631709600000|2021-09-15 12:40:00|3986|3985.5|3984.5|3984|3986.5|3985.5|3983.5|3983|33300
1631709900000|2021-09-15 12:45:00|3985|3984.5|3990|3989|3990.5|3990|3984.5|3984|35210
1631710200000|2021-09-15 12:50:00|3989.5|3989.5|3995.5|3994.5|3996.5|3996|3989.5|3989|35440
1631710500000|2021-09-15 12:55:00|3995|3994|3989.5|3989|3995.5|3994.5|3989.5|3989|44846
1631710800000|2021-09-15 13:00:00|3989|3988.5|3993.5|3993|3995|3994.5|3987.5|3987|27299
1631711100000|2021-09-15 13:05:00|3993|3992.5|3994.5|3993.5|3994.5|3993.5|3992|3991.5|11092
1631711400000|2021-09-15 13:10:00|3995|3994|3992.5|3992|3995.5|3995|3991.5|3990.5|28188
1631711700000|2021-09-15 13:15:00|3993|3992.5|3992.5|3992|3994|3993.5|3991.5|3991|24559
1631712000000|2021-09-15 13:20:00|3993|3992.5|3995|3994|3995|3994|3992|3991.5|21361
1631712300000|2021-09-15 13:25:00|3995.5|3994.5|3991.5|3991|3996|3995.5|3991.5|3990.5|31113
1631712600000|2021-09-15 13:30:00|3992|3991.5|3995.5|3994.5|3996|3995|3990.5|3990|63649
1631712900000|2021-09-15 13:35:00|3995|3994|3984.5|3983.5|3995.5|3994|3984.5|3983.5|82369
1631713200000|2021-09-15 13:40:00|3984|3983|3987|3986|3987.5|3987|3982.5|3981.5|41004
1631713500000|2021-09-15 13:45:00|3986.5|3985.5|3989.5|3989|3989.5|3989|3984|3983.5|40847
1631713800000|2021-09-15 13:50:00|3990|3989.5|3990|3989|3991|3989.5|3982.5|3982|46946
1631714100000|2021-09-15 13:55:00|3990.5|3989.5|3987.5|3986.5|3992.5|3991.5|3986|3985|35851
1631714400000|2021-09-15 14:00:00|3987|3987|3985|3984|3987|3987|3981.5|3980.5|85836
1631714700000|2021-09-15 14:05:00|3985.5|3984.5|3981.5|3980.5|3986|3985|3981.5|3980.5|43135
1631715000000|2021-09-15 14:10:00|3982|3981|3982.5|3981.5|3983.5|3982.5|3979|3978|39624
1631715300000|2021-09-15 14:15:00|3982|3981|3983|3982|3983.5|3982|3976.5|3976|43519
1631715600000|2021-09-15 14:20:00|3982.5|3981.5|3981|3980|3983.5|3982.5|3979.5|3979|33046
1631715900000|2021-09-15 14:25:00|3980.5|3979.5|3979|3978|3981|3980|3977|3976.5|35129
1631716200000|2021-09-15 14:30:00|3979.5|3978.5|3979.5|3979|3982.5|3982|3978.5|3978.5|28571
1631716500000|2021-09-15 14:35:00|3980|3979.5|3980|3979.5|3982.5|3981.5|3977.5|3976.5|36052
1631716800000|2021-09-15 14:40:00|3979.5|3979|3979|3978|3980|3979.5|3977|3976.5|26927
1631717100000|2021-09-15 14:45:00|3979.5|3978.5|3981.5|3981|3981.5|3981|3978.5|3977.5|26822
1631717400000|2021-09-15 14:50:00|3981|3980.5|3979.5|3978.5|3981|3980.5|3979|3978.5|32095
1631717700000|2021-09-15 14:55:00|3979|3978|3980|3979|3980.5|3980|3977.5|3977|33889
1631718000000|2021-09-15 15:00:00|3979.5|3979.5|3980|3979.5|3981|3980.5|3979.5|3979|35470
1631718300000|2021-09-15 15:05:00|3979.5|3979|3977.5|3977|3979.5|3979|3977.5|3977|36102
1631718600000|2021-09-15 15:10:00|3977|3976.5|3978|3977.5|3978.5|3978|3976.5|3976|142466
1631718900000|2021-09-15 15:15:00|3978.5|3978|3979.5|3979|3980|3979.5|3976.5|3976|39590
1631719200000|2021-09-15 15:20:00|3980|3979.5|3979|3978.5|3980.5|3980|3978.5|3978|48426
1631719500000|2021-09-15 15:25:00|3979.5|3979|3977|3976|3980.5|3980|3976.5|3976|49323
1631775600000|2021-09-16 07:00:00|3934.5|3930|3947|3944.5|3947.5|3945|3929.5|3925|96451
1631775900000|2021-09-16 07:05:00|3947.5|3945.5|3953|3952.5|3956.5|3955.5|3944|3942|29582
1631776200000|2021-09-16 07:10:00|3952.5|3952|3958|3957.5|3962.5|3961|3951|3949.5|57162
1631776500000|2021-09-16 07:15:00|3957.5|3957|3948|3947|3959.5|3959|3944|3943|68900
1631776800000|2021-09-16 07:20:00|3948.5|3947.5|3954|3953|3955|3954|3946|3945.5|59429
1631777100000|2021-09-16 07:25:00|3953.5|3952.5|3950.5|3949.5|3955.5|3955|3949|3948|51129
1631777400000|2021-09-16 07:30:00|3951|3950|3946.5|3945.5|3951.5|3950.5|3944|3943|25788
1631777700000|2021-09-16 07:35:00|3947|3946|3948.5|3947.5|3950|3949|3946|3944.5|18268
1631778000000|2021-09-16 07:40:00|3948|3947|3949|3948|3951.5|3950.5|3947|3946.5|23037
1631778300000|2021-09-16 07:45:00|3948.5|3947.5|3948|3947|3949.5|3949|3944|3943|34670
1631778600000|2021-09-16 07:50:00|3948.5|3947.5|3947.5|3947|3950|3949|3946.5|3946|14474
1631778900000|2021-09-16 07:55:00|3947|3946.5|3951|3950|3951|3950.5|3947|3946.5|17474
1631779200000|2021-09-16 08:00:00|3950.5|3949.5|3949|3948|3951|3950|3948|3947|18232
1631779500000|2021-09-16 08:05:00|3948.5|3947.5|3942|3941.5|3948.5|3947.5|3940.5|3940|24863
1631779800000|2021-09-16 08:10:00|3941.5|3941|3933.5|3932.5|3941.5|3941|3933|3932.5|46409
1631780100000|2021-09-16 08:15:00|3934|3933|3938|3937|3939.5|3938.5|3933.5|3932.5|30056
1631780400000|2021-09-16 08:20:00|3938.5|3937.5|3941|3940|3941|3940.5|3936|3935.5|8828
1631780700000|2021-09-16 08:25:00|3941.5|3940.5|3946.5|3945.5|3947.5|3946.5|3941.5|3940.5|11611
1631781000000|2021-09-16 08:30:00|3946|3946|3950|3949.5|3950|3949.5|3943.5|3943|7612
1631781300000|2021-09-16 08:35:00|3950.5|3950|3951|3950|3951|3950.5|3948.5|3948|18337
1631781600000|2021-09-16 08:40:00|3950.5|3949.5|3948|3947|3951|3950.5|3947|3946|26477
1631781900000|2021-09-16 08:45:00|3947.5|3946.5|3944|3943|3948.5|3947.5|3942.5|3941.5|32349
1631782200000|2021-09-16 08:50:00|3943.5|3943.5|3942.5|3941.5|3945.5|3944.5|3941|3940|20310
1631782500000|2021-09-16 08:55:00|3942|3941|3940.5|3939.5|3943|3942.5|3938|3937.5|13463
1631782800000|2021-09-16 09:00:00|3941|3940|3941.5|3941|3942.5|3941.5|3940|3939|12256
1631783100000|2021-09-16 09:05:00|3941|3940.5|3950|3949.5|3950|3949.5|3938|3937|12373
1631783400000|2021-09-16 09:10:00|3949.5|3949|3950.5|3949.5|3952|3951|3948.5|3947.5|15767
1631783700000|2021-09-16 09:15:00|3951|3950|3949.5|3949|3951|3950.5|3948|3947.5|18278
1631784000000|2021-09-16 09:20:00|3949|3948.5|3948|3947|3949.5|3949|3944.5|3944|11394
1631784300000|2021-09-16 09:25:00|3948.5|3947.5|3948|3947|3950.5|3949|3947.5|3947|10869
1631784600000|2021-09-16 09:30:00|3947.5|3946.5|3949|3948|3950|3949|3946.5|3945.5|7875
1631784900000|2021-09-16 09:35:00|3949.5|3948.5|3950.5|3949.5|3952|3951.5|3948|3947|22071
1631785200000|2021-09-16 09:40:00|3951|3950|3954|3953|3954|3953.5|3951|3950|21788
1631785500000|2021-09-16 09:45:00|3953|3952.5|3950|3949.5|3954|3953|3949.5|3948.5|16926
1631785800000|2021-09-16 09:50:00|3949.5|3949|3950.5|3949.5|3952|3951|3949|3948.5|30124
1631786100000|2021-09-16 09:55:00|3951|3950|3952|3951|3953|3952.5|3950|3949.5|24400
1631786400000|2021-09-16 10:00:00|3952.5|3951.5|3951.5|3950.5|3955|3954|3949.5|3949|15655
1631786700000|2021-09-16 10:05:00|3952|3951|3952.5|3952|3953|3952.5|3951|3950.5|15138
1631787000000|2021-09-16 10:10:00|3952|3951.5|3948.5|3947.5|3952|3951.5|3947.5|3946|20811
1631787300000|2021-09-16 10:15:00|3949|3948|3949|3948.5|3950|3949.5|3948|3947.5|11261
1631787600000|2021-09-16 10:20:00|3948.5|3948|3950|3949|3950|3949|3947.5|3947|9296
1631787900000|2021-09-16 10:25:00|3949.5|3948.5|3949.5|3948.5|3951|3950|3948|3947.5|13828
1631788200000|2021-09-16 10:30:00|3950|3949|3950|3949|3950|3949|3948|3947|11634
1631788500000|2021-09-16 10:35:00|3950.5|3949.5|3948.5|3947.5|3951.5|3950.5|3948|3947.5|15281
1631788800000|2021-09-16 10:40:00|3948|3947|3947.5|3946.5|3948|3947|3946.5|3945.5|5816
1631789100000|2021-09-16 10:45:00|3948|3947|3949.5|3948.5|3950|3949.5|3947.5|3947|6680
1631789400000|2021-09-16 10:50:00|3949|3948|3947|3946.5|3949.5|3948|3947|3946.5|13993
1631789700000|2021-09-16 10:55:00|3946.5|3946|3945.5|3944.5|3947.5|3947|3945|3944|14650
1631790000000|2021-09-16 11:00:00|3946|3945|3945.5|3944.5|3946.5|3945.5|3944.5|3944|7407
1631790300000|2021-09-16 11:05:00|3946|3945|3945|3944|3946|3945.5|3944.5|3944|13887
1631790600000|2021-09-16 11:10:00|3945.5|3944.5|3950|3949.5|3950|3949.5|3945.5|3944|12089
1631790900000|2021-09-16 11:15:00|3950.5|3950|3951.5|3950.5|3953.5|3952|3950|3949.5|15193
1631791200000|2021-09-16 11:20:00|3952|3951|3949|3948|3952.5|3951.5|3948.5|3947.5|16043
1631791500000|2021-09-16 11:25:00|3949.5|3948.5|3951|3950|3953|3952|3949.5|3948.5|17668
1631791800000|2021-09-16 11:30:00|3951.5|3950.5|3952.5|3951.5|3953.5|3952.5|3950.5|3949.5|13312
1631792100000|2021-09-16 11:35:00|3952|3951|3953.5|3952.5|3954.5|3953.5|3951|3950.5|10898
1631792400000|2021-09-16 11:40:00|3953|3952|3954.5|3953.5|3955|3954.5|3951|3950.5|10557
1631792700000|2021-09-16 11:45:00|3954|3953|3954|3953.5|3956|3955|3952.5|3951.5|16554
1631793000000|2021-09-16 11:50:00|3953.5|3953|3952|3951|3954.5|3954|3950.5|3950|11432
1631793300000|2021-09-16 11:55:00|3951.5|3950.5|3950|3949|3952|3950.5|3949.5|3948.5|9033
1631793600000|2021-09-16 12:00:00|3949.5|3948.5|3947.5|3946.5|3950|3949|3946.5|3946|9326
1631793900000|2021-09-16 12:05:00|3947|3946|3943.5|3942.5|3947|3946.5|3943|3942.5|16392
1631794200000|2021-09-16 12:10:00|3943|3943|3942|3941|3944|3943.5|3939.5|3939|14143
1631794500000|2021-09-16 12:15:00|3941.5|3940.5|3945|3944|3946|3945|3941|3940|12187
1631794800000|2021-09-16 12:20:00|3944.5|3943.5|3944.5|3943.5|3945.5|3944.5|3942.5|3941.5|10897
1631795100000|2021-09-16 12:25:00|3944|3943|3941.5|3940|3944|3943|3939.5|3938|15146
1631795400000|2021-09-16 12:30:00|3941|3939.5|3945.5|3944.5|3948.5|3947.5|3940|3939|13470
1631795700000|2021-09-16 12:35:00|3946|3945|3951|3950.5|3952|3951|3945|3944.5|15145
1631796000000|2021-09-16 12:40:00|3951.5|3951|3953|3952.5|3953|3952.5|3949|3948.5|15581
1631796300000|2021-09-16 12:45:00|3952.5|3952|3955|3954|3955|3954.5|3952.5|3951.5|15085
1631796600000|2021-09-16 12:50:00|3955.5|3954.5|3958.5|3958|3958.5|3958|3955|3954.5|19897
1631796900000|2021-09-16 12:55:00|3958|3957.5|3957|3956.5|3959|3958.5|3956.5|3956|27518
1631797200000|2021-09-16 13:00:00|3956.5|3956|3959.5|3959|3961|3960|3956.5|3956|19289
1631797500000|2021-09-16 13:05:00|3960|3959.5|3963.5|3963|3965.5|3964|3960|3959.5|29963
1631797800000|2021-09-16 13:10:00|3963|3962.5|3964.5|3963.5|3965.5|3964.5|3962.5|3962|22491
1631798100000|2021-09-16 13:15:00|3964|3963|3965.5|3965|3967|3966|3962.5|3962|24883
1631798400000|2021-09-16 13:20:00|3966|3965.5|3969.5|3968.5|3969.5|3968.5|3966|3965.5|17349
1631798700000|2021-09-16 13:25:00|3969|3968|3965.5|3965|3970|3969.5|3965.5|3965|28942
1631799000000|2021-09-16 13:30:00|3966|3965.5|3967.5|3966.5|3971|3970|3965.5|3965|53640
1631799300000|2021-09-16 13:35:00|3968|3967|3967.5|3966.5|3972|3971|3967.5|3966.5|40445
1631799600000|2021-09-16 13:40:00|3967|3966|3967|3966.5|3970.5|3969.5|3966|3965|65941
1631799900000|2021-09-16 13:45:00|3967.5|3967|3961.5|3960.5|3967.5|3967|3959|3958.5|31591
1631800200000|2021-09-16 13:50:00|3961|3960|3956.5|3955.5|3961.5|3960.5|3956|3955|38978
1631800500000|2021-09-16 13:55:00|3956|3956|3951.5|3951|3957|3956|3951|3950.5|40805
1631800800000|2021-09-16 14:00:00|3951|3950.5|3949|3948.5|3952|3951|3947.5|3946.5|34283
1631801100000|2021-09-16 14:05:00|3948.5|3948|3952|3951.5|3955.5|3954.5|3946.5|3945.5|31734
1631801400000|2021-09-16 14:10:00|3951.5|3951|3949.5|3949|3953|3952|3949|3948|30758
1631801700000|2021-09-16 14:15:00|3950|3949.5|3946.5|3946|3952|3951|3945.5|3945|34449
1631802000000|2021-09-16 14:20:00|3946|3945.5|3943.5|3942.5|3948|3947|3943|3942.5|27814
1631802300000|2021-09-16 14:25:00|3943|3942|3945|3944.5|3945.5|3944.5|3942|3941.5|29961
1631802600000|2021-09-16 14:30:00|3944.5|3944|3944.5|3943.5|3945.5|3944.5|3941.5|3941|27679
1631802900000|2021-09-16 14:35:00|3944|3943|3942|3941|3945|3944|3941.5|3941|47862
1631803200000|2021-09-16 14:40:00|3941.5|3940.5|3946.5|3946|3947|3946|3940.5|3939.5|38000
1631803500000|2021-09-16 14:45:00|3946|3945.5|3945|3944|3946.5|3946|3944.5|3944|18692
1631803800000|2021-09-16 14:50:00|3944.5|3944.5|3947|3946|3947.5|3947|3943|3942.5|35379
1631804100000|2021-09-16 14:55:00|3947.5|3946.5|3955|3954.5|3956|3955|3947|3946|31185
1631804400000|2021-09-16 15:00:00|3955.5|3955|3954|3953.5|3955.5|3955|3952|3951.5|35019
1631804700000|2021-09-16 15:05:00|3954.5|3954|3957|3956|3957.5|3956.5|3952.5|3952|57616
1631805000000|2021-09-16 15:10:00|3956.5|3955.5|3955|3954.5|3958|3957|3952.5|3952|39667
1631805300000|2021-09-16 15:15:00|3954.5|3954|3952.5|3952|3955.5|3955|3951.5|3951|33992
1631805600000|2021-09-16 15:20:00|3953|3952.5|3954.5|3954|3954.5|3954|3952|3951.5|38024
1631805900000|2021-09-16 15:25:00|3954|3953.5|3951.5|3950.5|3956|3955.5|3951|3950.5|61592
1631862000000|2021-09-17 07:00:00|3974.5|3953.5|3974|3972.5|3979|3976.5|3948|3946.5|92872
1631862300000|2021-09-17 07:05:00|3973.5|3972|3965|3963|3977|3975|3961|3959.5|24917
1631862600000|2021-09-17 07:10:00|3965.5|3963.5|3970.5|3968.5|3975|3974|3965|3963|34416
1631862900000|2021-09-17 07:15:00|3970|3969|3963.5|3962.5|3972.5|3972|3961.5|3960|25131
1631863200000|2021-09-17 07:20:00|3964|3963|3966|3964.5|3967.5|3967|3960|3959|25995
1631863500000|2021-09-17 07:25:00|3965.5|3965|3961.5|3960.5|3967|3966.5|3959|3958.5|23512
1631863800000|2021-09-17 07:30:00|3961|3959.5|3959|3958|3962.5|3961.5|3958.5|3957|16464
1631864100000|2021-09-17 07:35:00|3958.5|3958.5|3960.5|3959.5|3962|3961.5|3956.5|3955|14720
1631864400000|2021-09-17 07:40:00|3961|3960|3960|3959|3962|3961.5|3955.5|3954.5|17272
1631864700000|2021-09-17 07:45:00|3959.5|3958.5|3963.5|3963|3966.5|3965.5|3959|3958|17429
1631865000000|2021-09-17 07:50:00|3963|3962.5|3966|3965|3966.5|3965.5|3961.5|3960.5|116893
1631865300000|2021-09-17 07:55:00|3965.5|3964.5|3965|3964|3966|3965.5|3962|3961|14785
1631865600000|2021-09-17 08:00:00|3964.5|3964.5|3968.5|3967.5|3970.5|3969.5|3963.5|3963|13073
1631865900000|2021-09-17 08:05:00|3969|3968|3970|3969|3971.5|3970.5|3967|3966.5|8003
1631866200000|2021-09-17 08:10:00|3969.5|3968.5|3969|3968|3971|3970|3966.5|3966|13205
1631866500000|2021-09-17 08:15:00|3969.5|3968.5|3973.5|3973|3975|3974|3968|3967|11593
1631866800000|2021-09-17 08:20:00|3974|3972.5|3967.5|3966.5|3974|3972.5|3967|3966|418096
1631867100000|2021-09-17 08:25:00|3967|3966|3968.5|3967.5|3970|3968.5|3964.5|3963|10657
1631867400000|2021-09-17 08:30:00|3968|3967|3963|3962|3968|3967|3962.5|3961.5|10065
1631867700000|2021-09-17 08:35:00|3962.5|3961.5|3965.5|3964.5|3966|3965|3961|3960|8596
1631868000000|2021-09-17 08:40:00|3965|3965|3964|3963|3966|3965.5|3962|3961|7428
1631868300000|2021-09-17 08:45:00|3963.5|3962.5|3967.5|3966.5|3968|3966.5|3962|3961|6672
1631868600000|2021-09-17 08:50:00|3968|3967|3964.5|3963|3968.5|3967.5|3962|3961.5|9892
1631868900000|2021-09-17 08:55:00|3964|3963.5|3968|3967|3968.5|3967|3964|3963|9923
1631869200000|2021-09-17 09:00:00|3967|3966.5|3963|3962|3968|3966.5|3962.5|3962|3630
1631869500000|2021-09-17 09:05:00|3962.5|3961.5|3957.5|3957|3963|3962.5|3957|3956.5|12297
1631870100000|2021-09-17 09:15:00|3946.5|3946|3956.5|3955.5|3956.5|3955.5|3945.5|3944.5|78058
1631870400000|2021-09-17 09:20:00|3956|3956|3952.5|3951.5|3957|3956.5|3952|3951.5|20814
1631870700000|2021-09-17 09:25:00|3952|3951|3957|3956|3958|3957|3951.5|3951|9838
1631871000000|2021-09-17 09:30:00|3956.5|3956.5|3954.5|3953.5|3959|3958|3954|3953|14048
1631871300000|2021-09-17 09:35:00|3955|3954|3954|3953.5|3956|3955.5|3953|3952|9761
1631871600000|2021-09-17 09:40:00|3953.5|3953|3951.5|3950.5|3955|3954.5|3950.5|3949.5|12454
1631871900000|2021-09-17 09:45:00|3952|3951|3952.5|3951.5|3953.5|3952.5|3949.5|3948.5|18455
1631872200000|2021-09-17 09:50:00|3952|3952|3950.5|3949.5|3953|3952.5|3946.5|3946|94015
1631872500000|2021-09-17 09:55:00|3950|3949|3951|3950|3951|3950|3945|3944|89114
1631872800000|2021-09-17 10:00:00|3950.5|3949.5|3948|3947|3951|3949.5|3946|3945|358131
1631873100000|2021-09-17 10:05:00|3948.5|3947.5|3949|3948|3950|3949|3946.5|3946|12098
1631873400000|2021-09-17 10:10:00|3948.5|3947.5|3948|3947|3950.5|3950|3947|3946.5|10336
1631873700000|2021-09-17 10:15:00|3948.5|3947.5|3947|3946.5|3950|3949.5|3947|3946.5|14046
1631874000000|2021-09-17 10:20:00|3946.5|3946|3943|3941.5|3946.5|3946|3941|3940|364471
1631874300000|2021-09-17 10:25:00|3942.5|3941|3938.5|3937.5|3942.5|3941|3936.5|3935.5|14073
1631874600000|2021-09-17 10:30:00|3938|3937|3942|3941|3942|3941|3936.5|3935.5|16716
1631874900000|2021-09-17 10:35:00|3941.5|3940.5|3938.5|3937.5|3941.5|3940.5|3937|3936|15237
1631875200000|2021-09-17 10:40:00|3938|3937|3934|3933|3940|3939|3933.5|3932.5|22283
1631875500000|2021-09-17 10:45:00|3933.5|3932.5|3938|3937|3938|3937|3932.5|3931.5|12600
1631875800000|2021-09-17 10:50:00|3937.5|3936.5|3936|3935|3937.5|3936.5|3934.5|3934|11302
1631876100000|2021-09-17 10:55:00|3935.5|3934.5|3937.5|3936|3937.5|3936.5|3933.5|3932.5|11611
1631876400000|2021-09-17 11:00:00|3937|3935.5|3939|3938|3939|3938.5|3935|3934.5|16681
1631876700000|2021-09-17 11:05:00|3939.5|3938.5|3935.5|3935|3939.5|3939|3933.5|3932.5|12215
1631877000000|2021-09-17 11:10:00|3935|3934.5|3937.5|3936.5|3939|3938|3934.5|3934|9162
1631877300000|2021-09-17 11:15:00|3937|3937|3938.5|3937|3938.5|3937.5|3936|3935.5|8284
1631877600000|2021-09-17 11:20:00|3939|3937.5|3937.5|3936.5|3940|3939|3937.5|3936.5|6955
1631877900000|2021-09-17 11:25:00|3937|3936|3935.5|3934.5|3937|3936.5|3933.5|3932.5|12968
1631878200000|2021-09-17 11:30:00|3935|3934|3935|3934.5|3936.5|3935.5|3934|3933.5|6277
1631878500000|2021-09-17 11:35:00|3934.5|3934|3939|3938|3941.5|3940|3934|3933.5|20406
1631878800000|2021-09-17 11:40:00|3938.5|3937.5|3938|3936.5|3939|3938|3935.5|3935|16265
1631879100000|2021-09-17 11:45:00|3937.5|3937|3936.5|3935|3939.5|3938.5|3935.5|3934.5|13353
1631879400000|2021-09-17 11:50:00|3937|3935.5|3941|3940|3941.5|3941|3936.5|3935|7416
1631879700000|2021-09-17 11:55:00|3940.5|3939.5|3937.5|3936.5|3941.5|3940.5|3937|3936.5|9741
1631880000000|2021-09-17 12:00:00|3938|3937|3935|3934.5|3939|3938|3935|3934.5|8051
1631880300000|2021-09-17 12:05:00|3934.5|3934|3936.5|3936|3938|3937.5|3934.5|3933.5|510146
1631880600000|2021-09-17 12:10:00|3937|3935.5|3939|3938.5|3939.5|3939|3935.5|3934.5|20013
1631880900000|2021-09-17 12:15:00|3938.5|3938|3944.5|3944|3947|3946|3938.5|3938|17536
1631881200000|2021-09-17 12:20:00|3945|3944.5|3943|3942|3945.5|3944.5|3943|3942|21484
1631881500000|2021-09-17 12:25:00|3942.5|3942.5|3946.5|3945.5|3949|3948|3942.5|3942|18139
1631881800000|2021-09-17 12:30:00|3946|3945|3945.5|3945|3949.5|3948.5|3945|3944|22896
1631882100000|2021-09-17 12:35:00|3946|3945.5|3944.5|3943.5|3948.5|3947|3942|3941.5|37508
1631882400000|2021-09-17 12:40:00|3944|3943|3938.5|3937.5|3944|3943|3935.5|3935|53181
1631882700000|2021-09-17 12:45:00|3939|3938|3942.5|3941.5|3943|3942.5|3939|3937.5|14837
1631883000000|2021-09-17 12:50:00|3942|3941|3944.5|3944|3945|3944|3942|3941|10980
1631883300000|2021-09-17 12:55:00|3945|3944.5|3945.5|3944.5|3948|3947|3944|3943.5|14941
1631883600000|2021-09-17 13:00:00|3945|3944|3939.5|3938.5|3946|3945.5|3939.5|3938.5|13089
1631883900000|2021-09-17 13:05:00|3940|3939|3935|3934.5|3940|3939.5|3933.5|3932|16306
1631884200000|2021-09-17 13:10:00|3935.5|3935|3939|3938|3939.5|3938|3935|3934.5|14399
1631884500000|2021-09-17 13:15:00|3939.5|3937.5|3943.5|3942.5|3943.5|3942.5|3939|3937.5|22404
1631884800000|2021-09-17 13:20:00|3943|3942|3942|3941|3943|3942.5|3938.5|3938|14991
1631885100000|2021-09-17 13:25:00|3941.5|3941.5|3941.5|3940.5|3943|3942.5|3938.5|3938|24141
1631885400000|2021-09-17 13:30:00|3941|3940|3950.5|3949.5|3951|3950|3938|3937|48898
1631885700000|2021-09-17 13:35:00|3950|3949|3954|3953.5|3955.5|3954.5|3948|3947.5|46535
1631886000000|2021-09-17 13:40:00|3953.5|3953|3954|3953.5|3958.5|3958|3952.5|3952|56051
1631886300000|2021-09-17 13:45:00|3953.5|3953|3946.5|3945.5|3953.5|3953|3944.5|3944|38061
1631886600000|2021-09-17 13:50:00|3947|3946|3944.5|3943|3947.5|3946.5|3942|3941.5|39518
1631886900000|2021-09-17 13:55:00|3944|3942.5|3941|3940.5|3945.5|3944.5|3939.5|3938|42453
1631887200000|2021-09-17 14:00:00|3940.5|3940|3939|3938|3941.5|3941|3937|3936|29148
1631887500000|2021-09-17 14:05:00|3938.5|3937.5|3936.5|3936|3939|3938.5|3933.5|3932.5|29538
1631887800000|2021-09-17 14:10:00|3936|3935.5|3931|3930.5|3936.5|3936|3929|3928.5|49733
1631888100000|2021-09-17 14:15:00|3930.5|3930|3928|3927.5|3930.5|3930|3927|3926|47593
1631888400000|2021-09-17 14:20:00|3927.5|3927|3924|3923|3928|3927|3922.5|3921.5|46426
1631888700000|2021-09-17 14:25:00|3923.5|3923.5|3930|3929|3930|3929.5|3922.5|3922|27388
1631889000000|2021-09-17 14:30:00|3929.5|3928.5|3928|3927|3930|3929.5|3926|3925.5|43550
1631889300000|2021-09-17 14:35:00|3928.5|3927.5|3926.5|3925|3928.5|3928|3922.5|3921.5|44524
1631889600000|2021-09-17 14:40:00|3926|3924.5|3920.5|3919.5|3926|3924.5|3920.5|3919.5|39308
1631889900000|2021-09-17 14:45:00|3920|3919|3922.5|3921.5|3922.5|3922|3917.5|3916.5|34920
1631890200000|2021-09-17 14:50:00|3922|3921|3923.5|3922.5|3923.5|3923|3919.5|3919|39101
1631890500000|2021-09-17 14:55:00|3923|3923|3921.5|3921|3923.5|3923|3920.5|3920|36814
1631890800000|2021-09-17 15:00:00|3921|3920.5|3923.5|3923|3925.5|3924.5|3919|3918|63655
1631891100000|2021-09-17 15:05:00|3923|3922.5|3922.5|3921.5|3924|3923|3918.5|3917.5|44165
1631891400000|2021-09-17 15:10:00|3922|3921|3925.5|3924.5|3925.5|3925|3919|3918|56990
1631891700000|2021-09-17 15:15:00|3926|3925|3922.5|3922|3926.5|3925.5|3921.5|3920.5|53121
1631892000000|2021-09-17 15:20:00|3922|3921.5|3918|3917.5|3924|3923|3915.5|3915|71872
1631892300000|2021-09-17 15:25:00|3917.5|3917|3917|3915.5|3921|3920.5|3915|3914.5|125733
1632121200000|2021-09-20 07:00:00|3925|3921|3928.5|3927|3947|3944.5|3918|3916.5|62557
1632121500000|2021-09-20 07:05:00|3929|3926|3943|3941.5|3943|3942|3927.5|3925|31404
1632121800000|2021-09-20 07:10:00|3942.5|3941|3948.5|3947|3951.5|3951|3939|3938|64418
1632122100000|2021-09-20 07:15:00|3949|3947.5|3953.5|3952.5|3956|3954.5|3946.5|3945.5|28148
1632122400000|2021-09-20 07:20:00|3953|3952|3955|3954|3956|3955|3950|3949|38508
1632122700000|2021-09-20 07:25:00|3955.5|3954.5|3966|3965|3968.5|3967|3955|3954.5|47474
1632123000000|2021-09-20 07:30:00|3966.5|3965.5|3968|3967.5|3973.5|3973|3966.5|3965.5|58625
1632123300000|2021-09-20 07:35:00|3967.5|3967|3967|3966|3969.5|3968.5|3966|3965.5|25868
1632123600000|2021-09-20 07:40:00|3966.5|3965.5|3961|3960|3967|3966.5|3956.5|3955.5|45143
1632123900000|2021-09-20 07:45:00|3960.5|3959.5|3955.5|3954.5|3961|3960.5|3953.5|3952.5|18810
1632124200000|2021-09-20 07:50:00|3956|3955|3955|3954.5|3961|3960|3954.5|3954|39956
1632124500000|2021-09-20 07:55:00|3955.5|3955|3956|3955|3957.5|3957|3953|3952|24862
1632124800000|2021-09-20 08:00:00|3956.5|3955.5|3961|3960|3961|3960.5|3955.5|3955|23855
1632125100000|2021-09-20 08:05:00|3960.5|3960.5|3959|3958.5|3964|3963.5|3958.5|3957.5|18151
1632125400000|2021-09-20 08:10:00|3960|3959|3959|3958|3962|3961.5|3957|3956|13465
1632125700000|2021-09-20 08:15:00|3959.5|3958.5|3958.5|3957|3960|3959.5|3956.5|3955.5|6467
1632126000000|2021-09-20 08:20:00|3958|3956.5|3959.5|3959|3961|3960.5|3956.5|3955.5|15981
1632126300000|2021-09-20 08:25:00|3959|3958.5|3952.5|3951.5|3959.5|3958.5|3952|3951|13948
1632126600000|2021-09-20 08:30:00|3953|3952|3945|3944|3954|3953.5|3945|3944|12782
1632126900000|2021-09-20 08:35:00|3944.5|3944.5|3939.5|3938.5|3946.5|3945.5|3939.5|3938.5|11652
1632127200000|2021-09-20 08:40:00|3939|3938|3938|3937.5|3941|3940|3938|3937.5|14903
1632127500000|2021-09-20 08:45:00|3938.5|3938|3944.5|3943|3944.5|3944|3938|3937|26810
1632127800000|2021-09-20 08:50:00|3945|3943.5|3947.5|3946|3947.5|3946.5|3943|3942|15892
1632128100000|2021-09-20 08:55:00|3947|3945.5|3942|3941|3947.5|3946.5|3940|3939.5|20802
1632128400000|2021-09-20 09:00:00|3941.5|3940.5|3936.5|3935.5|3942.5|3941.5|3936.5|3935|10001
1632128700000|2021-09-20 09:05:00|3936|3936|3940|3939|3940|3939.5|3936|3935|9254
1632129000000|2021-09-20 09:10:00|3939.5|3938.5|3943|3942|3943|3942.5|3938.5|3937|10455
1632129300000|2021-09-20 09:15:00|3942.5|3941.5|3945.5|3944.5|3945.5|3945|3940.5|3940|7453
1632129600000|2021-09-20 09:20:00|3945|3944|3940|3939.5|3945|3944.5|3938.5|3937.5|31449
1632129900000|2021-09-20 09:25:00|3939.5|3939|3941.5|3941|3943.5|3942.5|3938.5|3938|23162
1632130200000|2021-09-20 09:30:00|3942|3941.5|3946.5|3945.5|3946.5|3946|3942|3941.5|8718
1632130500000|2021-09-20 09:35:00|3947|3946|3946|3945|3948.5|3948|3944.5|3943.5|11782
1632130800000|2021-09-20 09:40:00|3946.5|3945.5|3946.5|3946|3949|3948|3943.5|3942.5|17411
1632131100000|2021-09-20 09:45:00|3947|3946.5|3949.5|3948.5|3949.5|3948.5|3944|3943|13642
1632131400000|2021-09-20 09:50:00|3949|3948|3950|3949|3951.5|3951|3947.5|3946.5|18252
1632131700000|2021-09-20 09:55:00|3949.5|3949.5|3951.5|3950.5|3953.5|3952.5|3949.5|3948.5|14003
1632132000000|2021-09-20 10:00:00|3951|3951|3952.5|3952|3953.5|3952.5|3949.5|3949|22546
1632132300000|2021-09-20 10:05:00|3953|3952.5|3950.5|3949.5|3953|3952.5|3950|3949|7083
1632132600000|2021-09-20 10:10:00|3951|3950|3949.5|3949|3951.5|3950.5|3949|3948|9203
1632132900000|2021-09-20 10:15:00|3950|3949.5|3955.5|3955|3955.5|3955|3950|3949|12031
1632133200000|2021-09-20 10:20:00|3956|3955.5|3960|3959.5|3960.5|3959.5|3955.5|3955|8474
1632133500000|2021-09-20 10:25:00|3960.5|3960|3962.5|3962|3963|3962.5|3959|3958.5|15862
1632133800000|2021-09-20 10:30:00|3963|3962.5|3963.5|3962.5|3966.5|3966|3963|3962|11129
1632134100000|2021-09-20 10:35:00|3963|3962|3958.5|3957.5|3963|3962|3957|3956|13042
1632134400000|2021-09-20 10:40:00|3959|3958|3962|3961.5|3962.5|3962|3958|3957.5|9735
1632134700000|2021-09-20 10:45:00|3962.5|3962|3967.5|3967|3967.5|3967|3962|3961|10143
1632135000000|2021-09-20 10:50:00|3968|3966.5|3966|3965|3968|3967|3965|3964|9026
1632135300000|2021-09-20 10:55:00|3965.5|3964.5|3967.5|3966.5|3967.5|3966.5|3964|3963.5|10921
1632135600000|2021-09-20 11:00:00|3967|3966|3969.5|3969|3969.5|3969|3966|3965|9543
1632135900000|2021-09-20 11:05:00|3970|3969.5|3970|3969|3971.5|3970.5|3969|3968|10594
1632136200000|2021-09-20 11:10:00|3970.5|3969.5|3969.5|3969|3972.5|3972|3969|3968.5|11965
1632136500000|2021-09-20 11:15:00|3970|3969.5|3967.5|3967|3970|3969.5|3967|3966.5|12210
1632136800000|2021-09-20 11:20:00|3967|3966.5|3966.5|3966|3968|3967.5|3964.5|3964|21079
1632137100000|2021-09-20 11:25:00|3967|3966.5|3966.5|3965.5|3967|3966.5|3965|3964|16156
1632137400000|2021-09-20 11:30:00|3966|3965|3961.5|3961|3966|3965|3959.5|3958.5|37458
1632137700000|2021-09-20 11:35:00|3962|3960.5|3967|3966|3967|3966.5|3960|3959.5|9820
1632138000000|2021-09-20 11:40:00|3966.5|3965.5|3966.5|3965.5|3969|3968.5|3963.5|3962.5|11590
1632138300000|2021-09-20 11:45:00|3966|3965|3965.5|3964.5|3966.5|3966|3964.5|3963.5|20734
1632138600000|2021-09-20 11:50:00|3966|3965|3966.5|3966|3969.5|3968.5|3965|3964|20678
1632138900000|2021-09-20 11:55:00|3967|3965.5|3966.5|3966|3968|3967|3965.5|3964.5|28510
1632139200000|2021-09-20 12:00:00|3966|3965.5|3963|3962.5|3968|3967.5|3963|3962.5|40864
1632139500000|2021-09-20 12:05:00|3962.5|3962|3960.5|3960|3965|3964|3960.5|3960|25435
1632139800000|2021-09-20 12:10:00|3961|3960.5|3963.5|3962.5|3963.5|3962.5|3960|3959.5|34800
1632140100000|2021-09-20 12:15:00|3963|3963|3963|3962|3964|3963.5|3962|3961|18451
1632140400000|2021-09-20 12:20:00|3963.5|3962.5|3963.5|3963|3965|3964.5|3962.5|3961.5|23863
1632140700000|2021-09-20 12:25:00|3964|3963.5|3964.5|3963.5|3965|3964.5|3962.5|3961.5|10565
1632141000000|2021-09-20 12:30:00|3964|3963|3966.5|3965|3966.5|3965.5|3961|3960.5|27256
1632141300000|2021-09-20 12:35:00|3966|3965.5|3970.5|3969.5|3970.5|3970|3965|3964|15759
1632141600000|2021-09-20 12:40:00|3970|3969|3968|3967.5|3972|3971.5|3967|3966.5|17343
1632141900000|2021-09-20 12:45:00|3968.5|3967|3970|3969|3970.5|3970|3967.5|3967|8923
1632142200000|2021-09-20 12:50:00|3969.5|3969.5|3966.5|3965.5|3970.5|3969.5|3966|3965.5|12104
1632142500000|2021-09-20 12:55:00|3966|3965|3965.5|3964.5|3968|3967.5|3965|3964|12871
1632142800000|2021-09-20 13:00:00|3965|3965|3963.5|3963|3967|3966.5|3962.5|3962|30266
1632143100000|2021-09-20 13:05:00|3964|3963.5|3970|3969.5|3970|3969.5|3963.5|3963.5|17593
1632143400000|2021-09-20 13:10:00|3970.5|3970|3971|3970.5|3973.5|3973|3969.5|3969|23762
1632143700000|2021-09-20 13:15:00|3970.5|3970|3972|3971.5|3973.5|3973|3969.5|3969|22653
1632144000000|2021-09-20 13:20:00|3971.5|3971|3968.5|3968|3973.5|3972.5|3967.5|3967|62846
1632144300000|2021-09-20 13:25:00|3968|3967.5|3965.5|3965|3969|3968.5|3965.5|3964.5|54891
1632144600000|2021-09-20 13:30:00|3966|3965.5|3976|3975|3976.5|3976|3964|3963.5|124441
1632144900000|2021-09-20 13:35:00|3976.5|3975.5|3976.5|3976|3978.5|3978|3973|3972|59590
1632145200000|2021-09-20 13:40:00|3976|3975.5|3978.5|3978|3980.5|3980|3974.5|3974|66121
1632145500000|2021-09-20 13:45:00|3979|3978.5|3976|3975.5|3981|3980.5|3974.5|3974|72455
1632145800000|2021-09-20 13:50:00|3976.5|3976|3987|3986.5|3988|3987|3975|3974|91447
1632146100000|2021-09-20 13:55:00|3987.5|3987|3983.5|3983|3989.5|3989|3982.5|3981.5|52406
1632146400000|2021-09-20 14:00:00|3983|3982.5|3984|3982.5|3985.5|3984.5|3980|3979|105775
1632146700000|2021-09-20 14:05:00|3983.5|3982|3975|3974|3983.5|3983|3974.5|3973.5|74687
1632147000000|2021-09-20 14:10:00|3975.5|3974.5|3973.5|3972.5|3977.5|3977|3972.5|3972|56986
1632147300000|2021-09-20 14:15:00|3973|3972|3975|3974.5|3975|3974.5|3971.5|3970.5|44183
1632147600000|2021-09-20 14:20:00|3974.5|3974|3977.5|3976.5|3979|3978|3974|3973.5|52837
1632147900000|2021-09-20 14:25:00|3978|3977|3986.5|3985.5|3986.5|3986|3977.5|3976.5|26796
1632148200000|2021-09-20 14:30:00|3986|3985|3991.5|3990.5|3992|3991.5|3985|3984.5|65013
1632148500000|2021-09-20 14:35:00|3992|3991|3988|3987.5|3994|3993.5|3988|3987.5|35230
1632148800000|2021-09-20 14:40:00|3987.5|3987|3989|3988|3991|3990.5|3986.5|3986|27250
1632149100000|2021-09-20 14:45:00|3988.5|3987.5|3995.5|3995|3997.5|3997|3987|3986|84711
1632149400000|2021-09-20 14:50:00|3996|3995.5|3997.5|3997|3997.5|3997|3993|3992.5|41590
1632149700000|2021-09-20 14:55:00|3997|3996.5|3994|3993|3997.5|3997|3991|3990.5|79816
1632150000000|2021-09-20 15:00:00|3994.5|3993.5|3991.5|3990.5|3994.5|3994|3988|3987|47845
1632150300000|2021-09-20 15:05:00|3991|3991|3993.5|3993|3996.5|3995.5|3991|3990.5|60576
1632150600000|2021-09-20 15:10:00|3993|3992.5|3995.5|3994.5|3997.5|3997|3992|3991|41984
1632150900000|2021-09-20 15:15:00|3995|3994|3992.5|3992|3996|3995.5|3991.5|3991|62887
1632151200000|2021-09-20 15:20:00|3993|3992.5|3991|3990|3994.5|3994|3990.5|3990|36375
1632151500000|2021-09-20 15:25:00|3990.5|3989.5|3989.5|3988|3992.5|3992|3984.5|3984|71692
1632207600000|2021-09-21 07:00:00|3987.5|3985|3971.5|3969.5|3997.5|3994.5|3970.5|3968.5|109725
1632207900000|2021-09-21 07:05:00|3971|3969|3985.5|3984|3986.5|3985|3971|3969|31305
1632208200000|2021-09-21 07:10:00|3986|3984.5|3974|3973.5|3986.5|3985.5|3972.5|3971.5|25859
1632208500000|2021-09-21 07:15:00|3974.5|3974|3983|3982.5|3985|3983.5|3974|3973.5|23672
1632208800000|2021-09-21 07:20:00|3983.5|3983|3991|3990.5|3996|3994.5|3983|3982.5|25040
1632209100000|2021-09-21 07:25:00|3990.5|3989.5|3985|3983.5|3990.5|3990|3981.5|3980.5|18597
1632209400000|2021-09-21 07:30:00|3984.5|3984|3989|3988|3990|3989|3981.5|3980.5|16056
1632209700000|2021-09-21 07:35:00|3989.5|3988.5|3993|3992|3993.5|3993|3988|3987|33482
1632210000000|2021-09-21 07:40:00|3993.5|3992.5|3989.5|3988.5|3994.5|3993.5|3988.5|3987|32135
1632210300000|2021-09-21 07:45:00|3990|3989|3993|3992|3996|3995.5|3989.5|3989|22794
1632210600000|2021-09-21 07:50:00|3993.5|3992.5|3994.5|3993.5|3997|3996|3992.5|3992|13630
1632210900000|2021-09-21 07:55:00|3994|3994|3995.5|3995|3998.5|3997.5|3994|3993.5|10935
1632211200000|2021-09-21 08:00:00|3995|3994.5|3995.5|3994|3999|3998|3993.5|3993|20504
1632211500000|2021-09-21 08:05:00|3996|3994.5|3996.5|3995|3998.5|3997.5|3995.5|3994|11898
1632211800000|2021-09-21 08:10:00|3997|3995.5|3995|3994.5|3998|3997|3994.5|3993|13446
1632212100000|2021-09-21 08:15:00|3994.5|3994|3990.5|3989.5|3996|3995|3988.5|3987.5|14313
1632212400000|2021-09-21 08:20:00|3991|3990|3991.5|3990.5|3992.5|3991.5|3989|3988|18005
1632212700000|2021-09-21 08:25:00|3991|3990|4000.5|4000|4001|4000|3991|3990|13151
1632213000000|2021-09-21 08:30:00|4001|4000.5|4004|4003|4005.5|4004|3998.5|3997.5|15883
1632213300000|2021-09-21 08:35:00|4004.5|4004|4009.5|4008|4010|4009|4004|4003.5|12408
1632213600000|2021-09-21 08:40:00|4009|4007.5|4010.5|4010|4012.5|4012|4004|4003|27590
1632213900000|2021-09-21 08:45:00|4011|4010.5|4011.5|4010.5|4014|4013.5|4010.5|4010|13189
1632214200000|2021-09-21 08:50:00|4012|4011|4014|4013|4016.5|4015.5|4012|4011|11164
1632214500000|2021-09-21 08:55:00|4013.5|4013.5|4016|4015.5|4017|4016|4012|4011|19161
1632214800000|2021-09-21 09:00:00|4016.5|4016|4016.5|4015.5|4020.5|4020|4015.5|4015|22583
1632215100000|2021-09-21 09:05:00|4017|4016|4017.5|4016.5|4019.5|4019|4016|4015.5|15751
1632215400000|2021-09-21 09:10:00|4017|4017|4016.5|4016|4019.5|4019|4016.5|4016|19581
1632215700000|2021-09-21 09:15:00|4017|4016.5|4018|4017.5|4019|4018|4016|4015|13987
1632216000000|2021-09-21 09:20:00|4018.5|4018|4021|4020.5|4021|4020.5|4017|4016.5|9800
1632216300000|2021-09-21 09:25:00|4021.5|4021|4023.5|4022.5|4024.5|4024|4021.5|4021|16026
1632216600000|2021-09-21 09:30:00|4024|4023|4023.5|4023|4027|4026.5|4023.5|4022.5|24302
1632216900000|2021-09-21 09:35:00|4024|4022.5|4027.5|4026|4027.5|4027|4024|4022.5|11767
1632217200000|2021-09-21 09:40:00|4027|4026.5|4026.5|4025.5|4029|4028.5|4025|4024|16014
1632217500000|2021-09-21 09:45:00|4027|4026.5|4029.5|4028.5|4031.5|4030.5|4027|4026.5|23457
1632217800000|2021-09-21 09:50:00|4030|4029|4032|4030.5|4032.5|4031.5|4030|4029|18477
1632218100000|2021-09-21 09:55:00|4031.5|4031|4030.5|4030|4033|4032.5|4030|4029.5|298744
1632218400000|2021-09-21 10:00:00|4031|4030.5|4032|4030.5|4033|4032.5|4030.5|4030|15867
1632218700000|2021-09-21 10:05:00|4031.5|4031|4031|4030|4031.5|4031|4028.5|4027.5|12747
1632219000000|2021-09-21 10:10:00|4031.5|4030.5|4034|4033.5|4034|4033.5|4031.5|4030.5|9326
1632219300000|2021-09-21 10:15:00|4033.5|4033|4032.5|4031.5|4034|4033.5|4030.5|4029.5|16355
1632219600000|2021-09-21 10:20:00|4032|4032|4033.5|4032.5|4033.5|4032.5|4031|4030.5|8762
1632219900000|2021-09-21 10:25:00|4033|4032|4034|4033|4034.5|4033.5|4032.5|4031.5|4615
1632220200000|2021-09-21 10:30:00|4033.5|4032.5|4033|4032.5|4034.5|4033.5|4032|4031.5|287667
1632220500000|2021-09-21 10:35:00|4033.5|4033|4034.5|4033.5|4035|4034|4033.5|4033|4856
1632220800000|2021-09-21 10:40:00|4034|4033|4032.5|4032|4034|4033.5|4031.5|4031|6230
1632221100000|2021-09-21 10:45:00|4032|4031.5|4029.5|4028|4032.5|4032|4029|4028|8027
1632221400000|2021-09-21 10:50:00|4029|4027.5|4025|4024|4029|4027.5|4025|4024|9558
1632221700000|2021-09-21 10:55:00|4024.5|4024.5|4023|4022|4026.5|4025.5|4023|4021.5|3894
1632222000000|2021-09-21 11:00:00|4022.5|4021.5|4022.5|4021.5|4022.5|4022|4020.5|4019.5|5371
1632222300000|2021-09-21 11:05:00|4022|4022|4021.5|4020.5|4024|4023|4020.5|4020|7996
1632222600000|2021-09-21 11:10:00|4022|4021|4021|4020.5|4022.5|4022|4020|4019|185082
1632222900000|2021-09-21 11:15:00|4021.5|4020|4016.5|4015.5|4021.5|4021|4016|4015|3509
1632223200000|2021-09-21 11:20:00|4016|4015|4014.5|4013.5|4016|4015.5|4013|4012.5|6948
1632223500000|2021-09-21 11:25:00|4014|4014|4013.5|4012.5|4015.5|4015|4013|4012.5|9340
1632223800000|2021-09-21 11:30:00|4014|4013|4010|4009|4015|4014.5|4008.5|4007.5|8207
1632224100000|2021-09-21 11:35:00|4010.5|4009.5|4011.5|4010.5|4012.5|4012|4010.5|4009.5|7926
1632224400000|2021-09-21 11:40:00|4012|4011|4013.5|4013|4015|4014|4012|4010.5|7151
1632224700000|2021-09-21 11:45:00|4013|4012.5|4014|4013.5|4014|4013.5|4011.5|4010.5|11389
1632225000000|2021-09-21 11:50:00|4014.5|4014|4014.5|4013.5|4016|4015.5|4014.5|4013.5|6219
1632225300000|2021-09-21 11:55:00|4015|4014|4014.5|4014|4015|4014.5|4012|4011|7743
1632225600000|2021-09-21 12:00:00|4014|4013.5|4014|4013|4015|4014.5|4013|4012.5|3720
1632225900000|2021-09-21 12:05:00|4014.5|4013.5|4016|4015|4018.5|4017.5|4014.5|4013|11211
1632226200000|2021-09-21 12:10:00|4015.5|4014.5|4009.5|4008.5|4016|4015|4009|4008|12194
1632226500000|2021-09-21 12:15:00|4009|4008|4009.5|4009|4013|4011.5|4006.5|4005.5|481988
1632226800000|2021-09-21 12:20:00|4010|4008.5|4009|4008|4013|4012.5|4007|4006.5|17676
1632227100000|2021-09-21 12:25:00|4008.5|4007.5|4010.5|4009.5|4011|4010.5|4006|4005.5|8248
1632227400000|2021-09-21 12:30:00|4010|4010|4010|4009|4012|4010.5|4007.5|4007|6966
1632227700000|2021-09-21 12:35:00|4009.5|4008.5|4007.5|4006.5|4010|4009|4006.5|4005.5|10190
1632228000000|2021-09-21 12:40:00|4007|4006|4008.5|4007.5|4009.5|4008.5|4007|4006|12045
1632228300000|2021-09-21 12:45:00|4008|4007|4005.5|4004.5|4008.5|4008|4004.5|4003.5|9821
1632228600000|2021-09-21 12:50:00|4005|4004|4004.5|4004|4006.5|4005.5|4003.5|4003|10855
1632228900000|2021-09-21 12:55:00|4004|4003.5|4006|4005|4008|4007|4004|4003|9815
1632229200000|2021-09-21 13:00:00|4005|4004.5|4009|4008|4009.5|4008.5|4005|4004.5|12786
1632229500000|2021-09-21 13:05:00|4008.5|4008.5|4010.5|4009.5|4010.5|4010|4007.5|4007|6864
1632229800000|2021-09-21 13:10:00|4010|4009|4007|4006.5|4010|4009.5|4007|4006.5|8904
1632230100000|2021-09-21 13:15:00|4007.5|4007|4010.5|4009.5|4011|4010.5|4007|4006|12368
1632230400000|2021-09-21 13:20:00|4010|4009|4008.5|4007.5|4011|4010.5|4008.5|4007.5|7760
1632230700000|2021-09-21 13:25:00|4008|4008|4002|4001.5|4008.5|4008|4002|4001|33652
1632231000000|2021-09-21 13:30:00|4001.5|4001|4007.5|4006.5|4007.5|4007|3998.5|3998|30418
1632231300000|2021-09-21 13:35:00|4008|4007|4008.5|4007.5|4012|4011.5|4007.5|4007|40812
1632231600000|2021-09-21 13:40:00|4009|4008|4014|4013|4014.5|4013.5|4008.5|4007.5|39474
1632231900000|2021-09-21 13:45:00|4014.5|4013.5|4018.5|4017.5|4020|4018.5|4014|4013|37966
1632232200000|2021-09-21 13:50:00|4019.5|4018|4022.5|4022|4025.5|4024.5|4018.5|4017.5|37914
1632232500000|2021-09-21 13:55:00|4023|4021.5|4018.5|4017|4023.5|4023|4016.5|4016|26513
1632232800000|2021-09-21 14:00:00|4018|4017.5|4018|4017|4020.5|4020|4017.5|4017|24046
1632233100000|2021-09-21 14:05:00|4017.5|4016.5|4014|4013|4017.5|4017|4014|4013|17859
1632233400000|2021-09-21 14:10:00|4013.5|4012.5|4005|4004|4015|4014|4004.5|4004|36064
1632233700000|2021-09-21 14:15:00|4004.5|4003.5|4000.5|4000|4007|4006.5|3999|3998.5|35999
1632234000000|2021-09-21 14:20:00|4000|3999.5|4002|4001.5|4003.5|4002|3998.5|3997.5|24595
1632234300000|2021-09-21 14:25:00|4002.5|4002|4003|4002|4004.5|4004|4002|4001.5|30425
1632234600000|2021-09-21 14:30:00|4002.5|4001.5|4003.5|4002.5|4004.5|4004|4001|4000.5|45739
1632234900000|2021-09-21 14:35:00|4004|4003|4002.5|4002|4006|4005.5|4001|4000.5|48489
1632235200000|2021-09-21 14:40:00|4003|4001.5|4009|4008|4010|4009.5|4001|4000.5|33078
1632235500000|2021-09-21 14:45:00|4009.5|4008.5|4004|4003.5|4010|4009|4004|4003|26035
1632235800000|2021-09-21 14:50:00|4004.5|4004|4000.5|3999.5|4004.5|4004|3999.5|3998.5|23965
1632236100000|2021-09-21 14:55:00|4001|4000|4003.5|4002.5|4003.5|4003|3999.5|3999|24661
1632236400000|2021-09-21 15:00:00|4004|4003|4003|4002|4004.5|4003.5|4001|4000.5|34824
1632236700000|2021-09-21 15:05:00|4002.5|4002.5|4004|4002.5|4005.5|4005|4001|4000.5|61675
1632237000000|2021-09-21 15:10:00|4004.5|4003|4006.5|4005.5|4009.5|4008.5|4004|4003|53604
1632237300000|2021-09-21 15:15:00|4006|4006|4006.5|4006|4007|4006.5|4004|4003.5|37070
1632237600000|2021-09-21 15:20:00|4006|4005.5|4009|4008.5|4009.5|4009|4006|4005.5|55561
1632237900000|2021-09-21 15:25:00|4009.5|4009|4007.5|4007|4013.5|4013|4006.5|4005.5|54487
1632294000000|2021-09-22 07:00:00|4008|4007.5|4017.5|4015|4020|4017.5|4004|4000|73279
1632294300000|2021-09-22 07:05:00|4016.5|4016|4032.5|4031.5|4032.5|4032|4016.5|4014.5|27972
1632294600000|2021-09-22 07:10:00|4033|4032|4018.5|4017.5|4033|4032.5|4013.5|4012.5|29621
1632294900000|2021-09-22 07:15:00|4019|4018|4017|4016|4020.5|4019.5|4013.5|4012|20027
1632295200000|2021-09-22 07:20:00|4017.5|4016.5|4014|4013.5|4022.5|4021.5|4013.5|4012|18881
1632295500000|2021-09-22 07:25:00|4014.5|4014|4011.5|4010|4020|4018|4010|4008.5|41799
1632295800000|2021-09-22 07:30:00|4012|4010.5|4010|4009.5|4012.5|4012|4008.5|4008|15459
1632296100000|2021-09-22 07:35:00|4009.5|4009|4012|4011.5|4014.5|4013|4006.5|4004.5|21805
1632296400000|2021-09-22 07:40:00|4011.5|4011|4012.5|4011.5|4015|4013.5|4011|4009.5|29294
1632296700000|2021-09-22 07:45:00|4013|4012|4013|4012|4018|4017|4012.5|4012|13277
1632297000000|2021-09-22 07:50:00|4013.5|4012.5|4009|4008|4014|4013.5|4008.5|4008|36960
1632297300000|2021-09-22 07:55:00|4008.5|4008.5|4007|4006.5|4010|4009|4002.5|4002|12166
1632297600000|2021-09-22 08:00:00|4006.5|4006|4006.5|4005.5|4010|4008.5|4002.5|4002|17812
1632297900000|2021-09-22 08:05:00|4007|4006|4011|4010|4012.5|4011.5|4006.5|4006|20040
1632298200000|2021-09-22 08:10:00|4011.5|4010.5|4013|4012|4014|4013|4011.5|4010.5|17449
1632298500000|2021-09-22 08:15:00|4013.5|4012.5|4017|4016|4017.5|4016.5|4012|4011.5|11462
1632298800000|2021-09-22 08:20:00|4016.5|4015.5|4012.5|4011.5|4017|4016|4010.5|4010|12269
1632299100000|2021-09-22 08:25:00|4013|4011|4014|4013.5|4016.5|4015.5|4012.5|4011|25022
1632299400000|2021-09-22 08:30:00|4014.5|4014|4016|4015.5|4017.5|4016.5|4013|4012.5|14016
1632299700000|2021-09-22 08:35:00|4016.5|4016|4017.5|4016|4018.5|4017.5|4015.5|4015|14956
1632300000000|2021-09-22 08:40:00|4017|4016.5|4014.5|4014|4018.5|4018|4013.5|4013|9846
1632300300000|2021-09-22 08:45:00|4014|4013.5|4015.5|4015|4018.5|4018|4014|4013|32016
1632300600000|2021-09-22 08:50:00|4016|4015.5|4023|4021.5|4025.5|4025|4016|4015.5|51619
1632300900000|2021-09-22 08:55:00|4022.5|4022|4021|4019.5|4023.5|4023|4019.5|4018|14567
1632301200000|2021-09-22 09:00:00|4020.5|4020|4019.5|4018.5|4023|4022|4018|4017|13522
1632301500000|2021-09-22 09:05:00|4020|4019|4021|4020.5|4021|4020.5|4018.5|4017.5|11506
1632301800000|2021-09-22 09:10:00|4021.5|4021|4023.5|4023|4025.5|4025|4021.5|4020.5|15377
1632302100000|2021-09-22 09:15:00|4023|4022.5|4023.5|4022.5|4024.5|4023.5|4021|4020|14103
1632302400000|2021-09-22 09:20:00|4024|4023|4021.5|4020.5|4025|4024.5|4020|4019.5|13007
1632302700000|2021-09-22 09:25:00|4022|4021|4026.5|4025|4026.5|4025.5|4022|4020.5|19647
1632303000000|2021-09-22 09:30:00|4027|4025.5|4026.5|4025.5|4027.5|4026.5|4025|4024|13492
1632303300000|2021-09-22 09:35:00|4027|4026|4035|4034|4035|4034|4025.5|4024.5|12341
1632303600000|2021-09-22 09:40:00|4035.5|4034.5|4035.5|4034.5|4037.5|4037|4034.5|4034|12779
1632303900000|2021-09-22 09:45:00|4036|4035|4037|4035.5|4037.5|4036.5|4034|4033.5|27462
1632304200000|2021-09-22 09:50:00|4036.5|4036|4036.5|4036|4038|4037.5|4035|4034.5|40836
1632304500000|2021-09-22 09:55:00|4036|4035.5|4031.5|4030.5|4037|4036|4029.5|4029|17907
1632304800000|2021-09-22 10:00:00|4032|4031.5|4034.5|4034|4035.5|4035|4028.5|4027.5|13029
1632305100000|2021-09-22 10:05:00|4034|4033.5|4035.5|4034.5|4036.5|4036|4032.5|4032|17006
1632305400000|2021-09-22 10:10:00|4035|4034|4036.5|4035.5|4038|4037.5|4034.5|4034|9179
1632305700000|2021-09-22 10:15:00|4037|4036|4037.5|4037|4038.5|4037.5|4035|4034|13053
1632306000000|2021-09-22 10:20:00|4037|4036.5|4032.5|4031.5|4038|4037|4031.5|4030|9026
1632306300000|2021-09-22 10:25:00|4032|4031|4026|4025.5|4032|4031|4026|4025.5|13893
1632306600000|2021-09-22 10:30:00|4025.5|4025|4023|4022.5|4027|4026.5|4022.5|4022|9284
1632306900000|2021-09-22 10:35:00|4023.5|4022|4022.5|4022|4024.5|4023.5|4021.5|4020.5|9139
1632307200000|2021-09-22 10:40:00|4022|4021.5|4020.5|4019.5|4024|4023.5|4020|4019|10645
1632307500000|2021-09-22 10:45:00|4020|4019|4019.5|4018.5|4023|4022|4019.5|4018.5|11411
1632307800000|2021-09-22 10:50:00|4019|4019|4019|4018|4020|4019.5|4018|4017.5|7261
1632308100000|2021-09-22 10:55:00|4019.5|4018.5|4023.5|4022.5|4024|4023.5|4019.5|4018.5|7921
1632308400000|2021-09-22 11:00:00|4023|4022|4024|4023|4025|4024|4021|4020.5|12985
1632308700000|2021-09-22 11:05:00|4024.5|4023.5|4024|4023.5|4026.5|4025.5|4023|4022.5|8440
1632309000000|2021-09-22 11:10:00|4024.5|4024|4022.5|4022|4025|4024.5|4022|4021.5|10711
1632309300000|2021-09-22 11:15:00|4023|4022.5|4020.5|4019.5|4023|4022.5|4019.5|4018.5|14347
1632309600000|2021-09-22 11:20:00|4021|4020|4021.5|4020.5|4023|4022|4020|4019|10224
1632309900000|2021-09-22 11:25:00|4022|4021|4022|4021.5|4024|4023.5|4021.5|4020.5|10624
1632310200000|2021-09-22 11:30:00|4021.5|4021|4024|4023.5|4024|4023.5|4020|4019|10751
1632310500000|2021-09-22 11:35:00|4024.5|4023|4024.5|4023.5|4025.5|4025|4023|4022.5|7902
1632310800000|2021-09-22 11:40:00|4024|4024|4022.5|4021.5|4025|4024|4021.5|4021|13254
1632311100000|2021-09-22 11:45:00|4023|4022|4018|4017|4023.5|4023|4017|4016|20607
1632311400000|2021-09-22 11:50:00|4018.5|4017.5|4019|4018|4021|4020.5|4018|4017|13310
1632311700000|2021-09-22 11:55:00|4018.5|4018.5|4019.5|4019|4020.5|4020|4018.5|4018|6275
1632312000000|2021-09-22 12:00:00|4020|4020|4019.5|4019|4022|4021.5|4019|4018|11837
1632312300000|2021-09-22 12:05:00|4019|4018.5|4022|4021|4024.5|4023.5|4018.5|4017.5|16738
1632312600000|2021-09-22 12:10:00|4022.5|4021.5|4026.5|4026|4026.5|4026|4022.5|4021|14239
1632312900000|2021-09-22 12:15:00|4026|4025.5|4026.5|4025.5|4028.5|4027.5|4025|4024.5|9741
1632313200000|2021-09-22 12:20:00|4026|4025|4027.5|4026.5|4029|4028|4026|4025|9269
1632313500000|2021-09-22 12:25:00|4028|4027|4028|4027|4029|4028|4026.5|4026|3174
1632313800000|2021-09-22 12:30:00|4027.5|4026.5|4030|4029|4031|4030|4026.5|4025.5|9208
1632314100000|2021-09-22 12:35:00|4030.5|4029.5|4031|4030|4033.5|4032.5|4030|4029.5|7305
1632314400000|2021-09-22 12:40:00|4030.5|4030.5|4035|4034.5|4035|4034.5|4030.5|4030|5241
1632314700000|2021-09-22 12:45:00|4034.5|4034|4034.5|4034|4035.5|4035|4032.5|4031.5|16073
1632315000000|2021-09-22 12:50:00|4034|4033.5|4034.5|4034|4035.5|4035|4031.5|4031|17744
1632315300000|2021-09-22 12:55:00|4034|4033.5|4034.5|4033.5|4035|4034.5|4032.5|4031.5|13106
1632315600000|2021-09-22 13:00:00|4033.5|4033|4034|4032.5|4035|4034.5|4032|4031.5|64170
1632315900000|2021-09-22 13:05:00|4033.5|4032|4033|4032|4034|4033|4031.5|4031|10445
1632316200000|2021-09-22 13:10:00|4032.5|4032.5|4033.5|4033|4034|4033.5|4030.5|4029.5|16348
1632316500000|2021-09-22 13:15:00|4034|4033.5|4033.5|4032.5|4034|4033.5|4031.5|4031|13408
1632316800000|2021-09-22 13:20:00|4033|4032|4031.5|4031|4033.5|4033|4031.5|4030.5|9275
1632317100000|2021-09-22 13:25:00|4032|4031.5|4032.5|4031.5|4033.5|4033|4030|4029.5|9666
1632317400000|2021-09-22 13:30:00|4032|4031|4031.5|4030.5|4035|4034|4027.5|4026.5|58274
1632317700000|2021-09-22 13:35:00|4031|4030|4030|4029.5|4032|4031|4027|4026|47583
1632318000000|2021-09-22 13:40:00|4030.5|4029|4029.5|4028|4031|4030|4025|4024.5|42316
1632318300000|2021-09-22 13:45:00|4029|4027.5|4030|4029.5|4035|4034|4028|4027.5|46877
1632318600000|2021-09-22 13:50:00|4029.5|4029|4028|4027|4030|4029|4022.5|4021.5|37918
1632318900000|2021-09-22 13:55:00|4028.5|4027.5|4031.5|4030.5|4034.5|4034|4027.5|4026.5|32854
1632319200000|2021-09-22 14:00:00|4031|4030|4027.5|4026.5|4034|4033|4027.5|4026.5|39047
1632319500000|2021-09-22 14:05:00|4028|4027|4027|4025.5|4031|4030.5|4024|4023|31264
1632319800000|2021-09-22 14:10:00|4026.5|4025|4024.5|4024|4027.5|4026|4022.5|4021.5|26495
1632320100000|2021-09-22 14:15:00|4025|4024.5|4031|4030.5|4031.5|4031|4025|4024.5|48319
1632320400000|2021-09-22 14:20:00|4031.5|4031|4034.5|4033.5|4038.5|4037.5|4031|4030.5|55330
1632320700000|2021-09-22 14:25:00|4034|4034|4043|4042.5|4044|4043|4034|4033.5|45634
1632321000000|2021-09-22 14:30:00|4043.5|4043|4046.5|4045.5|4049|4048.5|4043|4042.5|58991
1632321300000|2021-09-22 14:35:00|4047|4046|4046.5|4045.5|4048.5|4047.5|4042.5|4042|32450
1632321600000|2021-09-22 14:40:00|4046|4045|4037.5|4037|4047|4046.5|4037.5|4036.5|28656
1632321900000|2021-09-22 14:45:00|4038|4037.5|4034.5|4033.5|4039.5|4038.5|4032.5|4032|99247
1632322200000|2021-09-22 14:50:00|4034|4033|4034.5|4033.5|4036|4035|4033|4032.5|141505
1632322500000|2021-09-22 14:55:00|4035|4034|4032|4031.5|4035.5|4034.5|4030|4029|14058
1632322800000|2021-09-22 15:00:00|4032.5|4032|4035|4034.5|4037|4036.5|4032.5|4031.5|21563
1632323100000|2021-09-22 15:05:00|4034.5|4034|4037|4036|4037.5|4037|4033.5|4033|35914
1632323400000|2021-09-22 15:10:00|4036.5|4036.5|4036.5|4036|4038|4037.5|4036.5|4036|19446
1632323700000|2021-09-22 15:15:00|4037|4036.5|4032.5|4032|4037|4036.5|4032|4031.5|42285
1632324000000|2021-09-22 15:20:00|4033|4032.5|4023.5|4023|4033|4032.5|4023.5|4022.5|32380
1632324300000|2021-09-22 15:25:00|4024|4023.5|4026|4025|4026|4025.5|4023|4022.5|29115
1632380400000|2021-09-23 07:00:00|4027|4024.5|4020.5|4019|4031|4026|4019.5|4018|20382
1632380700000|2021-09-23 07:05:00|4020|4019.5|4023.5|4023|4025|4024.5|4017|4016|49213
1632381000000|2021-09-23 07:10:00|4024|4022.5|4021|4019.5|4028.5|4028|4019.5|4018|20318
1632381300000|2021-09-23 07:15:00|4020.5|4019|4020|4019.5|4023|4022.5|4018|4016|35365
1632381600000|2021-09-23 07:20:00|4019.5|4019|4024.5|4023.5|4025.5|4024.5|4018.5|4017.5|36609
1632381900000|2021-09-23 07:25:00|4024|4023|4021.5|4021|4025|4024.5|4020.5|4019.5|28596
1632382200000|2021-09-23 07:30:00|4021|4020.5|4014|4013|4021.5|4020.5|4014|4012.5|27395
1632382500000|2021-09-23 07:35:00|4014.5|4013.5|4014.5|4013.5|4017.5|4017|4013|4012|11558
1632382800000|2021-09-23 07:40:00|4015|4014|4017|4016|4020.5|4019.5|4013.5|4012.5|24620
1632383100000|2021-09-23 07:45:00|4016.5|4015.5|4017.5|4016.5|4018|4017|4013|4012|16264
1632383400000|2021-09-23 07:50:00|4017|4017|4013|4012|4017.5|4017|4012.5|4011.5|19998
1632383700000|2021-09-23 07:55:00|4013.5|4012.5|4011|4010|4013.5|4013|4010|4009.5|12411
1632384000000|2021-09-23 08:00:00|4010.5|4009.5|4013.5|4012.5|4015.5|4014.5|4010|4009|9889
1632384300000|2021-09-23 08:05:00|4013|4012|4012.5|4011.5|4015.5|4014.5|4008.5|4007.5|18263
1632384600000|2021-09-23 08:10:00|4013|4012|4009.5|4008.5|4013.5|4013|4009.5|4008.5|13164
1632384900000|2021-09-23 08:15:00|4010|4009|4011.5|4010.5|4012|4011|4008.5|4008|9479
1632385200000|2021-09-23 08:20:00|4012|4011|4019.5|4018.5|4019.5|4019|4012|4011|12555
1632385500000|2021-09-23 08:25:00|4019|4018|4015|4014|4020.5|4020|4014.5|4013.5|16981
1632385800000|2021-09-23 08:30:00|4015.5|4014.5|4017|4016.5|4020|4019|4015.5|4014.5|19287
1632386100000|2021-09-23 08:35:00|4017.5|4017|4019|4018.5|4020.5|4020|4017.5|4016.5|19780
1632386400000|2021-09-23 08:40:00|4019.5|4019|4020|4019.5|4020.5|4020|4018.5|4018|28489
1632386700000|2021-09-23 08:45:00|4020.5|4020|4020|4019.5|4023|4022|4019.5|4019|20400
1632387000000|2021-09-23 08:50:00|4020.5|4020|4020.5|4019.5|4022|4021.5|4019.5|4019|14535
1632387300000|2021-09-23 08:55:00|4021|4020|4022.5|4021.5|4023.5|4023|4020.5|4020|13111
1632387600000|2021-09-23 09:00:00|4023|4022|4018|4017.5|4023|4022.5|4017|4016|14008
1632387900000|2021-09-23 09:05:00|4018.5|4018|4012|4010.5|4022.5|4022|4011.5|4010|28923
1632388200000|2021-09-23 09:10:00|4012.5|4011|4017|4015.5|4019.5|4018|4012|4011|10648
1632388500000|2021-09-23 09:15:00|4016.5|4015|4014|4012.5|4018.5|4018|4013|4012.5|13107
1632388800000|2021-09-23 09:20:00|4013.5|4013|4011.5|4010.5|4015|4014.5|4011.5|4010.5|10043
1632389100000|2021-09-23 09:25:00|4010.5|4010|4012.5|4011.5|4014|4013.5|4010.5|4010|15217
1632389400000|2021-09-23 09:30:00|4012|4011|4009.5|4008.5|4012.5|4011|4008.5|4008|8090
1632389700000|2021-09-23 09:35:00|4010|4009|4010|4009.5|4011|4010.5|4008.5|4007.5|9757
1632390000000|2021-09-23 09:40:00|4009.5|4009|4008.5|4007.5|4011|4010.5|4008.5|4007.5|10412
1632390300000|2021-09-23 09:45:00|4008|4007|4005.5|4005|4008.5|4008|4005.5|4004.5|9142
1632390600000|2021-09-23 09:50:00|4006|4005.5|4005.5|4005|4006.5|4006|4004.5|4004|16831
1632390900000|2021-09-23 09:55:00|4005|4004.5|4003|4002|4005.5|4005|4002.5|4001.5|14596
1632391200000|2021-09-23 10:00:00|4002.5|4002.5|4008.5|4008|4009.5|4008.5|4002.5|4002|16472
1632391500000|2021-09-23 10:05:00|4008|4007.5|4007.5|4006.5|4009.5|4009|4007.5|4006.5|19954
1632391800000|2021-09-23 10:10:00|4008|4007|4009|4008|4009|4008|4002.5|4001.5|44461
1632392100000|2021-09-23 10:15:00|4008.5|4007.5|4013.5|4013|4014|4013|4006.5|4005.5|14199
1632392400000|2021-09-23 10:20:00|4014|4013.5|4017.5|4016.5|4019.5|4018.5|4013.5|4013|10655
1632392700000|2021-09-23 10:25:00|4018|4017|4021.5|4020.5|4022|4020.5|4018|4017|6313
1632393000000|2021-09-23 10:30:00|4021|4020|4019|4018|4022|4020.5|4018.5|4018|9247
1632393300000|2021-09-23 10:35:00|4019.5|4018.5|4017|4016.5|4020|4019.5|4015|4014|10099
1632393600000|2021-09-23 10:40:00|4016.5|4016|4016|4014.5|4017|4016|4010.5|4009.5|16944
1632393900000|2021-09-23 10:45:00|4016.5|4015|4017.5|4016.5|4020|4019|4009.5|4009|24630
1632394200000|2021-09-23 10:50:00|4017|4017|4019.5|4019|4020.5|4020|4017|4016.5|15742
1632394500000|2021-09-23 10:55:00|4019|4018.5|4018.5|4017|4021.5|4021|4018|4017|16789
1632394800000|2021-09-23 11:00:00|4018|4017.5|4018|4017|4022|4021|4017|4016|15362
1632395100000|2021-09-23 11:05:00|4017.5|4016.5|4009|4008.5|4017.5|4016.5|4009|4008.5|12281
1632395400000|2021-09-23 11:10:00|4008.5|4008|4007|4006|4009.5|4008.5|4005.5|4004.5|9408
1632395700000|2021-09-23 11:15:00|4006.5|4006.5|4010|4009.5|4010|4009.5|4005|4004.5|8277
1632396000000|2021-09-23 11:20:00|4010.5|4009|4011.5|4011|4012.5|4011.5|4009|4008.5|7563
1632396300000|2021-09-23 11:25:00|4011|4010.5|4006|4005.5|4012|4011.5|4006|4005.5|9393
1632396600000|2021-09-23 11:30:00|4006.5|4006|4006.5|4006|4007.5|4007|4004.5|4003.5|8616
1632396900000|2021-09-23 11:35:00|4007|4005.5|4006|4005|4007|4006|4003.5|4003|7157
1632397200000|2021-09-23 11:40:00|4006.5|4005.5|4008|4007|4011|4010.5|4006.5|4005.5|11342
1632397500000|2021-09-23 11:45:00|4007.5|4006.5|4006|4005|4009.5|4008.5|4005.5|4004.5|9067
1632397800000|2021-09-23 11:50:00|4005.5|4005.5|4008|4007|4008.5|4007.5|4005.5|4005|5840
1632398100000|2021-09-23 11:55:00|4007.5|4006.5|4004.5|4003.5|4008|4007.5|4003|4002|9847
1632398400000|2021-09-23 12:00:00|4004|4003|4001|4000|4004.5|4003|3999|3998.5|14135
1632398700000|2021-09-23 12:05:00|4001.5|4000.5|4006|4005.5|4006|4005.5|4000.5|4000|3575
1632399000000|2021-09-23 12:10:00|4005.5|4005|4006.5|4005|4008.5|4007|4005.5|4005|6293
1632399300000|2021-09-23 12:15:00|4006|4005.5|4008|4007|4009.5|4008.5|4006|4005.5|7350
1632399600000|2021-09-23 12:20:00|4007.5|4007.5|4009|4008.5|4009.5|4009|4007|4006.5|3569
1632399900000|2021-09-23 12:25:00|4008.5|4008|4009|4008|4010|4009|4007.5|4007|8659
1632400200000|2021-09-23 12:30:00|4009.5|4008.5|4013|4012.5|4013|4012.5|4009.5|4008.5|4472
1632400500000|2021-09-23 12:35:00|4012.5|4012|4012|4011|4013.5|4013|4011|4010.5|7906
1632400800000|2021-09-23 12:40:00|4011.5|4010.5|4009.5|4009|4011.5|4011|4008.5|4008|6821
1632401100000|2021-09-23 12:45:00|4009|4008.5|4008.5|4007.5|4010.5|4010|4008|4007|9713
1632401400000|2021-09-23 12:50:00|4009|4008|4011|4010.5|4012|4011.5|4009|4007.5|8726
1632401700000|2021-09-23 12:55:00|4011.5|4011|4010.5|4010|4012|4011.5|4010|4009.5|7967
1632402000000|2021-09-23 13:00:00|4011|4009.5|4010.5|4010|4012|4011.5|4009.5|4008.5|8739
1632402300000|2021-09-23 13:05:00|4011|4010.5|4013.5|4013|4015|4014|4010.5|4010|13791
1632402600000|2021-09-23 13:10:00|4013|4012.5|4012|4011.5|4013|4012.5|4011|4010|6804
1632402900000|2021-09-23 13:15:00|4012.5|4012|4017|4016.5|4017.5|4017|4012|4011.5|8846
1632403200000|2021-09-23 13:20:00|4016.5|4016|4015.5|4014.5|4016.5|4016|4014.5|4013.5|11652
1632403500000|2021-09-23 13:25:00|4015|4015|4014.5|4014|4016|4015.5|4013|4012.5|23920
1632403800000|2021-09-23 13:30:00|4015|4014.5|4015|4014.5|4018|4017.5|4010|4009.5|65918
1632404100000|2021-09-23 13:35:00|4015.5|4014|4018.5|4017|4019|4018.5|4012.5|4011.5|35176
1632404400000|2021-09-23 13:40:00|4018|4017.5|4013.5|4012.5|4022|4021|4012.5|4012|21414
1632404700000|2021-09-23 13:45:00|4014|4013|4013.5|4012.5|4020|4019.5|4013|4012|30687
1632405000000|2021-09-23 13:50:00|4014|4013|4014|4013|4016|4015.5|4011|4010|20736
1632405300000|2021-09-23 13:55:00|4013.5|4012.5|4010.5|4010|4016.5|4016|4010|4009.5|26867
1632405600000|2021-09-23 14:00:00|4011|4010.5|4017|4016|4017|4016.5|4010.5|4010|24176
1632405900000|2021-09-23 14:05:00|4016.5|4015.5|4014|4013|4017|4016|4012|4011|18825
1632406200000|2021-09-23 14:10:00|4013.5|4013.5|4014|4013.5|4014|4013.5|4011|4010|15297
1632406500000|2021-09-23 14:15:00|4014.5|4014|4016.5|4015.5|4017|4016|4014|4013.5|25630
1632406800000|2021-09-23 14:20:00|4016|4015|4010|4009|4016|4015|4009.5|4009|24604
1632407100000|2021-09-23 14:25:00|4009.5|4008.5|4007.5|4007|4011|4010|4007.5|4007|12674
1632407400000|2021-09-23 14:30:00|4007|4006.5|4009|4008|4009|4008.5|4005|4004.5|23798
1632407700000|2021-09-23 14:35:00|4008.5|4008.5|4006|4005.5|4010|4009.5|4005.5|4005|26727
1632408000000|2021-09-23 14:40:00|4005.5|4005|4003.5|4003|4007.5|4007|4003|4002.5|38597
1632408300000|2021-09-23 14:45:00|4004|4003.5|4006.5|4006|4008.5|4008|4004|4003.5|42520
1632408600000|2021-09-23 14:50:00|4007|4006.5|4008|4007.5|4010|4009.5|4005|4004.5|28672
1632408900000|2021-09-23 14:55:00|4008.5|4008|4005.5|4005|4009|4008.5|4005.5|4005|23885
1632409200000|2021-09-23 15:00:00|4005|4004.5|4004.5|4003.5|4008|4007.5|4003|4002.5|27994
1632409500000|2021-09-23 15:05:00|4004|4003|4006|4005.5|4006.5|4006|4003.5|4003|34495
1632409800000|2021-09-23 15:10:00|4005.5|4005|4003|4002.5|4006.5|4005.5|4002.5|4002|29783
1632410100000|2021-09-23 15:15:00|4002.5|4002|3997.5|3997|4004|4003|3996|3995.5|37255
1632410400000|2021-09-23 15:20:00|3998|3997.5|3998|3997.5|3999.5|3999|3997.5|3997|36454
1632410700000|2021-09-23 15:25:00|3997.5|3997|3993.5|3992.5|3998.5|3998|3993.5|3992.5|39323
1632466800000|2021-09-24 07:00:00|3989|3988.5|3989.5|3987.5|3996|3992.5|3980|3977.5|39825
1632467100000|2021-09-24 07:05:00|3989|3988|3993.5|3993|3996|3995|3984.5|3983|35447
1632467400000|2021-09-24 07:10:00|3993|3992.5|3996.5|3994.5|3997|3995.5|3988.5|3987.5|32918
1632467700000|2021-09-24 07:15:00|3996|3995|4009|4007.5|4009|4008|3993.5|3992.5|18577
1632468000000|2021-09-24 07:20:00|4008.5|4008|4002.5|4002|4010.5|4009|4002.5|4002|28432
1632468300000|2021-09-24 07:25:00|4002|4001.5|3999|3997.5|4003.5|4002|3997|3995.5|11814
1632468600000|2021-09-24 07:30:00|3998.5|3997|3995.5|3994.5|3998.5|3997|3993|3991.5|10009
1632468900000|2021-09-24 07:35:00|3996|3995|3997|3996|4000|3998.5|3994.5|3993.5|6554
1632469200000|2021-09-24 07:40:00|3996.5|3995.5|3993.5|3992.5|3999|3997.5|3993.5|3992.5|4732
1632469500000|2021-09-24 07:45:00|3993|3992|3998.5|3997.5|3999.5|3998|3992|3991.5|20450
1632469800000|2021-09-24 07:50:00|3999|3998|3996.5|3996|3999|3998.5|3993|3992.5|26680
1632470100000|2021-09-24 07:55:00|3996|3995.5|3996.5|3996|3999|3998|3994.5|3993.5|26169
1632470400000|2021-09-24 08:00:00|3997|3996.5|3997|3996|3998|3997.5|3993.5|3992.5|30109
1632470700000|2021-09-24 08:05:00|3996.5|3995.5|3995.5|3994.5|3997|3996|3992|3991.5|67209
1632471000000|2021-09-24 08:10:00|3995|3994|3994|3993.5|3997|3996.5|3993|3992.5|20423
1632471300000|2021-09-24 08:15:00|3993.5|3993|3988|3986.5|3994|3993|3987|3986.5|11785
1632471600000|2021-09-24 08:20:00|3987.5|3987|3993|3992.5|3993|3992.5|3986.5|3986|13103
1632471900000|2021-09-24 08:25:00|3992.5|3992|3992|3991.5|3994.5|3993.5|3989.5|3989|10719
1632472200000|2021-09-24 08:30:00|3992.5|3992|3995.5|3994|3996.5|3995.5|3992.5|3992|20357
1632472500000|2021-09-24 08:35:00|3995|3993.5|3989|3988|3995|3994|3988.5|3988|6762
1632472800000|2021-09-24 08:40:00|3988.5|3988.5|3989.5|3988.5|3990.5|3989.5|3987.5|3987|6033
1632473100000|2021-09-24 08:45:00|3990|3989|3987|3986|3990|3989|3985.5|3984.5|14227
1632473400000|2021-09-24 08:50:00|3986.5|3985.5|3987.5|3986.5|3988|3987|3982.5|3982|13405
1632473700000|2021-09-24 08:55:00|3988|3987|3989.5|3988.5|3989.5|3989|3987.5|3987|6827
1632474000000|2021-09-24 09:00:00|3989|3988|3986.5|3986|3989|3988.5|3986|3985.5|11052
1632474300000|2021-09-24 09:05:00|3987|3986.5|3989|3988|3990.5|3990|3986|3985.5|13911
1632474600000|2021-09-24 09:10:00|3989.5|3988.5|3990.5|3989.5|3991|3990.5|3989|3988|7179
1632474900000|2021-09-24 09:15:00|3990|3989|3988.5|3987.5|3990.5|3990|3988|3987.5|17349
1632475200000|2021-09-24 09:20:00|3989|3988|3990|3989|3991|3990.5|3989|3988|19270
1632475500000|2021-09-24 09:25:00|3989.5|3988.5|3988.5|3987.5|3990.5|3990|3988|3987|10624
1632475800000|2021-09-24 09:30:00|3988|3987|3988|3987|3989.5|3988.5|3987|3985.5|9299
1632476100000|2021-09-24 09:35:00|3987.5|3987.5|3987.5|3986.5|3989|3988.5|3986|3985.5|6478
1632476400000|2021-09-24 09:40:00|3987|3986|3983.5|3983|3987.5|3986|3983.5|3983|8506
1632476700000|2021-09-24 09:45:00|3984|3983.5|3982|3981|3984.5|3983.5|3981.5|3981|9804
1632477000000|2021-09-24 09:50:00|3981.5|3980.5|3981|3980|3982.5|3982|3979.5|3979|26425
1632477300000|2021-09-24 09:55:00|3981.5|3980.5|3982.5|3981.5|3982.5|3982|3979|3978.5|13747
1632477600000|2021-09-24 10:00:00|3982|3981|3979|3978|3982.5|3982|3978|3977|15263
1632477900000|2021-09-24 10:05:00|3979.5|3978.5|3981.5|3980.5|3983.5|3982.5|3977.5|3976.5|12838
1632478200000|2021-09-24 10:10:00|3982|3981|3982|3981|3983|3982|3981|3980.5|9206
1632478500000|2021-09-24 10:15:00|3981.5|3980.5|3985.5|3985|3985.5|3985|3981|3980.5|6649
1632478800000|2021-09-24 10:20:00|3986|3985.5|3990|3989.5|3991.5|3991|3985.5|3985|17231
1632479100000|2021-09-24 10:25:00|3990.5|3990|3988|3987|3992.5|3992|3987|3986.5|15432
1632479400000|2021-09-24 10:30:00|3987.5|3986.5|3987.5|3987|3990|3989|3987|3986.5|21853
1632479700000|2021-09-24 10:35:00|3988|3986.5|3986|3985.5|3988|3986.5|3984.5|3984|44876
1632480000000|2021-09-24 10:40:00|3985.5|3985|3987.5|3987|3988.5|3987.5|3985.5|3985|26499
1632480300000|2021-09-24 10:45:00|3988|3987.5|3984.5|3984|3988|3987.5|3983.5|3983|14493
1632480600000|2021-09-24 10:50:00|3985|3984.5|3986|3985.5|3986.5|3986|3983.5|3983|12735
1632480900000|2021-09-24 10:55:00|3985.5|3985|3986|3985.5|3986|3985.5|3984|3983|10300
1632481200000|2021-09-24 11:00:00|3985.5|3985|3986|3985.5|3987|3986.5|3985.5|3985|19081
1632481500000|2021-09-24 11:05:00|3986.5|3986|3990.5|3990|3991|3990.5|3986.5|3986|16281
1632481800000|2021-09-24 11:10:00|3990|3989.5|3990.5|3989.5|3992.5|3992|3989|3988|22469
1632482100000|2021-09-24 11:15:00|3990|3989|3989|3988.5|3990|3989.5|3987|3986.5|14400
1632482400000|2021-09-24 11:20:00|3989.5|3989|3988.5|3988|3990|3989.5|3988|3987.5|15826
1632482700000|2021-09-24 11:25:00|3989|3988.5|3990|3989.5|3990.5|3990|3988.5|3988|13026
1632483000000|2021-09-24 11:30:00|3990.5|3990|3992.5|3992|3993|3992.5|3990|3989.5|16260
1632483300000|2021-09-24 11:35:00|3992|3991.5|3992|3991.5|3992.5|3992|3991.5|3991|8560
1632483600000|2021-09-24 11:40:00|3992.5|3992|3992|3991.5|3992.5|3992|3990.5|3989.5|15011
1632483900000|2021-09-24 11:45:00|3991.5|3991|3993|3992.5|3993.5|3993|3991.5|3991|13965
1632484200000|2021-09-24 11:50:00|3993.5|3993|3988.5|3988|3994|3993|3987.5|3986.5|27514
1632484500000|2021-09-24 11:55:00|3989|3988.5|3988.5|3988|3989.5|3989|3987.5|3987|8313
1632484800000|2021-09-24 12:00:00|3988|3987.5|3991|3990.5|3991.5|3990.5|3986.5|3985.5|15430
1632485100000|2021-09-24 12:05:00|3991.5|3991|3995|3994.5|3996|3995|3991|3990.5|17502
1632485400000|2021-09-24 12:10:00|3994.5|3994|3991|3990|3994.5|3994|3990.5|3990|22388
1632485700000|2021-09-24 12:15:00|3991.5|3990.5|3995|3994.5|3995.5|3995|3991|3990|14440
1632486000000|2021-09-24 12:20:00|3994.5|3994|3998|3997.5|3999|3998.5|3994.5|3994|12403
1632486300000|2021-09-24 12:25:00|3997.5|3997|3999.5|3999|4000|3999.5|3997.5|3997|10069
1632486600000|2021-09-24 12:30:00|3999|3998.5|3999.5|3999|3999.5|3999|3998.5|3998|15148
1632486900000|2021-09-24 12:35:00|4000|3999.5|4002.5|4002|4003.5|4003|4000|3999.5|14319
1632487200000|2021-09-24 12:40:00|4003|4002.5|4003|4002.5|4004|4003.5|4001.5|4001|12947
1632487500000|2021-09-24 12:45:00|4002.5|4002|4002|4001.5|4002.5|4002|4001|4000|17265
1632487800000|2021-09-24 12:50:00|4001.5|4001|3996.5|3995|4001.5|4001|3996|3995|12857
1632488100000|2021-09-24 12:55:00|3996|3995.5|3997|3996.5|3997.5|3997|3995.5|3995|10013
1632488400000|2021-09-24 13:00:00|3997.5|3997|3998|3997.5|4000|3999.5|3997.5|3996.5|19072
1632488700000|2021-09-24 13:05:00|3998.5|3998|3997.5|3996.5|3999.5|3999|3997|3996.5|17349
1632489000000|2021-09-24 13:10:00|3997|3996|3992.5|3992|3997|3996|3991|3990|18849
1632489300000|2021-09-24 13:15:00|3992|3991.5|3995|3994.5|3995|3994.5|3992|3991.5|13018
1632489600000|2021-09-24 13:20:00|3994.5|3994|3993|3992.5|3995|3994.5|3992.5|3991.5|22243
1632489900000|2021-09-24 13:25:00|3992.5|3992|3994|3993.5|3994.5|3994|3991|3990.5|16248
1632490200000|2021-09-24 13:30:00|3993.5|3993|3999.5|3998.5|4000.5|4000|3992.5|3992|48909
1632490500000|2021-09-24 13:35:00|3999|3998|3998.5|3998|4001|4000.5|3995.5|3995|37127
1632490800000|2021-09-24 13:40:00|3999|3998.5|4000|3999.5|4001|4000.5|3998|3997.5|36694
1632491100000|2021-09-24 13:45:00|4000.5|4000|4004|4003|4004|4003.5|3997|3996.5|27251
1632491400000|2021-09-24 13:50:00|4003.5|4002.5|4002.5|4001.5|4004.5|4004|4001|4000.5|23243
1632491700000|2021-09-24 13:55:00|4002|4001|4005.5|4004.5|4005.5|4005|4001|4000.5|20656
1632492000000|2021-09-24 14:00:00|4006|4005|4009|4008|4009.5|4009|4006|4005|25171
1632492300000|2021-09-24 14:05:00|4008.5|4008.5|4004|4003|4009|4008.5|4004|4003|56498
1632492600000|2021-09-24 14:10:00|4003.5|4002.5|3998.5|3998|4003.5|4002.5|3997.5|3996.5|52611
1632492900000|2021-09-24 14:15:00|3998|3997.5|4000|3999.5|4000.5|4000|3997.5|3997|34453
1632493200000|2021-09-24 14:20:00|4000.5|4000|3999|3998.5|4001|4000.5|3998.5|3997.5|45219
1632493500000|2021-09-24 14:25:00|3999.5|3999|3998.5|3998|4002|4001.5|3997.5|3996.5|24276
1632493800000|2021-09-24 14:30:00|3998|3997.5|4000|3999.5|4001.5|4001|3996.5|3995.5|27397
1632494100000|2021-09-24 14:35:00|4000.5|4000|3998.5|3997.5|4000.5|4000|3997.5|3997|22106
1632494400000|2021-09-24 14:40:00|3999|3998|3999|3998.5|4000.5|4000|3998|3997.5|19180
1632494700000|2021-09-24 14:45:00|3998.5|3998|4000.5|4000|4000.5|4000|3998|3997.5|20923
1632495000000|2021-09-24 14:50:00|4000|3999.5|3998|3997|4000|3999.5|3996.5|3995.5|25343
1632495300000|2021-09-24 14:55:00|3997.5|3997.5|4001.5|4001|4001.5|4001|3997|3996.5|22640
1632495600000|2021-09-24 15:00:00|4001|4000.5|4004.5|4004|4004.5|4004|4000|3999.5|21723
1632495900000|2021-09-24 15:05:00|4004|4003.5|4001|4000.5|4004.5|4004|4001|4000.5|32369
1632496200000|2021-09-24 15:10:00|4000.5|4000|3999|3998.5|4001|4000.5|3998|3997.5|31706
1632496500000|2021-09-24 15:15:00|3998.5|3998|3996.5|3996|3999|3998.5|3996|3995.5|33844
1632496800000|2021-09-24 15:20:00|3997|3996.5|3996|3995.5|3997.5|3997|3994|3993|39117
1632497100000|2021-09-24 15:25:00|3996.5|3996|3994.5|3993.5|3996.5|3996|3993.5|3993|47625
1632726000000|2021-09-27 07:00:00|4006.5|4001|3999.5|3998.5|4007.5|4003|3995|3993.5|47722
1632726300000|2021-09-27 07:05:00|3999|3998|4005.5|4004.5|4008|4006.5|3998.5|3997|12683
1632726600000|2021-09-27 07:10:00|4006.5|4005|4003|4002.5|4009.5|4008|4003|4002.5|19927
1632726900000|2021-09-27 07:15:00|4003.5|4003|4004|4003|4007|4006.5|4001|4000|29097
1632727200000|2021-09-27 07:20:00|4003.5|4003.5|4006|4005|4007.5|4006|4002|4001|11880
1632727500000|2021-09-27 07:25:00|4005.5|4005.5|4003|4002|4007.5|4006|4000|3999.5|25269
1632727800000|2021-09-27 07:30:00|4002.5|4002.5|4001.5|4001|4004.5|4003|3998.5|3997.5|15208
1632728100000|2021-09-27 07:35:00|4001|4000.5|4000|3999.5|4003|4002.5|3998|3997|13134
1632728400000|2021-09-27 07:40:00|3999.5|3998.5|4000.5|3999.5|4002|4000.5|3997.5|3996.5|10409
1632728700000|2021-09-27 07:45:00|4000|3999|3998|3997|4002.5|4002|3997.5|3997|17112
1632729000000|2021-09-27 07:50:00|3998.5|3997.5|3998.5|3997.5|4001.5|4000.5|3995.5|3994.5|16292
1632729300000|2021-09-27 07:55:00|3998|3997|3995|3993.5|3998|3997|3994|3993.5|12845
1632729600000|2021-09-27 08:00:00|3994.5|3994|3995.5|3994.5|3995.5|3994.5|3992.5|3991.5|12906
1632729900000|2021-09-27 08:05:00|3995|3994|3999|3998.5|4000|3999|3993|3992|12783
1632730200000|2021-09-27 08:10:00|3998.5|3998|4002|4001|4002|4001|3997.5|3996.5|15103
1632730500000|2021-09-27 08:15:00|4001.5|4000.5|4000.5|4000|4003|4002.5|3998|3997|15298
1632730800000|2021-09-27 08:20:00|4001|4000.5|3997|3996.5|4001.5|4000.5|3997|3996|11517
1632731100000|2021-09-27 08:25:00|3996.5|3996|3994|3993|3996.5|3996|3993.5|3993|14194
1632731400000|2021-09-27 08:30:00|3994.5|3993.5|3994.5|3993.5|3996|3995|3990.5|3990|24176
1632731700000|2021-09-27 08:35:00|3995|3994|3995.5|3995|3996|3995.5|3991.5|3991|18623
1632732000000|2021-09-27 08:40:00|3995|3994.5|3997.5|3996.5|3997.5|3996.5|3993|3992.5|14856
1632732300000|2021-09-27 08:45:00|3998|3997|3992|3991|3998|3997|3992|3991|22363
1632732600000|2021-09-27 08:50:00|3992.5|3991.5|3994.5|3993.5|3994.5|3994|3990|3989|8456
1632732900000|2021-09-27 08:55:00|3994|3993|3990.5|3989.5|3994.5|3994|3990|3989.5|14450
1632733200000|2021-09-27 09:00:00|3990|3989|3990|3989|3991.5|3991|3989|3988.5|14255
1632733500000|2021-09-27 09:05:00|3989.5|3988.5|3990|3989|3991.5|3991|3988|3987|19427
1632733800000|2021-09-27 09:10:00|3989.5|3989.5|3991.5|3990.5|3991.5|3990.5|3987|3986.5|18379
1632734100000|2021-09-27 09:15:00|3991|3991|3995.5|3994.5|3995.5|3994.5|3990|3989.5|12387
1632734400000|2021-09-27 09:20:00|3995|3994|3991|3990.5|3995.5|3994.5|3991|3990.5|22332
1632734700000|2021-09-27 09:25:00|3990.5|3990|3985.5|3985|3991.5|3991|3985.5|3985|12837
1632735000000|2021-09-27 09:30:00|3986|3985.5|3989|3988|3989|3988.5|3986|3985.5|6414
1632735300000|2021-09-27 09:35:00|3988.5|3987.5|3989|3988.5|3989.5|3989|3988|3987.5|18814
1632735600000|2021-09-27 09:40:00|3988.5|3988|3987|3986.5|3990.5|3990|3987|3986|12152
1632735900000|2021-09-27 09:45:00|3986.5|3986|3987.5|3987|3989|3988.5|3986.5|3986|9049
1632736200000|2021-09-27 09:50:00|3988|3986.5|3982.5|3981.5|3988|3986.5|3982|3981|15907
1632736500000|2021-09-27 09:55:00|3983|3982|3978.5|3977.5|3983.5|3983|3978|3977.5|13455
1632736800000|2021-09-27 10:00:00|3978|3977|3977.5|3977|3980.5|3979.5|3977.5|3976.5|8720
1632737100000|2021-09-27 10:05:00|3977|3976.5|3980|3979.5|3981.5|3980.5|3977|3976.5|12690
1632737400000|2021-09-27 10:10:00|3979.5|3979|3979|3978.5|3980|3979|3977.5|3976.5|12669
1632737700000|2021-09-27 10:15:00|3979.5|3979|3977.5|3977|3980|3979.5|3976.5|3975.5|13108
1632738000000|2021-09-27 10:20:00|3977|3976.5|3978.5|3977.5|3979|3978|3975|3974.5|8029
1632738300000|2021-09-27 10:25:00|3979|3978|3976.5|3976|3981|3980|3976.5|3976|18914
1632738600000|2021-09-27 10:30:00|3976|3975.5|3973|3971.5|3976|3975.5|3972.5|3971|8997
1632738900000|2021-09-27 10:35:00|3972.5|3972|3972.5|3972|3973.5|3973|3972|3971.5|2826
1632739200000|2021-09-27 10:40:00|3973|3972.5|3969|3968|3973.5|3973|3969|3967.5|21247
1632739500000|2021-09-27 10:45:00|3969.5|3968.5|3967|3966|3971.5|3971|3966|3965.5|18174
1632739800000|2021-09-27 10:50:00|3966.5|3966.5|3966|3965.5|3968|3967.5|3965|3964.5|23095
1632740100000|2021-09-27 10:55:00|3965.5|3965|3964|3963|3966|3965.5|3961|3960.5|35609
1632740400000|2021-09-27 11:00:00|3964.5|3963.5|3965|3964|3967|3966.5|3963|3962|19390
1632740700000|2021-09-27 11:05:00|3964.5|3964.5|3962|3960.5|3966|3965.5|3962|3960.5|12302
1632741000000|2021-09-27 11:10:00|3961.5|3960|3958.5|3957.5|3963.5|3962.5|3957.5|3957|20379
1632741300000|2021-09-27 11:15:00|3958|3957|3958.5|3957.5|3962.5|3962|3957.5|3957|39957
1632741600000|2021-09-27 11:20:00|3958|3957|3959|3958|3960.5|3959.5|3957.5|3957|11516
1632741900000|2021-09-27 11:25:00|3959.5|3958.5|3960|3959|3960.5|3960|3957|3956.5|50827
1632742200000|2021-09-27 11:30:00|3960.5|3959.5|3963.5|3962.5|3963.5|3963|3959.5|3958.5|21949
1632742500000|2021-09-27 11:35:00|3963|3963|3963.5|3962.5|3964|3963.5|3962.5|3961.5|201110
1632742800000|2021-09-27 11:40:00|3963|3963|3967|3966|3967.5|3966.5|3963|3963|15110
1632743100000|2021-09-27 11:45:00|3966.5|3965.5|3964.5|3963.5|3967|3966|3963.5|3962.5|521232
1632743400000|2021-09-27 11:50:00|3965|3964|3966|3965.5|3967|3966|3964.5|3964|11313
1632743700000|2021-09-27 11:55:00|3965.5|3965|3964|3963|3966|3965.5|3963.5|3963|115567
1632744000000|2021-09-27 12:00:00|3963.5|3962.5|3966.5|3965.5|3967|3966.5|3963|3962|13944
1632744300000|2021-09-27 12:05:00|3966|3965|3965.5|3965|3966.5|3966|3964|3963|13981
1632744600000|2021-09-27 12:10:00|3966|3965.5|3965.5|3965|3967.5|3966.5|3964.5|3964|11592
1632744900000|2021-09-27 12:15:00|3965|3964.5|3967|3966|3968.5|3968|3965|3964.5|10842
1632745200000|2021-09-27 12:20:00|3966.5|3966.5|3968.5|3967.5|3970|3968.5|3966.5|3965.5|9124
1632745500000|2021-09-27 12:25:00|3968|3968|3969|3968|3969|3968.5|3967|3966|14529
1632745800000|2021-09-27 12:30:00|3969.5|3968.5|3968.5|3967.5|3970.5|3970|3966|3964.5|15466
1632746100000|2021-09-27 12:35:00|3968|3967|3967|3966|3970.5|3969.5|3966.5|3966|15351
1632746400000|2021-09-27 12:40:00|3966.5|3965.5|3968|3966.5|3969|3968|3964.5|3963.5|16059
1632746700000|2021-09-27 12:45:00|3967.5|3967|3966.5|3965.5|3968|3967.5|3965.5|3965|7709
1632747000000|2021-09-27 12:50:00|3966|3965|3962|3961|3966.5|3965|3961|3960|21956
1632747300000|2021-09-27 12:55:00|3961.5|3961.5|3960.5|3960|3962.5|3962|3959.5|3959|36229
1632747600000|2021-09-27 13:00:00|3961|3960.5|3965|3964|3967|3966.5|3960.5|3960|15054
1632747900000|2021-09-27 13:05:00|3965.5|3964.5|3967|3966|3967.5|3966.5|3965.5|3964.5|7573
1632748200000|2021-09-27 13:10:00|3967.5|3966.5|3972.5|3971.5|3973.5|3972.5|3967.5|3966.5|12234
1632748500000|2021-09-27 13:15:00|3972|3972|3970.5|3969.5|3972.5|3972|3969|3968|20116
1632748800000|2021-09-27 13:20:00|3970|3969|3970|3969|3970.5|3969.5|3968|3967|42680
1632749100000|2021-09-27 13:25:00|3969.5|3968.5|3967|3966|3969.5|3968.5|3965|3964|36011
1632749400000|2021-09-27 13:30:00|3966.5|3965.5|3965.5|3964|3969.5|3968.5|3963.5|3962.5|60119
1632749700000|2021-09-27 13:35:00|3965|3964.5|3970.5|3970|3972|3970.5|3964.5|3963.5|43113
1632750000000|2021-09-27 13:40:00|3970|3969.5|3973|3972|3973|3972.5|3967|3966.5|24146
1632750300000|2021-09-27 13:45:00|3972.5|3971.5|3971|3970|3973|3972.5|3969.5|3968.5|45090
1632750600000|2021-09-27 13:50:00|3971.5|3970.5|3974|3973|3974.5|3974|3970|3969.5|48267
1632750900000|2021-09-27 13:55:00|3974.5|3973.5|3973.5|3972.5|3979|3978|3972.5|3971.5|30468
1632751200000|2021-09-27 14:00:00|3974|3973|3971|3970.5|3975.5|3974.5|3971|3970|36780
1632751500000|2021-09-27 14:05:00|3970.5|3970|3973|3972.5|3974|3973|3968.5|3968|31986
1632751800000|2021-09-27 14:10:00|3972.5|3972|3971.5|3970.5|3975.5|3975|3971|3970.5|37814
1632752100000|2021-09-27 14:15:00|3972|3971|3979.5|3978.5|3979.5|3978.5|3971|3970.5|36616
1632752400000|2021-09-27 14:20:00|3980|3979|3981.5|3980.5|3981.5|3981|3978.5|3978|27110
1632752700000|2021-09-27 14:25:00|3982|3981|3982|3981.5|3984|3983.5|3981|3980.5|23821
1632753000000|2021-09-27 14:30:00|3982.5|3982|3978.5|3977.5|3982.5|3982|3977.5|3977|18775
1632753300000|2021-09-27 14:35:00|3978|3977|3976|3975|3978|3977|3973.5|3973|16835
1632753600000|2021-09-27 14:40:00|3975.5|3975.5|3972.5|3971.5|3976|3975.5|3972|3971.5|16744
1632753900000|2021-09-27 14:45:00|3972|3972|3969.5|3969|3973.5|3972.5|3968.5|3967.5|23086
1632754200000|2021-09-27 14:50:00|3970|3969.5|3969.5|3968.5|3971.5|3971|3968|3967.5|27883
1632754500000|2021-09-27 14:55:00|3970|3969|3970|3969.5|3972|3971|3968|3967.5|25577
1632754800000|2021-09-27 15:00:00|3970.5|3969|3976|3975.5|3977|3976.5|3969|3968.5|47591
1632755100000|2021-09-27 15:05:00|3976.5|3976|3972|3971|3976.5|3976|3971.5|3971|31168
1632755400000|2021-09-27 15:10:00|3971.5|3971.5|3974.5|3974|3975.5|3975|3971.5|3970.5|25344
1632755700000|2021-09-27 15:15:00|3974|3973.5|3975.5|3974.5|3975.5|3975|3972|3971.5|18703
1632756000000|2021-09-27 15:20:00|3975|3974|3970.5|3969.5|3975.5|3974.5|3969.5|3968.5|17082
1632756300000|2021-09-27 15:25:00|3970|3970|3969|3968|3971|3970.5|3968|3967.5|70482
1632812400000|2021-09-28 07:00:00|3967.5|3961|3965.5|3964|3967.5|3965|3949.5|3948|57109
1632812700000|2021-09-28 07:05:00|3966|3963.5|3983|3982|3983.5|3982|3964|3963.5|35012
1632813000000|2021-09-28 07:10:00|3983.5|3982.5|3987.5|3986.5|3989.5|3988.5|3983|3982|50629
1632813300000|2021-09-28 07:15:00|3988|3987|3978|3977.5|3988|3987|3977|3976|37462
1632813600000|2021-09-28 07:20:00|3977.5|3977|3983|3982|3983|3982|3972|3971|24713
1632813900000|2021-09-28 07:25:00|3982.5|3981.5|3971|3970|3983|3981.5|3968.5|3968|25807
1632814200000|2021-09-28 07:30:00|3970.5|3969.5|3973.5|3972|3974|3973|3969|3968|22364
1632814500000|2021-09-28 07:35:00|3973|3971|3979|3977.5|3979.5|3978.5|3971|3970.5|34440
1632814800000|2021-09-28 07:40:00|3978.5|3978|3984.5|3983.5|3985.5|3985|3977|3976.5|20656
1632815100000|2021-09-28 07:45:00|3984|3983|3986|3985|3987.5|3986.5|3981|3980.5|27222
1632815400000|2021-09-28 07:50:00|3985.5|3984.5|3982|3981.5|3986|3985|3981.5|3980.5|17046
1632815700000|2021-09-28 07:55:00|3981.5|3981|3988.5|3988|3989|3988.5|3980|3979|29475
1632816000000|2021-09-28 08:00:00|3988|3987.5|3986.5|3985.5|3991.5|3991|3986.5|3985.5|14756
1632816300000|2021-09-28 08:05:00|3986|3985|3986|3985|3987.5|3987|3982|3981.5|21298
1632816600000|2021-09-28 08:10:00|3985.5|3985.5|3986|3985|3987.5|3986.5|3982.5|3981.5|39825
1632816900000|2021-09-28 08:15:00|3985.5|3984.5|3989.5|3989|3990|3989|3984|3983.5|13607
1632817200000|2021-09-28 08:20:00|3990|3988.5|3990|3989|3990|3989.5|3985.5|3985|31861
1632817500000|2021-09-28 08:25:00|3989.5|3989.5|3990|3989.5|3991.5|3991|3988.5|3987.5|19513
1632817800000|2021-09-28 08:30:00|3990.5|3990|3988|3987.5|3992|3991.5|3985.5|3985|18555
1632818100000|2021-09-28 08:35:00|3987.5|3987|3989.5|3988.5|3991|3990|3986.5|3986|14752
1632818400000|2021-09-28 08:40:00|3990|3989|3989.5|3988.5|3990.5|3990|3989|3988.5|6318
1632818700000|2021-09-28 08:45:00|3990|3989|3988|3987.5|3991.5|3991|3985|3984.5|18445
1632819000000|2021-09-28 08:50:00|3988.5|3987|3990|3989|3990.5|3990|3986|3985|15333
1632819300000|2021-09-28 08:55:00|3989.5|3988.5|3989|3988.5|3991|3990.5|3987.5|3987|14239
1632819600000|2021-09-28 09:00:00|3989.5|3988|3986|3985|3990.5|3990|3985.5|3984.5|19735
1632819900000|2021-09-28 09:05:00|3985.5|3984.5|3983.5|3982.5|3985.5|3984.5|3982|3981.5|11490
1632820200000|2021-09-28 09:10:00|3984|3983|3986.5|3985.5|3988.5|3987.5|3984|3982.5|8828
1632820500000|2021-09-28 09:15:00|3987|3986|3989.5|3988.5|3992|3991.5|3987|3986|26816
1632820800000|2021-09-28 09:20:00|3989|3988|3983|3982.5|3989|3988|3981|3980.5|12781
1632821100000|2021-09-28 09:25:00|3982.5|3982|3986|3985.5|3986.5|3985.5|3982.5|3982|16325
1632821400000|2021-09-28 09:30:00|3985.5|3985|3980.5|3979.5|3986|3985|3980.5|3979.5|24960
1632821700000|2021-09-28 09:35:00|3981|3980|3985|3984.5|3985.5|3985|3981|3980|20442
1632822000000|2021-09-28 09:40:00|3985.5|3985|3988.5|3987.5|3988.5|3988|3985|3985|35066
1632822300000|2021-09-28 09:45:00|3989|3988|3993|3992|3993.5|3993|3988.5|3988|46062
1632822600000|2021-09-28 09:50:00|3993.5|3992.5|3987.5|3986.5|3994|3993.5|3985.5|3984.5|34717
1632822900000|2021-09-28 09:55:00|3987|3986|3986|3985|3988|3987|3983.5|3982.5|36183
1632823200000|2021-09-28 10:00:00|3986.5|3985.5|3988|3987|3989.5|3989|3986|3985|14418
1632823500000|2021-09-28 10:05:00|3987.5|3986.5|3989.5|3988.5|3990|3989.5|3985|3984.5|11413
1632823800000|2021-09-28 10:10:00|3989|3988|3990.5|3990|3991.5|3990.5|3988|3987.5|17716
1632824100000|2021-09-28 10:15:00|3990|3989.5|3988|3987|3990.5|3989.5|3985.5|3985|13624
1632824400000|2021-09-28 10:20:00|3987.5|3987.5|3992|3990.5|3992|3991.5|3987.5|3987|10155
1632824700000|2021-09-28 10:25:00|3992.5|3991|3992|3991|3993|3992|3990|3989.5|9242
1632825000000|2021-09-28 10:30:00|3992.5|3991.5|3997|3996|3997.5|3996.5|3992.5|3991.5|14274
1632825300000|2021-09-28 10:35:00|3997.5|3996.5|3999.5|3998.5|4000|3999|3996|3995|12219
1632825600000|2021-09-28 10:40:00|4000|3999|4000|3999.5|4001|4000.5|3998|3997|41120
1632825900000|2021-09-28 10:45:00|4000.5|3999|4004.5|4003.5|4004.5|4004|4000.5|3999|22019
1632826200000|2021-09-28 10:50:00|4004|4003|4004.5|4003|4005|4004.5|4002|4001.5|13562
1632826500000|2021-09-28 10:55:00|4004|4003.5|4005.5|4004.5|4007.5|4006.5|4003.5|4003|19170
1632826800000|2021-09-28 11:00:00|4006|4005|4011|4010|4011|4010.5|4006|4005|11540
1632827100000|2021-09-28 11:05:00|4010.5|4009.5|4005|4004.5|4011|4010.5|4005|4003.5|12740
1632827400000|2021-09-28 11:10:00|4005.5|4005|4005|4004|4007|4006|4004|4003.5|11389
1632827700000|2021-09-28 11:15:00|4004.5|4003.5|4005|4004|4008|4007.5|4004|4003.5|11402
1632828000000|2021-09-28 11:20:00|4004.5|4003.5|4003.5|4003|4007|4006.5|4003|4002.5|16716
1632828300000|2021-09-28 11:25:00|4004|4003.5|4007|4006|4007|4006.5|4003|4002.5|16042
1632828600000|2021-09-28 11:30:00|4006.5|4005.5|4008|4007.5|4009.5|4009|4005.5|4004.5|21491
1632828900000|2021-09-28 11:35:00|4008.5|4008|4008|4007.5|4008.5|4008|4004.5|4004|12686
1632829200000|2021-09-28 11:40:00|4008.5|4008|4016|4015.5|4016|4015.5|4008|4007.5|14660
1632829500000|2021-09-28 11:45:00|4016.5|4016|4019|4018|4021|4020.5|4016.5|4016|20212
1632829800000|2021-09-28 11:50:00|4019.5|4018.5|4020|4019|4022|4021.5|4018|4017|19928
1632830100000|2021-09-28 11:55:00|4019.5|4019.5|4023.5|4023|4025|4024.5|4018.5|4017.5|12076
1632830400000|2021-09-28 12:00:00|4023|4022.5|4022|4021.5|4025|4024.5|4021.5|4020.5|12287
1632830700000|2021-09-28 12:05:00|4022.5|4022|4027.5|4026.5|4028|4027|4022|4021|34561
1632831000000|2021-09-28 12:10:00|4028|4027|4031|4030|4031.5|4030.5|4027.5|4027|16928
1632831300000|2021-09-28 12:15:00|4031.5|4030.5|4035|4034.5|4035|4034.5|4031.5|4030|51157
1632831600000|2021-09-28 12:20:00|4035.5|4035|4039.5|4039|4041.5|4040.5|4035.5|4035|21458
1632831900000|2021-09-28 12:25:00|4040|4038.5|4040.5|4040|4042.5|4041.5|4038.5|4038|34729
1632832200000|2021-09-28 12:30:00|4041|4040.5|4036.5|4036|4042.5|4042|4036|4035.5|155338
1632832500000|2021-09-28 12:35:00|4036|4035.5|4032|4031.5|4036.5|4036|4032|4031|30499
1632832800000|2021-09-28 12:40:00|4031.5|4031|4032.5|4031.5|4035.5|4034.5|4030|4029.5|30206
1632833100000|2021-09-28 12:45:00|4033|4032|4026.5|4025.5|4033|4032.5|4026.5|4025.5|19516
1632833400000|2021-09-28 12:50:00|4027|4026|4026.5|4025.5|4028.5|4028|4025|4024.5|25229
1632833700000|2021-09-28 12:55:00|4026|4025|4026.5|4025.5|4027|4026.5|4024|4023|11373
1632834000000|2021-09-28 13:00:00|4026|4025|4027.5|4027|4029|4028.5|4025|4024|22306
1632834300000|2021-09-28 13:05:00|4028|4027.5|4029|4028|4029.5|4029|4027|4026.5|16320
1632834600000|2021-09-28 13:10:00|4029.5|4028.5|4033.5|4032.5|4033.5|4033|4029|4028|45921
1632834900000|2021-09-28 13:15:00|4033|4032|4026.5|4025.5|4033.5|4032|4025|4024.5|154898
1632835200000|2021-09-28 13:20:00|4027|4026|4023.5|4023|4030.5|4029|4022|4021.5|20496
1632835500000|2021-09-28 13:25:00|4023|4022.5|4026.5|4026|4026.5|4026|4021.5|4021|25066
1632835800000|2021-09-28 13:30:00|4026|4025.5|4022|4021|4026.5|4026|4020.5|4020|85897
1632836100000|2021-09-28 13:35:00|4022.5|4021.5|4027|4026|4028.5|4027.5|4019.5|4018.5|50344
1632836400000|2021-09-28 13:40:00|4026.5|4025.5|4025.5|4025|4029.5|4029|4023|4022|63379
1632836700000|2021-09-28 13:45:00|4025|4024.5|4014.5|4013.5|4026|4025|4013.5|4012.5|36687
1632837000000|2021-09-28 13:50:00|4014|4013|4015|4014|4015|4014.5|4009.5|4009|43038
1632837300000|2021-09-28 13:55:00|4015.5|4014.5|4017|4015.5|4017.5|4017|4010.5|4009.5|29164
1632837600000|2021-09-28 14:00:00|4016.5|4015|4021.5|4020.5|4021.5|4020.5|4013.5|4013|41414
1632837900000|2021-09-28 14:05:00|4021|4021|4014.5|4013|4021.5|4021|4013|4012.5|52900
1632838200000|2021-09-28 14:10:00|4014|4013.5|4010.5|4010|4014|4014|4010|4009|46398
1632838500000|2021-09-28 14:15:00|4010|4009.5|4016.5|4015.5|4016.5|4015.5|4008.5|4007.5|80360
1632838800000|2021-09-28 14:20:00|4016|4016|4019|4018|4021|4020|4014.5|4014|30084
1632839100000|2021-09-28 14:25:00|4019.5|4018.5|4031|4030|4031.5|4031|4018.5|4018|31162
1632839400000|2021-09-28 14:30:00|4030.5|4029.5|4026|4025.5|4031|4030|4025.5|4025|46006
1632839700000|2021-09-28 14:35:00|4025.5|4025|4023|4022|4026|4025|4020.5|4020|44348
1632840000000|2021-09-28 14:40:00|4022.5|4021.5|4020|4019.5|4024.5|4023.5|4019|4018.5|25797
1632840300000|2021-09-28 14:45:00|4020.5|4020|4020.5|4019.5|4024|4023|4020|4019|55483
1632840600000|2021-09-28 14:50:00|4020|4019|4015.5|4014.5|4020.5|4020|4015|4014.5|53643
1632840900000|2021-09-28 14:55:00|4016|4015|4016|4015|4016|4015.5|4012|4011|33764
1632841200000|2021-09-28 15:00:00|4015.5|4014.5|4012|4011.5|4017|4016.5|4012|4011.5|39893
1632841500000|2021-09-28 15:05:00|4012.5|4012|4016.5|4016|4017.5|4017|4011.5|4010.5|40507
1632841800000|2021-09-28 15:10:00|4017|4016|4016.5|4015.5|4018.5|4017.5|4015|4014|3653
1632842100000|2021-09-28 15:15:00|4017|4015|4018|4017|4018.5|4017.5|4013|4011.5|2410
1632842400000|2021-09-28 15:20:00|4018.5|4017.5|4017.5|4016.5|4019|4018|4016.5|4015.5|1392
1632842700000|2021-09-28 15:25:00|4017|4016|4015.5|4014.5|4019|4018|4013.5|4012.5|3905
1632898800000|2021-09-29 07:00:00|4041.5|4023|4036|4034|4050.5|4049|4035|4019|128716
1632899100000|2021-09-29 07:05:00|4035.5|4033.5|4054.5|4052.5|4054.5|4052.5|4035|4033|27771
1632899400000|2021-09-29 07:10:00|4054|4053|4047.5|4046|4054.5|4053.5|4042.5|4041|26395
1632899700000|2021-09-29 07:15:00|4048|4046.5|4046.5|4045|4050.5|4048.5|4044.5|4044|22593
1632900000000|2021-09-29 07:20:00|4046|4044.5|4046|4044|4049.5|4048.5|4043|4041.5|18395
1632900300000|2021-09-29 07:25:00|4045.5|4044.5|4043|4042|4047.5|4046.5|4040.5|4039.5|21334
1632900600000|2021-09-29 07:30:00|4043.5|4042.5|4043.5|4042.5|4045|4043.5|4040.5|4039|16332
1632900900000|2021-09-29 07:35:00|4043|4042|4042.5|4041.5|4044.5|4043.5|4040|4039.5|15710
1632901200000|2021-09-29 07:40:00|4042|4041|4039|4038|4042|4041|4036.5|4036|36173
1632901500000|2021-09-29 07:45:00|4038.5|4038.5|4040.5|4039.5|4042|4041|4038|4037|61548
1632901800000|2021-09-29 07:50:00|4040|4040|4043.5|4042.5|4047|4046|4039.5|4038.5|22258
1632902100000|2021-09-29 07:55:00|4043|4043.5|4044.5|4043.5|4046.5|4046|4042.5|4041.5|7729
1632902400000|2021-09-29 08:00:00|4045|4044|4044.5|4043.5|4048|4047.5|4043.5|4043|11157
1632902700000|2021-09-29 08:05:00|4044|4043|4044|4043|4045.5|4045|4042.5|4041.5|19059
1632903000000|2021-09-29 08:10:00|4044.5|4043.5|4041.5|4041|4048|4047|4040|4039.5|9801
1632903300000|2021-09-29 08:15:00|4042|4041.5|4042|4041|4044.5|4044|4038.5|4037.5|18163
1632903600000|2021-09-29 08:20:00|4042.5|4041.5|4046.5|4046|4047.5|4046.5|4042.5|4041.5|12778
1632903900000|2021-09-29 08:25:00|4046|4045.5|4042|4041.5|4046.5|4045.5|4041.5|4040.5|14887
1632904200000|2021-09-29 08:30:00|4041.5|4041|4045|4044|4046|4045|4041.5|4040.5|14796
1632904500000|2021-09-29 08:35:00|4044.5|4043.5|4041.5|4041|4044.5|4043.5|4040|4039|17616
1632904800000|2021-09-29 08:40:00|4042|4040.5|4046.5|4045.5|4047|4046|4041.5|4040.5|15441
1632905100000|2021-09-29 08:45:00|4047|4046|4044|4043|4049.5|4049|4044|4042.5|12035
1632905400000|2021-09-29 08:50:00|4044.5|4042.5|4049.5|4048.5|4051|4050.5|4044.5|4042.5|17007
1632905700000|2021-09-29 08:55:00|4049|4048|4050|4048.5|4051.5|4051|4047.5|4047|25887
1632906000000|2021-09-29 09:00:00|4049.5|4049|4053|4052|4054|4053|4049.5|4049|15649
1632906300000|2021-09-29 09:05:00|4053.5|4053|4048.5|4047.5|4054|4053.5|4048.5|4047|36526
1632906600000|2021-09-29 09:10:00|4049|4048|4053|4052.5|4054|4053|4048.5|4047.5|12429
1632906900000|2021-09-29 09:15:00|4053.5|4053|4051|4050.5|4054|4053|4050|4049|16425
1632907200000|2021-09-29 09:20:00|4051.5|4051|4053|4052|4054|4053|4049.5|4049|18940
1632907500000|2021-09-29 09:25:00|4053.5|4052.5|4050.5|4049.5|4055|4054.5|4050.5|4049.5|6633
1632907800000|2021-09-29 09:30:00|4050|4050|4055|4054.5|4055|4054.5|4049|4048|18963
1632908100000|2021-09-29 09:35:00|4055.5|4055|4054|4053|4057.5|4057|4052|4051.5|17977
1632908400000|2021-09-29 09:40:00|4054.5|4053.5|4057.5|4056|4058.5|4057.5|4053.5|4053|8357
1632908700000|2021-09-29 09:45:00|4057|4056.5|4054|4052.5|4057|4056.5|4052.5|4051.5|9507
1632909000000|2021-09-29 09:50:00|4053.5|4053|4051.5|4051|4055|4054|4051.5|4051|7337
1632909300000|2021-09-29 09:55:00|4051|4050.5|4054|4053.5|4054|4053.5|4050.5|4049.5|12501
1632909600000|2021-09-29 10:00:00|4053.5|4053|4052.5|4051.5|4055.5|4055|4052.5|4051.5|12622
1632909900000|2021-09-29 10:05:00|4053|4052|4053|4052|4054.5|4054|4052|4051|11152
1632910200000|2021-09-29 10:10:00|4053.5|4052.5|4052|4051|4054.5|4053.5|4051|4050|22125
1632910500000|2021-09-29 10:15:00|4051.5|4051.5|4050|4049|4052|4051.5|4049|4048|13349
1632910800000|2021-09-29 10:20:00|4050.5|4049.5|4050|4049.5|4053|4052|4050|4049|6181
1632911100000|2021-09-29 10:25:00|4049.5|4049|4049|4048.5|4050.5|4049.5|4048.5|4047.5|7703
1632911400000|2021-09-29 10:30:00|4049.5|4049|4047.5|4047|4051|4050.5|4045.5|4045|28737
1632911700000|2021-09-29 10:35:00|4047|4046.5|4047|4045.5|4047|4046.5|4044.5|4043.5|28399
1632912000000|2021-09-29 10:40:00|4046.5|4046|4049|4048|4050.5|4050|4046.5|4046|15628
1632912300000|2021-09-29 10:45:00|4048.5|4047.5|4051|4050.5|4051.5|4050.5|4048|4047|16741
1632912600000|2021-09-29 10:50:00|4051.5|4051|4053|4052|4053.5|4053|4051|4050.5|10480
1632912900000|2021-09-29 10:55:00|4052.5|4051.5|4048|4047|4053|4052.5|4047.5|4046.5|18043
1632913200000|2021-09-29 11:00:00|4048.5|4047.5|4049.5|4048.5|4050|4049.5|4047.5|4046.5|12255
1632913500000|2021-09-29 11:05:00|4050|4049|4053.5|4052.5|4053.5|4052.5|4050|4048.5|39741
1632913800000|2021-09-29 11:10:00|4054|4053|4051|4050|4054|4053.5|4051|4050|26543
1632914100000|2021-09-29 11:15:00|4051.5|4050.5|4051.5|4050.5|4051.5|4051|4048|4047|24857
1632914400000|2021-09-29 11:20:00|4051|4051|4051|4050|4052.5|4051.5|4050.5|4049.5|11194
1632914700000|2021-09-29 11:25:00|4050.5|4050.5|4050|4049|4051|4050.5|4048.5|4047.5|8302
1632915000000|2021-09-29 11:30:00|4049.5|4049.5|4051|4050.5|4052|4051.5|4047.5|4047|14760
1632915300000|2021-09-29 11:35:00|4051.5|4051|4051|4050|4054|4053|4050|4049|12848
1632915600000|2021-09-29 11:40:00|4051.5|4050.5|4054|4053.5|4054.5|4054|4051.5|4050|8842
1632915900000|2021-09-29 11:45:00|4053.5|4053|4049|4048|4053.5|4053|4049|4048|10195
1632916200000|2021-09-29 11:50:00|4049.5|4048.5|4051.5|4051|4052|4051.5|4048|4047|15998
1632916500000|2021-09-29 11:55:00|4051|4050.5|4053|4052.5|4053.5|4053|4051|4050.5|14182
1632916800000|2021-09-29 12:00:00|4053.5|4053|4060|4058.5|4060.5|4060|4053.5|4052.5|23207
1632917100000|2021-09-29 12:05:00|4059.5|4059|4057|4056|4061|4060.5|4056.5|4055.5|13278
1632917400000|2021-09-29 12:10:00|4056.5|4056.5|4052|4051.5|4057|4056.5|4051.5|4050.5|11521
1632917700000|2021-09-29 12:15:00|4051.5|4051|4049.5|4049|4051.5|4051|4049|4048.5|6896
1632918000000|2021-09-29 12:20:00|4049|4048.5|4049.5|4049|4052|4051|4049|4048|18277
1632918300000|2021-09-29 12:25:00|4049|4048.5|4050|4049.5|4051.5|4051|4049|4048.5|17374
1632918600000|2021-09-29 12:30:00|4050.5|4050|4050|4049|4053|4052.5|4049|4048|11212
1632918900000|2021-09-29 12:35:00|4049.5|4049.5|4050.5|4050|4051|4050|4048.5|4048|18064
1632919200000|2021-09-29 12:40:00|4050|4049.5|4048.5|4048|4051|4050.5|4048|4047|19296
1632919500000|2021-09-29 12:45:00|4049|4048.5|4050.5|4050|4051|4050.5|4047.5|4047|14954
1632919800000|2021-09-29 12:50:00|4051|4050.5|4053.5|4052.5|4053.5|4053|4049|4048.5|22445
1632920100000|2021-09-29 12:55:00|4053|4052|4049|4048.5|4053.5|4052|4049|4048.5|17151
1632920400000|2021-09-29 13:00:00|4048.5|4048|4044.5|4044|4049|4048.5|4043.5|4042.5|30638
1632920700000|2021-09-29 13:05:00|4044|4043.5|4041|4040|4045|4044.5|4040.5|4040|21805
1632921000000|2021-09-29 13:10:00|4041.5|4040.5|4036.5|4036|4041.5|4041|4036.5|4036|47286
1632921300000|2021-09-29 13:15:00|4036|4035.5|4035.5|4035|4038|4037|4032.5|4031.5|39006
1632921600000|2021-09-29 13:20:00|4036|4035.5|4036.5|4036|4038.5|4038|4036|4035|23789
1632921900000|2021-09-29 13:25:00|4037|4036.5|4037.5|4037|4040.5|4040|4036.5|4036|35877
1632922200000|2021-09-29 13:30:00|4037|4036.5|4035.5|4034.5|4042|4041.5|4034|4033.5|59634
1632922500000|2021-09-29 13:35:00|4036|4035|4035|4034|4037|4036.5|4031.5|4030.5|79359
1632922800000|2021-09-29 13:40:00|4034.5|4034.5|4032.5|4031.5|4038|4037.5|4032|4031|51684
1632923100000|2021-09-29 13:45:00|4033|4032|4031|4030.5|4033|4032.5|4028|4027|102115
1632923400000|2021-09-29 13:50:00|4030.5|4030|4038.5|4038|4039.5|4038.5|4028|4027|98761
1632923700000|2021-09-29 13:55:00|4039|4038.5|4046|4045.5|4047|4046.5|4038.5|4037.5|26948
1632924000000|2021-09-29 14:00:00|4046.5|4046|4047|4046.5|4050|4049.5|4045.5|4044|28500
1632924300000|2021-09-29 14:05:00|4047.5|4047|4052.5|4052|4053|4052.5|4046.5|4046|26592
1632924600000|2021-09-29 14:10:00|4053|4052.5|4054|4053.5|4055|4054.5|4050.5|4049.5|20101
1632924900000|2021-09-29 14:15:00|4054.5|4054|4056|4055|4058.5|4058|4054|4053.5|22752
1632925200000|2021-09-29 14:20:00|4055.5|4055.5|4057|4056|4061|4060.5|4055.5|4055|45441
1632925500000|2021-09-29 14:25:00|4057.5|4056.5|4059.5|4058.5|4062|4061.5|4057.5|4056.5|125750
1632925800000|2021-09-29 14:30:00|4060|4059|4058|4057.5|4062|4061.5|4057|4056.5|31623
1632926100000|2021-09-29 14:35:00|4057.5|4057|4059|4058|4059|4058.5|4056.5|4055.5|27378
1632926400000|2021-09-29 14:40:00|4058.5|4058.5|4056.5|4056|4060.5|4060|4056.5|4056|19847
1632926700000|2021-09-29 14:45:00|4056|4055.5|4063|4062.5|4063|4062.5|4055.5|4055|42654
1632927000000|2021-09-29 14:50:00|4062.5|4062|4064|4063.5|4064|4063.5|4061|4060|22564
1632927300000|2021-09-29 14:55:00|4064.5|4064|4071|4070.5|4071.5|4071|4064|4063.5|31091
1632927600000|2021-09-29 15:00:00|4071.5|4071|4072|4071.5|4073|4072.5|4070|4069.5|206949
1632927900000|2021-09-29 15:05:00|4071.5|4071|4069.5|4068.5|4074|4073|4069|4068.5|28400
1632928200000|2021-09-29 15:10:00|4069|4069|4068|4067.5|4071.5|4071|4067.5|4067|36963
1632928500000|2021-09-29 15:15:00|4067.5|4067|4071|4070.5|4071|4070.5|4067|4066.5|29428
1632928800000|2021-09-29 15:20:00|4071.5|4071|4073|4072|4073|4072.5|4070.5|4070|46598
1632929100000|2021-09-29 15:25:00|4073.5|4072.5|4072|4070.5|4074.5|4074|4067.5|4066.5|43054
1632985200000|2021-09-30 07:00:00|4080|4076.5|4069|4068|4080|4077.5|4065|4063.5|27372
1632985500000|2021-09-30 07:05:00|4068.5|4067.5|4061.5|4060|4069|4067.5|4058.5|4057.5|36673
1632985800000|2021-09-30 07:10:00|4061|4060.5|4055.5|4054.5|4065|4064|4054.5|4054|40569
1632986100000|2021-09-30 07:15:00|4056|4055|4062|4061|4063.5|4063|4055.5|4054.5|52456
1632986400000|2021-09-30 07:20:00|4061.5|4060.5|4061|4060.5|4063.5|4063|4060|4059.5|28352
1632986700000|2021-09-30 07:25:00|4060.5|4060|4054|4053|4062.5|4062|4054|4053|21781
1632987000000|2021-09-30 07:30:00|4053.5|4052.5|4043|4042.5|4055.5|4054.5|4042.5|4041.5|34129
1632987300000|2021-09-30 07:35:00|4042.5|4042|4045.5|4044.5|4046.5|4045.5|4036.5|4036|68444
1632987600000|2021-09-30 07:40:00|4045|4043.5|4037.5|4036.5|4045|4044|4037|4036.5|19204
1632987900000|2021-09-30 07:45:00|4038|4037|4041|4040|4042.5|4041.5|4038|4037|20236
1632988200000|2021-09-30 07:50:00|4041.5|4040.5|4042|4041.5|4042.5|4041.5|4037.5|4036.5|27652
1632988500000|2021-09-30 07:55:00|4042.5|4042|4043|4042.5|4043.5|4043|4038|4037.5|73075
1632988800000|2021-09-30 08:00:00|4042.5|4042|4052.5|4051.5|4054.5|4053.5|4042|4041.5|42957
1632989100000|2021-09-30 08:05:00|4052|4051|4055|4053.5|4055.5|4054.5|4050|4049.5|29304
1632989400000|2021-09-30 08:10:00|4054.5|4054|4051|4050.5|4057|4056|4050|4049.5|19745
1632989700000|2021-09-30 08:15:00|4050.5|4050|4049.5|4048.5|4051.5|4051|4048|4047.5|35994
1632990000000|2021-09-30 08:20:00|4050|4049|4055|4054|4055|4054|4049|4048.5|23954
1632990300000|2021-09-30 08:25:00|4055.5|4054.5|4059|4058.5|4059|4058.5|4055.5|4054.5|11544
1632990600000|2021-09-30 08:30:00|4059.5|4059|4061.5|4060.5|4063|4062|4059|4058.5|11466
1632990900000|2021-09-30 08:35:00|4062|4061|4063|4062.5|4065.5|4064.5|4062|4061|16051
1632991200000|2021-09-30 08:40:00|4063.5|4063|4065|4064.5|4066.5|4065.5|4061|4060.5|15147
1632991500000|2021-09-30 08:45:00|4065.5|4065|4071|4070.5|4071|4070.5|4065|4064.5|10682
1632991800000|2021-09-30 08:50:00|4070.5|4070|4068.5|4068|4071|4070.5|4067|4066|20199
1632992100000|2021-09-30 08:55:00|4069|4068.5|4070|4069|4070.5|4069.5|4067|4066.5|16341
1632992400000|2021-09-30 09:00:00|4069.5|4070.5|4078.5|4078|4082|4081.5|4069.5|4070|32077
1632992700000|2021-09-30 09:05:00|4078|4077.5|4075.5|4075|4079.5|4078.5|4073.5|4073|14856
1632993000000|2021-09-30 09:10:00|4076|4075.5|4070.5|4070|4077.5|4077|4070|4069.5|10295
1632993300000|2021-09-30 09:15:00|4071|4070.5|4071|4070.5|4074|4073.5|4071|4070|16275
1632993600000|2021-09-30 09:20:00|4070.5|4070|4067.5|4066.5|4071.5|4071|4067|4066|12858
1632993900000|2021-09-30 09:25:00|4068|4067|4066.5|4066|4068|4067|4064.5|4064|15177
1632994200000|2021-09-30 09:30:00|4066|4065.5|4066|4065|4067.5|4067|4064.5|4063.5|10804
1632994500000|2021-09-30 09:35:00|4065.5|4065.5|4064.5|4063.5|4068|4067.5|4064.5|4063.5|8843
1632994800000|2021-09-30 09:40:00|4064|4063|4061.5|4061|4064|4063.5|4059.5|4059|27605
1632995100000|2021-09-30 09:45:00|4062|4061.5|4058|4057|4062|4061.5|4058|4057|22652
1632995400000|2021-09-30 09:50:00|4058.5|4057.5|4054|4053.5|4059.5|4058.5|4053.5|4052.5|21569
1632995700000|2021-09-30 09:55:00|4054.5|4054|4054|4053.5|4056.5|4055.5|4054|4053|9520
1632996000000|2021-09-30 10:00:00|4054.5|4054|4057.5|4056.5|4060|4059|4054.5|4054|17699
1632996300000|2021-09-30 10:05:00|4057|4056|4055|4054.5|4058|4057.5|4055|4054.5|13717
1632996600000|2021-09-30 10:10:00|4055.5|4055|4053|4052|4056.5|4055.5|4052|4051|18458
1632996900000|2021-09-30 10:15:00|4052.5|4052.5|4054.5|4053.5|4054.5|4053.5|4051|4050.5|9958
1632997200000|2021-09-30 10:20:00|4054|4053|4052|4051.5|4056|4055.5|4051.5|4051|16353
1632997500000|2021-09-30 10:25:00|4052.5|4051|4054|4053|4055|4054|4052.5|4051|18520
1632997800000|2021-09-30 10:30:00|4053.5|4052.5|4057.5|4056.5|4058.5|4057.5|4053|4052.5|16787
1632998100000|2021-09-30 10:35:00|4057|4056|4056.5|4056|4058|4057.5|4055|4054.5|6081
1632998400000|2021-09-30 10:40:00|4056|4055.5|4056.5|4056|4059|4058.5|4056|4055.5|7691
1632998700000|2021-09-30 10:45:00|4057|4056.5|4060.5|4060|4060.5|4060|4057|4056.5|11564
1632999000000|2021-09-30 10:50:00|4060|4059.5|4058.5|4058|4061.5|4060.5|4058.5|4058|11910
1632999300000|2021-09-30 10:55:00|4058|4057.5|4056|4055|4061.5|4060.5|4056|4055|11456
1632999600000|2021-09-30 11:00:00|4056.5|4055.5|4054.5|4053.5|4057.5|4057|4054.5|4053.5|12602
1632999900000|2021-09-30 11:05:00|4054|4053|4055|4054.5|4056.5|4055.5|4054|4053|9670
1633000200000|2021-09-30 11:10:00|4054.5|4054|4055.5|4055|4056|4055.5|4054.5|4054|10881
1633000500000|2021-09-30 11:15:00|4055|4054.5|4058.5|4057.5|4058.5|4057.5|4053.5|4053|5654
1633000800000|2021-09-30 11:20:00|4059|4058|4054|4053.5|4059.5|4059|4054|4053|38810
1633001100000|2021-09-30 11:25:00|4054.5|4054|4053|4052|4056.5|4056|4052.5|4052|23891
1633001400000|2021-09-30 11:30:00|4052.5|4052.5|4053.5|4053|4054.5|4054|4052|4051.5|23895
1633001700000|2021-09-30 11:35:00|4054|4053.5|4054|4053|4057|4056|4053.5|4052.5|12290
1633002000000|2021-09-30 11:40:00|4053.5|4053.5|4052.5|4051.5|4056|4055.5|4052.5|4051.5|11086
1633002300000|2021-09-30 11:45:00|4053|4052|4052.5|4051.5|4053|4052.5|4051|4050|21994
1633002600000|2021-09-30 11:50:00|4052|4051|4056|4055.5|4057|4056.5|4051|4050|10693
1633002900000|2021-09-30 11:55:00|4055.5|4055|4053.5|4052.5|4056|4055.5|4053.5|4052.5|9215
1633003200000|2021-09-30 12:00:00|4054|4053|4049.5|4049|4054|4053.5|4049.5|4049|23089
1633003500000|2021-09-30 12:05:00|4050|4049.5|4048.5|4048|4051|4050|4048|4047.5|24873
1633003800000|2021-09-30 12:10:00|4049|4047.5|4048.5|4048|4050|4049.5|4047.5|4047|17504
1633004100000|2021-09-30 12:15:00|4049|4048.5|4045|4044.5|4049|4048.5|4044.5|4044|15178
1633004400000|2021-09-30 12:20:00|4045.5|4045|4043|4042|4046.5|4045.5|4043|4042|12467
1633004700000|2021-09-30 12:25:00|4042.5|4041.5|4040.5|4040|4044|4043|4040|4039.5|11392
1633005000000|2021-09-30 12:30:00|4041|4039.5|4046.5|4046|4046.5|4046|4040|4039.5|20026
1633005300000|2021-09-30 12:35:00|4046|4045.5|4048.5|4048|4050.5|4050|4045|4044|32651
1633005600000|2021-09-30 12:40:00|4048|4047.5|4047|4046.5|4049.5|4049|4046.5|4046|20242
1633005900000|2021-09-30 12:45:00|4046.5|4046|4046.5|4046|4047|4046.5|4046|4045|10906
1633006200000|2021-09-30 12:50:00|4046|4045.5|4045.5|4045|4046.5|4046|4044.5|4043.5|11902
1633006500000|2021-09-30 12:55:00|4045|4044.5|4044|4043.5|4045.5|4045|4044|4043.5|13157
1633006800000|2021-09-30 13:00:00|4044.5|4044|4041|4040.5|4045|4044.5|4041|4040|15800
1633007100000|2021-09-30 13:05:00|4041.5|4041|4039.5|4039|4041.5|4041|4039|4038.5|24814
1633007400000|2021-09-30 13:10:00|4039|4038.5|4041|4040.5|4041.5|4041|4039|4038.5|12677
1633007700000|2021-09-30 13:15:00|4040.5|4040|4041.5|4040.5|4042|4041.5|4040.5|4039.5|14715
1633008000000|2021-09-30 13:20:00|4041|4041|4040.5|4040|4043|4042.5|4040.5|4039.5|14985
1633008300000|2021-09-30 13:25:00|4040|4039.5|4041|4040.5|4041.5|4041|4037|4036.5|37246
1633008600000|2021-09-30 13:30:00|4041.5|4041|4037|4036|4045.5|4045|4037|4036|105381
1633008900000|2021-09-30 13:35:00|4036.5|4036.5|4026.5|4025.5|4037|4036.5|4025|4024|48201
1633009200000|2021-09-30 13:40:00|4027|4026|4021|4020|4029.5|4029|4020|4019.5|43442
1633009500000|2021-09-30 13:45:00|4021.5|4020.5|4022.5|4022|4025.5|4025|4019|4018.5|52997
1633009800000|2021-09-30 13:50:00|4023|4022.5|4028|4027.5|4030.5|4029|4022.5|4022|57422
1633010100000|2021-09-30 13:55:00|4028.5|4027|4016|4015|4030|4029|4016|4015|41103
1633010400000|2021-09-30 14:00:00|4015.5|4015.5|4019.5|4018.5|4023|4021.5|4014.5|4014|48861
1633010700000|2021-09-30 14:05:00|4020|4019|4015|4014|4020.5|4020|4015|4014|56411
1633011000000|2021-09-30 14:10:00|4014.5|4014.5|4008|4007|4014.5|4014.5|4007.5|4007|27383
1633011300000|2021-09-30 14:15:00|4008.5|4007.5|4005.5|4004.5|4010|4009.5|4005.5|4004.5|38968
1633011600000|2021-09-30 14:20:00|4006|4005|4010.5|4009.5|4013|4012.5|4005|4004|37247
1633011900000|2021-09-30 14:25:00|4011|4010|4018.5|4017.5|4019|4018.5|4010.5|4009.5|23588
1633012200000|2021-09-30 14:30:00|4018|4018|4021.5|4020.5|4022|4021|4014.5|4014|42755
1633012500000|2021-09-30 14:35:00|4021|4020|4017.5|4017|4023|4022.5|4017.5|4016.5|27948
1633012800000|2021-09-30 14:40:00|4017|4016.5|4011|4010.5|4017|4016.5|4011|4010|41030
1633013100000|2021-09-30 14:45:00|4011.5|4011|4012.5|4012|4013|4012.5|4010|4009.5|38493
1633013400000|2021-09-30 14:50:00|4012|4011.5|4007|4006|4012.5|4012|4006.5|4006|41701
1633013700000|2021-09-30 14:55:00|4006.5|4005.5|4009.5|4009|4011.5|4010.5|4004.5|4004|64829
1633014000000|2021-09-30 15:00:00|4009|4008.5|4011|4010.5|4013|4012.5|4008.5|4008|68498
1633014300000|2021-09-30 15:05:00|4011.5|4010|4011.5|4011|4012.5|4012|4007.5|4007|45178
1633014600000|2021-09-30 15:10:00|4011|4010.5|4011|4010|4014|4013.5|4010.5|4010|43232
1633014900000|2021-09-30 15:15:00|4010.5|4010.5|4015.5|4015|4016|4015|4010.5|4010|38401
1633015200000|2021-09-30 15:20:00|4015|4014.5|4008.5|4008|4015.5|4015|4008.5|4008|48222
1633015500000|2021-09-30 15:25:00|4009|4008.5|4018.5|4017.5|4020|4018.5|4008.5|4008|88981
1633071600000|2021-10-01 07:00:00|3998|3993.5|4003|4001.5|4010.5|4007.5|3995.5|3993.5|71777
1633071900000|2021-10-01 07:05:00|4004|4001|4024.5|4022.5|4025|4022.5|3998|3996.5|71657
1633072200000|2021-10-01 07:10:00|4024|4022|4043.5|4042.5|4044|4042.5|4022.5|4021.5|105182
1633072500000|2021-10-01 07:15:00|4043|4042|4043|4042|4049.5|4048.5|4040|4039|58248
1633072800000|2021-10-01 07:20:00|4043.5|4042.5|4037|4036|4043.5|4042.5|4033.5|4033|37874
1633073100000|2021-10-01 07:25:00|4036.5|4035.5|4032|4031|4039|4038|4029|4028|35107
1633073400000|2021-10-01 07:30:00|4032.5|4031.5|4033|4032|4036|4035|4031|4030|63601
1633073700000|2021-10-01 07:35:00|4032.5|4032.5|4033|4031.5|4035.5|4034.5|4028.5|4027|53708
1633074000000|2021-10-01 07:40:00|4033.5|4032|4035.5|4034.5|4037.5|4036.5|4033.5|4032|59743
1633074300000|2021-10-01 07:45:00|4036|4035|4033|4032|4036.5|4035.5|4027.5|4027|34124
1633074600000|2021-10-01 07:50:00|4032.5|4032.5|4036.5|4035|4038|4036.5|4031.5|4031|42727
1633074900000|2021-10-01 07:55:00|4036|4035.5|4032|4031|4042|4040|4032|4031|35293
1633075200000|2021-10-01 08:00:00|4032.5|4031.5|4032.5|4031.5|4035.5|4034.5|4030|4029.5|19740
1633075500000|2021-10-01 08:05:00|4032|4031|4032.5|4031|4034|4032.5|4029|4028|33444
1633075800000|2021-10-01 08:10:00|4032|4031.5|4021|4020.5|4032.5|4031.5|4021|4020.5|20128
1633076100000|2021-10-01 08:15:00|4020.5|4020|4021|4020.5|4022.5|4021.5|4018.5|4018|15052
1633076400000|2021-10-01 08:20:00|4022|4020|4024.5|4023.5|4025|4024|4016|4015|14324
1633076700000|2021-10-01 08:25:00|4024|4023|4026|4025.5|4028|4027|4022.5|4022|29214
1633077000000|2021-10-01 08:30:00|4026.5|4026|4020|4019|4030.5|4029.5|4020|4019|18429
1633077300000|2021-10-01 08:35:00|4020.5|4019.5|4018|4017|4022|4021|4017.5|4017|12748
1633077600000|2021-10-01 08:40:00|4017.5|4016.5|4022|4021|4023|4022|4017|4016|10506
1633077900000|2021-10-01 08:45:00|4022.5|4020.5|4016.5|4015.5|4022.5|4020.5|4015.5|4014.5|10649
1633078200000|2021-10-01 08:50:00|4017|4016|4020|4019|4021|4019.5|4015.5|4015|17377
1633078500000|2021-10-01 08:55:00|4019.5|4018.5|4025|4024|4025.5|4024.5|4018.5|4018|11648
1633078800000|2021-10-01 09:00:00|4025.5|4024.5|4024.5|4024|4027.5|4026|4022|4021.5|17056
1633079100000|2021-10-01 09:05:00|4025|4023.5|4024.5|4023.5|4026.5|4025.5|4022.5|4022|12091
1633079400000|2021-10-01 09:10:00|4025|4024|4021|4020|4026|4025|4021|4020|17232
1633079700000|2021-10-01 09:15:00|4021.5|4019.5|4019.5|4019|4024|4023|4019.5|4019|14592
1633080000000|2021-10-01 09:20:00|4019|4018.5|4023.5|4022.5|4024.5|4024|4018.5|4018|21762
1633080300000|2021-10-01 09:25:00|4024|4023|4022|4021.5|4024|4023|4019|4018.5|13840
1633080600000|2021-10-01 09:30:00|4021.5|4021|4018|4017|4022|4021.5|4018|4017|12569
1633080900000|2021-10-01 09:35:00|4018.5|4016.5|4020.5|4019.5|4021.5|4020.5|4016.5|4016|10543
1633081200000|2021-10-01 09:40:00|4021|4020|4016|4015|4022|4020.5|4015|4013.5|15846
1633081500000|2021-10-01 09:45:00|4015.5|4014.5|4013.5|4012.5|4015.5|4015|4011.5|4010|9493
1633081800000|2021-10-01 09:50:00|4014|4013|4017.5|4016|4017.5|4016|4012|4011.5|8890
1633082100000|2021-10-01 09:55:00|4017|4016.5|4014.5|4014|4019|4018|4013.5|4013|33275
1633082400000|2021-10-01 10:00:00|4015|4014.5|4014.5|4013.5|4017.5|4016.5|4014|4013|12110
1633082700000|2021-10-01 10:05:00|4014|4014|4017|4016|4017.5|4016.5|4013.5|4013|20627
1633083000000|2021-10-01 10:10:00|4016.5|4015.5|4016.5|4015.5|4017|4016|4011.5|4011|19477
1633083300000|2021-10-01 10:15:00|4017|4016|4011|4010|4017|4016|4010.5|4010|10638
1633083600000|2021-10-01 10:20:00|4010.5|4009.5|4011.5|4011|4013|4012|4008.5|4007.5|11316
1633083900000|2021-10-01 10:25:00|4011|4010.5|4011|4010|4013|4012|4010|4009.5|13870
1633084200000|2021-10-01 10:30:00|4011.5|4010.5|4010|4009.5|4015|4014|4010|4009|17132
1633084500000|2021-10-01 10:35:00|4009.5|4008.5|4012.5|4011.5|4013|4012|4008.5|4008|14316
1633084800000|2021-10-01 10:40:00|4012|4011|4014|4013|4014.5|4013.5|4011|4010.5|13353
1633085100000|2021-10-01 10:45:00|4013.5|4012.5|4009.5|4009|4014|4012.5|4009|4008.5|27177
1633085400000|2021-10-01 10:50:00|4009|4008.5|4008|4006.5|4009.5|4008.5|4007|4006|5672
1633085700000|2021-10-01 10:55:00|4008.5|4007|4006|4005.5|4010.5|4009.5|4006|4005|18907
1633086000000|2021-10-01 11:00:00|4006.5|4006|4003.5|4003|4006.5|4006|4003|4002.5|22105
1633086300000|2021-10-01 11:05:00|4004|4002.5|4007|4006.5|4008.5|4007.5|4002.5|4002|11947
1633086600000|2021-10-01 11:10:00|4006.5|4006|4012|4011|4012|4011|4006|4005.5|11517
1633086900000|2021-10-01 11:15:00|4011.5|4010.5|4014.5|4014|4016|4015|4011|4010.5|17662
1633087200000|2021-10-01 11:20:00|4014|4013.5|4012.5|4011.5|4015|4014|4012|4011|12331
1633087500000|2021-10-01 11:25:00|4013|4011|4013.5|4013|4014.5|4014|4011.5|4011|13331
1633087800000|2021-10-01 11:30:00|4014|4013.5|4014|4012.5|4016|4015|4013|4012.5|11816
1633088100000|2021-10-01 11:35:00|4013.5|4013|4015.5|4014.5|4016.5|4015.5|4012|4011.5|13437
1633088400000|2021-10-01 11:40:00|4015|4015|4014|4013|4017.5|4016.5|4013.5|4013|15785
1633088700000|2021-10-01 11:45:00|4014.5|4013.5|4011.5|4011|4015|4014|4011|4010|9003
1633089000000|2021-10-01 11:50:00|4012|4010.5|4011.5|4011|4013.5|4013|4010.5|4009.5|20912
1633089300000|2021-10-01 11:55:00|4012|4010.5|4008|4007.5|4013.5|4012.5|4008|4007.5|106385
1633089600000|2021-10-01 12:00:00|4008.5|4008|4008|4007.5|4011|4010|4008|4007|16767
1633089900000|2021-10-01 12:05:00|4007.5|4007|4008.5|4007.5|4010.5|4009.5|4007.5|4007|11543
1633090200000|2021-10-01 12:10:00|4008|4007|4010|4009|4010|4009|4007|4006|80112
1633090500000|2021-10-01 12:15:00|4009.5|4009.5|4015|4014|4016|4015.5|4008.5|4008|10234
1633090800000|2021-10-01 12:20:00|4014.5|4013.5|4009.5|4008.5|4015.5|4014.5|4008|4007|17914
1633091100000|2021-10-01 12:25:00|4009|4008|4010.5|4010|4010.5|4010|4008|4007|22613
1633091400000|2021-10-01 12:30:00|4011|4010.5|4011.5|4010.5|4015|4013.5|4010|4009.5|20150
1633091700000|2021-10-01 12:35:00|4012|4011|4011.5|4011|4012|4011.5|4009|4008.5|13838
1633092000000|2021-10-01 12:40:00|4011|4010.5|4015|4014|4016|4015|4011|4010.5|16216
1633092300000|2021-10-01 12:45:00|4015.5|4014.5|4008|4007|4015.5|4015|4008|4007|83813
1633092600000|2021-10-01 12:50:00|4007.5|4007.5|4001.5|4001|4008|4007.5|4001.5|4000.5|24125
1633092900000|2021-10-01 12:55:00|4000.5|4000.5|3996.5|3996|4001|4001|3995.5|3994.5|119702
1633093200000|2021-10-01 13:00:00|3997|3995.5|4000|3999|4000|3999.5|3997|3995.5|11495
1633093500000|2021-10-01 13:05:00|3999.5|3998.5|4000.5|3999.5|4001|4000|3997.5|3997|11491
1633093800000|2021-10-01 13:10:00|4000|4000|4002|4001.5|4002.5|4002|3999.5|3999|61171
1633094100000|2021-10-01 13:15:00|4001.5|4001|4002|4001.5|4003.5|4003|3999.5|3998.5|25238
1633094400000|2021-10-01 13:20:00|4002.5|4002|4000.5|3999.5|4004|4003.5|3999.5|3998.5|15806
1633094700000|2021-10-01 13:25:00|4000|3999|4002.5|4001.5|4002.5|4002|4000|3999|18326
1633095000000|2021-10-01 13:30:00|4003|4002|4007|4006.5|4009.5|4008.5|4002.5|4002|67401
1633095300000|2021-10-01 13:35:00|4007.5|4007|4004.5|4003.5|4008.5|4008|4001.5|4000.5|54857
1633095600000|2021-10-01 13:40:00|4004|4004|3990.5|3990|4006|4005|3990.5|3990|39101
1633095900000|2021-10-01 13:45:00|3991|3990.5|3995.5|3994.5|3996|3995|3988.5|3987.5|34124
1633096200000|2021-10-01 13:50:00|3995|3994|3989.5|3988.5|3996|3995|3985.5|3985|57788
1633096500000|2021-10-01 13:55:00|3990|3989|3986.5|3985.5|3992.5|3991.5|3985|3984.5|35902
1633096800000|2021-10-01 14:00:00|3987|3986|3988|3987.5|3989.5|3988.5|3982.5|3981.5|48904
1633097100000|2021-10-01 14:05:00|3987.5|3987|3991|3990|3994.5|3993|3986.5|3986|37415
1633097400000|2021-10-01 14:10:00|3990.5|3990.5|3992.5|3991.5|3996.5|3995.5|3990.5|3990|29241
1633097700000|2021-10-01 14:15:00|3992|3992|3992|3991.5|3993.5|3993|3988.5|3988|97273
1633098000000|2021-10-01 14:20:00|3991.5|3991|3985|3984|3992.5|3991.5|3985|3984|50381
1633098300000|2021-10-01 14:25:00|3984.5|3984.5|3983.5|3983|3989.5|3988.5|3983.5|3983|47394
1633098600000|2021-10-01 14:30:00|3983|3982.5|3979.5|3978.5|3983.5|3983|3978|3977|34493
1633098900000|2021-10-01 14:35:00|3980|3979|3984|3983|3985|3984|3979.5|3978.5|38131
1633099200000|2021-10-01 14:40:00|3984.5|3983.5|3983.5|3982.5|3984.5|3984|3981|3980.5|35025
1633099500000|2021-10-01 14:45:00|3984|3983|3983|3982.5|3985|3984.5|3982|3981.5|29240
1633099800000|2021-10-01 14:50:00|3982.5|3982|3977.5|3977|3982.5|3982|3977|3976.5|51821
1633100100000|2021-10-01 14:55:00|3977|3976.5|3983|3982.5|3985.5|3985|3977|3976.5|66285
1633100400000|2021-10-01 15:00:00|3982.5|3982|3980|3979|3985.5|3985|3979|3978.5|50915
1633100700000|2021-10-01 15:05:00|3980.5|3979.5|3973.5|3973|3980.5|3980|3972|3971.5|55166
1633101000000|2021-10-01 15:10:00|3974|3973.5|3982|3981|3982.5|3982|3973.5|3973|59999
1633101300000|2021-10-01 15:15:00|3982.5|3981.5|3980|3979.5|3983|3982.5|3979|3978.5|51237
1633101600000|2021-10-01 15:20:00|3980.5|3980|3982|3981|3982.5|3981.5|3979|3978.5|57744
1633101900000|2021-10-01 15:25:00|3981.5|3980.5|3972.5|3971.5|3982|3981.5|3972.5|3971.5|138215
1633330800000|2021-10-04 07:00:00|3977|3970|3957|3955.5|3977|3974|3956|3955|74428
1633331100000|2021-10-04 07:05:00|3957.5|3956|3952.5|3951.5|3960|3959|3952|3951|67070
1633331400000|2021-10-04 07:10:00|3953|3952|3966.5|3965|3967|3965.5|3951.5|3951|35290
1633331700000|2021-10-04 07:15:00|3966|3964.5|3959.5|3958.5|3967|3965.5|3958|3957|33085
1633332000000|2021-10-04 07:20:00|3960|3959|3963.5|3962.5|3966|3964.5|3959.5|3958.5|27089
1633332300000|2021-10-04 07:25:00|3964|3962|3954|3953.5|3965|3964|3954|3953.5|38977
1633332600000|2021-10-04 07:30:00|3953.5|3953|3956|3955.5|3958.5|3957.5|3951|3950.5|53234
1633332900000|2021-10-04 07:35:00|3956.5|3956|3956|3955|3960.5|3959.5|3956|3955|42857
1633333200000|2021-10-04 07:40:00|3955.5|3954.5|3956|3955|3959|3957.5|3953|3952.5|35717
1633333500000|2021-10-04 07:45:00|3956.5|3955.5|3955.5|3954.5|3958.5|3957.5|3954|3953.5|56756
1633333800000|2021-10-04 07:50:00|3956|3955|3947.5|3946.5|3957|3956|3946|3945|37648
1633334100000|2021-10-04 07:55:00|3948|3947|3949.5|3948.5|3952|3951.5|3946.5|3946|39240
1633334400000|2021-10-04 08:00:00|3950|3949|3957|3956.5|3958.5|3957.5|3949.5|3949|50409
1633334700000|2021-10-04 08:05:00|3957.5|3957|3956|3955|3960|3959|3955|3954|34854
1633335000000|2021-10-04 08:10:00|3956.5|3955.5|3953.5|3952.5|3959|3957.5|3952.5|3951.5|24885
1633335300000|2021-10-04 08:15:00|3953|3952|3949|3948|3953|3952|3948.5|3947.5|32607
1633335600000|2021-10-04 08:20:00|3949.5|3948.5|3944|3943.5|3949.5|3948.5|3943.5|3943|27672
1633335900000|2021-10-04 08:25:00|3944.5|3943|3945|3944.5|3947.5|3946.5|3943.5|3943|20690
1633336200000|2021-10-04 08:30:00|3945.5|3945|3933.5|3933|3946|3945|3933.5|3933|50678
1633336500000|2021-10-04 08:35:00|3933|3932.5|3927|3926.5|3934|3933|3927|3926.5|63538
1633336800000|2021-10-04 08:40:00|3926.5|3926|3928.5|3928|3931.5|3930.5|3926|3925.5|38162
1633337100000|2021-10-04 08:45:00|3928|3927.5|3930|3929.5|3931|3930.5|3926.5|3926|33685
1633337400000|2021-10-04 08:50:00|3930.5|3930|3927.5|3927|3930.5|3930|3924.5|3924|34156
1633337700000|2021-10-04 08:55:00|3927|3926.5|3926.5|3925.5|3929.5|3928.5|3926.5|3925.5|35955
1633338000000|2021-10-04 09:00:00|3926|3925|3918.5|3917.5|3928.5|3927.5|3918.5|3917.5|45929
1633338300000|2021-10-04 09:05:00|3919|3918|3919.5|3918.5|3924|3923|3918.5|3918|30446
1633338600000|2021-10-04 09:10:00|3920|3919|3926.5|3926|3927.5|3926.5|3920|3919|23956
1633338900000|2021-10-04 09:15:00|3927|3926.5|3931.5|3931|3932|3931|3927|3926|18892
1633339200000|2021-10-04 09:20:00|3932|3930.5|3935.5|3934.5|3936|3935|3931.5|3930.5|17522
1633339500000|2021-10-04 09:25:00|3935|3934|3938|3937|3938|3937|3933.5|3932.5|20958
1633339800000|2021-10-04 09:30:00|3938.5|3937.5|3938|3937|3941|3940|3937.5|3936|17943
1633340100000|2021-10-04 09:35:00|3937.5|3936.5|3939.5|3938.5|3941.5|3940.5|3936.5|3935.5|19965
1633340400000|2021-10-04 09:40:00|3939|3938|3943|3942|3944.5|3943|3938.5|3938|15431
1633340700000|2021-10-04 09:45:00|3943.5|3942.5|3937|3936|3944|3943.5|3937|3936|24565
1633341000000|2021-10-04 09:50:00|3937.5|3936.5|3942.5|3942|3944.5|3943.5|3937.5|3936|28088
1633341300000|2021-10-04 09:55:00|3943|3942.5|3944|3943|3945|3944|3942|3941|21565
1633341600000|2021-10-04 10:00:00|3944.5|3943.5|3945.5|3944.5|3948|3947|3943|3942|33678
1633341900000|2021-10-04 10:05:00|3945|3944|3944|3943.5|3946|3945|3941|3940|15301
1633342200000|2021-10-04 10:10:00|3944.5|3943|3947|3946|3947|3946.5|3943.5|3943|16986
1633342500000|2021-10-04 10:15:00|3947.5|3946.5|3942|3941|3948|3947.5|3942|3941|22633
1633342800000|2021-10-04 10:20:00|3941.5|3940.5|3943|3942.5|3943|3942.5|3940|3939|12652
1633343100000|2021-10-04 10:25:00|3943.5|3942|3947|3946|3947.5|3946|3942|3941.5|20527
1633343400000|2021-10-04 10:30:00|3946.5|3945.5|3951.5|3950.5|3953.5|3953|3946|3945|28620
1633343700000|2021-10-04 10:35:00|3951|3950|3949|3948|3951|3950|3945.5|3945|40829
1633344000000|2021-10-04 10:40:00|3948.5|3947.5|3947.5|3946.5|3948.5|3948|3944.5|3944|34531
1633344300000|2021-10-04 10:45:00|3947|3946|3943.5|3943|3947|3946|3942|3941.5|26001
1633344600000|2021-10-04 10:50:00|3944|3943.5|3946|3945|3948.5|3947.5|3943|3942.5|18815
1633344900000|2021-10-04 10:55:00|3945.5|3945.5|3947|3946.5|3950|3949|3945.5|3945|20043
1633345200000|2021-10-04 11:00:00|3947.5|3947|3945|3944.5|3949|3948|3944|3943.5|15657
1633345500000|2021-10-04 11:05:00|3945.5|3945|3948|3947|3948.5|3947.5|3945|3944.5|21798
1633345800000|2021-10-04 11:10:00|3947.5|3946.5|3941.5|3940|3948|3947|3941|3940|21972
1633346100000|2021-10-04 11:15:00|3940.5|3940.5|3940|3939.5|3943|3942|3938.5|3937.5|20838
1633346400000|2021-10-04 11:20:00|3940.5|3940|3942|3941.5|3942.5|3942|3940|3939.5|18623
1633346700000|2021-10-04 11:25:00|3942.5|3942|3943.5|3943|3944|3943.5|3942|3941.5|10969
1633347000000|2021-10-04 11:30:00|3943|3942.5|3939|3938|3943.5|3943|3938.5|3938|19607
1633347300000|2021-10-04 11:35:00|3938.5|3938.5|3936.5|3936|3939.5|3939|3936|3935|13978
1633347600000|2021-10-04 11:40:00|3936|3935.5|3934|3933|3937|3936.5|3933|3932.5|16107
1633347900000|2021-10-04 11:45:00|3934.5|3933.5|3936|3935|3939.5|3938|3934.5|3933.5|209429
1633348200000|2021-10-04 11:50:00|3936.5|3935.5|3935.5|3935|3938|3937|3935.5|3935|13385
1633348500000|2021-10-04 11:55:00|3935|3934.5|3935.5|3935|3936|3935.5|3934.5|3934|18350
1633348800000|2021-10-04 12:00:00|3935|3934.5|3934.5|3934|3936.5|3935.5|3934.5|3934|19669
1633349100000|2021-10-04 12:05:00|3935|3934.5|3934|3933.5|3936|3935.5|3934|3933.5|11610
1633349400000|2021-10-04 12:10:00|3934.5|3934|3941.5|3941|3941.5|3941|3934|3933.5|5727
1633349700000|2021-10-04 12:15:00|3942|3940.5|3944|3943.5|3944.5|3944|3941|3940.5|11367
1633350000000|2021-10-04 12:20:00|3944.5|3943|3943.5|3942.5|3944.5|3943|3941|3940.5|12096
1633350300000|2021-10-04 12:25:00|3944|3943|3940.5|3940|3944.5|3944|3940|3939.5|19649
1633350600000|2021-10-04 12:30:00|3940|3939.5|3941.5|3941|3943.5|3942.5|3940|3939.5|22271
1633350900000|2021-10-04 12:35:00|3942|3941.5|3941.5|3941|3942|3941.5|3939|3938.5|17335
1633351200000|2021-10-04 12:40:00|3942|3941.5|3941|3940|3943|3942|3940|3939.5|20099
1633351500000|2021-10-04 12:45:00|3941.5|3940.5|3941.5|3941|3941.5|3941|3940.5|3940|14963
1633351800000|2021-10-04 12:50:00|3941|3940.5|3940.5|3940|3941.5|3941|3940|3939.5|17181
1633352100000|2021-10-04 12:55:00|3940|3939.5|3936.5|3936|3940|3939.5|3936.5|3935.5|30282
1633352400000|2021-10-04 13:00:00|3936|3935.5|3934.5|3933.5|3936|3935.5|3933|3932.5|53160
1633352700000|2021-10-04 13:05:00|3934|3934|3934|3933.5|3936.5|3936|3933.5|3932.5|27979
1633353000000|2021-10-04 13:10:00|3933.5|3933|3936.5|3935.5|3936.5|3935.5|3932|3931.5|21064
1633353300000|2021-10-04 13:15:00|3937|3936|3937.5|3936.5|3939.5|3939|3937|3936|16956
1633353600000|2021-10-04 13:20:00|3937|3936|3935|3934.5|3938|3937|3934|3933.5|15969
1633353900000|2021-10-04 13:25:00|3935.5|3935|3941|3940|3941|3940.5|3935|3934.5|34154
1633354200000|2021-10-04 13:30:00|3941.5|3940.5|3951|3950|3953.5|3953|3940.5|3940|161704
1633354500000|2021-10-04 13:35:00|3950.5|3950.5|3955|3953.5|3957.5|3957|3949.5|3948.5|54978
1633354800000|2021-10-04 13:40:00|3954.5|3954|3945|3944|3954.5|3954.5|3944.5|3944|43595
1633355100000|2021-10-04 13:45:00|3945.5|3944.5|3949|3948|3950|3949.5|3945|3943.5|37529
1633355400000|2021-10-04 13:50:00|3949.5|3948.5|3947.5|3946.5|3951|3950|3944.5|3944|59561
1633355700000|2021-10-04 13:55:00|3948|3947|3949.5|3948.5|3951|3950.5|3947|3946.5|43282
1633356000000|2021-10-04 14:00:00|3950|3949|3952|3951|3954.5|3954|3949.5|3949|68691
1633356300000|2021-10-04 14:05:00|3951.5|3950.5|3952|3951.5|3954|3953|3949.5|3948.5|74362
1633356600000|2021-10-04 14:10:00|3951.5|3951|3958|3957|3960.5|3959.5|3951.5|3951|43862
1633356900000|2021-10-04 14:15:00|3957.5|3956.5|3955|3954|3957.5|3957|3953.5|3952|42201
1633357200000|2021-10-04 14:20:00|3954.5|3953.5|3953.5|3952.5|3957.5|3956.5|3951.5|3950.5|59213
1633357500000|2021-10-04 14:25:00|3953|3952|3951.5|3950.5|3954|3953.5|3948.5|3948|64233
1633357800000|2021-10-04 14:30:00|3951|3951|3945.5|3944.5|3951.5|3951|3944.5|3943.5|74409
1633358100000|2021-10-04 14:35:00|3945|3944|3950|3949|3952.5|3952|3943|3942.5|144824
1633358400000|2021-10-04 14:40:00|3949.5|3948.5|3954.5|3954|3955|3954|3949|3948.5|65793
1633358700000|2021-10-04 14:45:00|3954|3953.5|3955|3954|3958.5|3957.5|3952.5|3952|49989
1633359000000|2021-10-04 14:50:00|3954.5|3954.5|3953|3952.5|3956.5|3955.5|3952|3951.5|43801
1633359300000|2021-10-04 14:55:00|3953.5|3952|3953|3952.5|3957|3956.5|3952.5|3951.5|49043
1633359600000|2021-10-04 15:00:00|3952.5|3952|3953|3952|3955.5|3955|3952|3951|42288
1633359900000|2021-10-04 15:05:00|3952.5|3951.5|3951.5|3950.5|3954.5|3953.5|3950|3949.5|55386
1633360200000|2021-10-04 15:10:00|3951|3950|3955.5|3955|3956.5|3956|3950.5|3950|132520
1633360500000|2021-10-04 15:15:00|3956|3955.5|3953.5|3953|3956.5|3956|3953|3952.5|52684
1633360800000|2021-10-04 15:20:00|3953|3952.5|3952|3951|3955.5|3955|3951.5|3951|69752
1633361100000|2021-10-04 15:25:00|3952.5|3951.5|3950.5|3949.5|3954.5|3953.5|3949.5|3948.5|104244
1633417200000|2021-10-05 07:00:00|3950|3940|3943.5|3941.5|3950.5|3948.5|3935|3933.5|41750
1633417500000|2021-10-05 07:05:00|3944|3943|3947.5|3946.5|3952.5|3951|3939|3937.5|38842
1633417800000|2021-10-05 07:10:00|3948|3946|3946.5|3945.5|3950.5|3949.5|3945|3944.5|30636
1633418100000|2021-10-05 07:15:00|3947|3946|3953|3952|3955.5|3954.5|3946.5|3945.5|28940
1633418400000|2021-10-05 07:20:00|3952.5|3952.5|3942|3941|3961.5|3960.5|3942|3941|26632
1633418700000|2021-10-05 07:25:00|3942.5|3941.5|3938.5|3937.5|3943|3942|3935|3934|26653
1633419000000|2021-10-05 07:30:00|3938|3937|3930|3929.5|3939.5|3939|3930|3928.5|53901
1633419300000|2021-10-05 07:35:00|3929.5|3929|3929|3928|3932.5|3932|3928.5|3927.5|23077
1633419600000|2021-10-05 07:40:00|3929.5|3928.5|3929|3928|3933|3932|3926.5|3926|33768
1633419900000|2021-10-05 07:45:00|3929.5|3929|3932.5|3931.5|3934|3933|3926.5|3926|32945
1633420200000|2021-10-05 07:50:00|3932|3931|3929.5|3928.5|3936.5|3935.5|3929.5|3928.5|29720
1633420500000|2021-10-05 07:55:00|3929|3928|3923.5|3922.5|3929.5|3928.5|3921.5|3921|36391
1633420800000|2021-10-05 08:00:00|3923|3922|3926.5|3925.5|3928|3926.5|3920.5|3920|33503
1633421100000|2021-10-05 08:05:00|3926|3924.5|3929.5|3929|3931|3930|3925.5|3924.5|19080
1633421400000|2021-10-05 08:10:00|3930|3928.5|3935|3933.5|3935|3933.5|3928.5|3928|9791
1633421700000|2021-10-05 08:15:00|3934.5|3934|3935|3934|3938.5|3937.5|3933.5|3932.5|17652
1633422000000|2021-10-05 08:20:00|3935.5|3934.5|3935.5|3934.5|3937.5|3936.5|3933.5|3933|14274
1633422300000|2021-10-05 08:25:00|3936|3935|3938.5|3937.5|3938.5|3938|3933.5|3932.5|11556
1633422600000|2021-10-05 08:30:00|3938|3937|3937.5|3936.5|3938|3937.5|3936.5|3936|5549
1633422900000|2021-10-05 08:35:00|3937|3936|3935.5|3935|3937.5|3936.5|3934|3933.5|18784
1633423200000|2021-10-05 08:40:00|3936|3935.5|3937|3936.5|3937.5|3937|3936|3935.5|7367
1633423500000|2021-10-05 08:45:00|3936.5|3936|3941.5|3940.5|3941.5|3941|3936|3935.5|19017
1633423800000|2021-10-05 08:50:00|3941|3941|3942|3941.5|3942.5|3942|3940|3939.5|25885
1633424100000|2021-10-05 08:55:00|3942.5|3942|3939.5|3939|3942.5|3942|3938|3937.5|24024
1633424400000|2021-10-05 09:00:00|3940|3939.5|3944.5|3943.5|3945|3944.5|3939|3938.5|13208
1633424700000|2021-10-05 09:05:00|3945|3944|3942.5|3941.5|3946|3945|3941|3940.5|26345
1633425000000|2021-10-05 09:10:00|3943|3942|3943.5|3943|3944|3943.5|3940|3939.5|12300
1633425300000|2021-10-05 09:15:00|3944|3943.5|3944.5|3944|3946.5|3946|3943|3942.5|13764
1633425600000|2021-10-05 09:20:00|3945|3944.5|3947.5|3947|3949|3948|3942.5|3942|10876
1633425900000|2021-10-05 09:25:00|3948|3947.5|3948.5|3948|3950|3949.5|3947|3946.5|19313
1633426200000|2021-10-05 09:30:00|3948|3947.5|3947|3946|3949|3948|3946|3945|20611
1633426500000|2021-10-05 09:35:00|3947.5|3946.5|3948|3947.5|3951.5|3951|3946.5|3946|24731
1633426800000|2021-10-05 09:40:00|3948.5|3948|3947.5|3947|3949|3948|3947|3946.5|26959
1633427100000|2021-10-05 09:45:00|3948|3947.5|3954|3953.5|3954.5|3954|3948|3947|10491
1633427400000|2021-10-05 09:50:00|3954.5|3954|3953|3952|3956|3955.5|3952.5|3951.5|8413
1633427700000|2021-10-05 09:55:00|3952.5|3952.5|3952.5|3952|3953.5|3953|3951|3950|7794
1633428000000|2021-10-05 10:00:00|3953|3952.5|3955|3954|3957|3956.5|3953|3952.5|12320
1633428300000|2021-10-05 10:05:00|3954.5|3953.5|3956|3955.5|3956|3955.5|3952.5|3951.5|8895
1633428600000|2021-10-05 10:10:00|3955.5|3955|3956|3955.5|3958|3957|3953|3952.5|10700
1633428900000|2021-10-05 10:15:00|3956.5|3956|3955|3954.5|3958|3957|3953.5|3953|8170
1633429200000|2021-10-05 10:20:00|3955.5|3955|3957|3956.5|3957|3956.5|3955|3954.5|7650
1633429500000|2021-10-05 10:25:00|3957.5|3957|3957|3956.5|3958|3957.5|3955|3954.5|9852
1633429800000|2021-10-05 10:30:00|3956.5|3956|3952.5|3952|3957|3956.5|3952.5|3952|6689
1633430100000|2021-10-05 10:35:00|3953|3952.5|3952.5|3952|3955|3954|3952|3951.5|4950
1633430400000|2021-10-05 10:40:00|3952|3951.5|3949|3948.5|3952.5|3952|3948.5|3948|11978
1633430700000|2021-10-05 10:45:00|3949.5|3949|3949|3948.5|3951|3950.5|3948.5|3948|6781
1633431000000|2021-10-05 10:50:00|3948.5|3948|3952|3951.5|3953|3952.5|3948.5|3948|16896
1633431300000|2021-10-05 10:55:00|3951.5|3951|3949|3948|3953|3952.5|3949|3947.5|7681
1633431600000|2021-10-05 11:00:00|3948.5|3947.5|3945|3944|3948.5|3948|3944|3943.5|7086
1633431900000|2021-10-05 11:05:00|3945.5|3944.5|3942|3941|3946|3945|3941.5|3940|13129
1633432200000|2021-10-05 11:10:00|3941.5|3940.5|3940|3939|3941.5|3941|3939|3938.5|20088
1633432500000|2021-10-05 11:15:00|3940.5|3939.5|3942|3941|3942|3941|3939.5|3939|6165
1633432800000|2021-10-05 11:20:00|3941.5|3940.5|3939.5|3938.5|3941.5|3940.5|3938.5|3938|2342
1633433100000|2021-10-05 11:25:00|3939|3939|3944|3943|3944|3943.5|3939|3938.5|41087
1633433400000|2021-10-05 11:30:00|3943.5|3943.5|3943.5|3942.5|3945|3944|3942.5|3942|13476
1633433700000|2021-10-05 11:35:00|3944|3943|3947|3946.5|3948.5|3947|3944|3943|5802
1633434000000|2021-10-05 11:40:00|3946.5|3946|3945|3944|3947|3946|3944.5|3944|5212
1633434300000|2021-10-05 11:45:00|3944.5|3944.5|3945.5|3945|3946.5|3945.5|3944|3943.5|6889
1633434600000|2021-10-05 11:50:00|3946|3945.5|3946|3945|3947|3946.5|3944.5|3944|4313
1633434900000|2021-10-05 11:55:00|3945.5|3944.5|3945|3943.5|3946|3945.5|3943|3942.5|4596
1633435200000|2021-10-05 12:00:00|3944.5|3943|3945|3944|3948|3947|3942.5|3942|29976
1633435500000|2021-10-05 12:05:00|3944.5|3943.5|3942.5|3941.5|3944.5|3943.5|3940|3939|5177
1633435800000|2021-10-05 12:10:00|3942|3941|3942.5|3941.5|3944|3943|3940.5|3940|7592
1633436100000|2021-10-05 12:15:00|3942|3941|3940.5|3940|3943|3942.5|3940.5|3940|6169
1633436400000|2021-10-05 12:20:00|3941|3940.5|3939|3938.5|3941.5|3940.5|3939|3938|7459
1633436700000|2021-10-05 12:25:00|3939.5|3939|3936|3935.5|3939.5|3939|3935|3934|13742
1633437000000|2021-10-05 12:30:00|3935.5|3935|3935|3934|3935.5|3935|3932.5|3931.5|8720
1633437300000|2021-10-05 12:35:00|3934.5|3933.5|3932|3931.5|3934.5|3933.5|3932|3931|5007
1633437600000|2021-10-05 12:40:00|3932.5|3932|3930.5|3929.5|3933.5|3932.5|3929.5|3929|14979
1633437900000|2021-10-05 12:45:00|3930|3930|3932|3931.5|3932.5|3932|3927.5|3927|26597
1633438200000|2021-10-05 12:50:00|3931.5|3931|3935|3934.5|3936|3935|3931.5|3931|14654
1633438500000|2021-10-05 12:55:00|3935.5|3934|3934|3933|3935.5|3935|3933|3932.5|15528
1633438800000|2021-10-05 13:00:00|3933.5|3933.5|3934.5|3934|3936|3935.5|3932.5|3932|23673
1633439100000|2021-10-05 13:05:00|3935|3934.5|3932|3931|3937|3936.5|3928|3927.5|60540
1633439400000|2021-10-05 13:10:00|3932.5|3931.5|3932.5|3931.5|3933.5|3933|3930.5|3929.5|28310
1633439700000|2021-10-05 13:15:00|3933|3932|3935|3934|3936|3935|3932.5|3932|13733
1633440000000|2021-10-05 13:20:00|3935.5|3934.5|3939.5|3938.5|3941.5|3941|3935|3934|34408
1633440300000|2021-10-05 13:25:00|3940|3939|3943|3942|3945.5|3944.5|3939|3938.5|48468
1633440600000|2021-10-05 13:30:00|3943.5|3942.5|3938.5|3937.5|3944|3943.5|3934.5|3934|46708
1633440900000|2021-10-05 13:35:00|3938|3937|3936.5|3935.5|3940|3939|3934|3933|36342
1633441200000|2021-10-05 13:40:00|3937|3936|3932|3931.5|3937.5|3936.5|3931.5|3931|17742
1633441500000|2021-10-05 13:45:00|3932.5|3932|3933|3932|3937|3936|3931|3930.5|17436
1633441800000|2021-10-05 13:50:00|3933.5|3932.5|3932.5|3931.5|3935.5|3935|3931|3930.5|18723
1633442100000|2021-10-05 13:55:00|3932|3932|3929.5|3929|3932|3932|3928.5|3927.5|25797
1633442400000|2021-10-05 14:00:00|3930|3929.5|3933|3932.5|3934|3933.5|3928|3927.5|31813
1633442700000|2021-10-05 14:05:00|3932.5|3932|3929|3928|3932.5|3932|3928.5|3928|41098
1633443000000|2021-10-05 14:10:00|3928.5|3928.5|3927|3926.5|3929.5|3929|3926.5|3926|20987
1633443300000|2021-10-05 14:15:00|3927.5|3927|3927.5|3927|3929|3928.5|3927|3926.5|40214
1633443600000|2021-10-05 14:20:00|3927|3926.5|3927.5|3927|3928.5|3927.5|3923.5|3922.5|46858
1633443900000|2021-10-05 14:25:00|3928|3927.5|3927|3926.5|3930|3929|3927|3926.5|30724
1633444200000|2021-10-05 14:30:00|3927.5|3927|3929|3928|3929.5|3929|3927|3926.5|25833
1633444500000|2021-10-05 14:35:00|3928.5|3928.5|3923|3922.5|3929|3928.5|3921.5|3921|32608
1633444800000|2021-10-05 14:40:00|3923.5|3923|3922.5|3922|3925.5|3924.5|3922|3921|22481
1633445100000|2021-10-05 14:45:00|3922|3921.5|3924|3923.5|3924|3923.5|3921.5|3921|20059
1633445400000|2021-10-05 14:50:00|3924.5|3924|3920.5|3920|3925|3924|3919|3918.5|43520
1633445700000|2021-10-05 14:55:00|3921|3920.5|3920.5|3920|3922.5|3921.5|3920|3919.5|24806
1633446000000|2021-10-05 15:00:00|3921|3920.5|3918|3917.5|3921|3920.5|3917|3916.5|31131
1633446300000|2021-10-05 15:05:00|3918.5|3918|3918|3917.5|3918.5|3918|3917|3916.5|19463
1633446600000|2021-10-05 15:10:00|3918.5|3918|3919|3918.5|3921|3920|3918|3917.5|39240
1633446900000|2021-10-05 15:15:00|3919.5|3919|3918.5|3918|3919.5|3919|3918|3917.5|25459
1633447200000|2021-10-05 15:20:00|3919|3918.5|3921.5|3920.5|3921.5|3921|3918|3917.5|32992
1633447500000|2021-10-05 15:25:00|3921|3921|3920.5|3919.5|3924.5|3923.5|3920|3919|61304
1633503600000|2021-10-06 07:00:00|3900|3884|3888.5|3886|3900|3896|3879|3877|56808
1633503900000|2021-10-06 07:05:00|3889|3886.5|3888.5|3887|3890.5|3889|3880|3878|36451
1633504200000|2021-10-06 07:10:00|3889|3887.5|3881.5|3881|3891|3889.5|3881|3880.5|50302
1633504500000|2021-10-06 07:15:00|3882|3880.5|3883|3882|3885.5|3884|3879|3878.5|89706
1633504800000|2021-10-06 07:20:00|3882.5|3882.5|3873.5|3872.5|3883.5|3882.5|3872|3871.5|40069
1633505100000|2021-10-06 07:25:00|3874|3873|3867.5|3866|3875|3874|3865.5|3865|55280
1633505400000|2021-10-06 07:30:00|3867|3865.5|3860.5|3859.5|3867|3865.5|3859.5|3858.5|43166
1633505700000|2021-10-06 07:35:00|3861|3860|3862|3861.5|3864.5|3863|3857|3856.5|53459
1633506000000|2021-10-06 07:40:00|3862.5|3862|3857.5|3857|3863.5|3862.5|3855.5|3854|41398
1633506300000|2021-10-06 07:45:00|3858|3857.5|3857|3856|3858.5|3857.5|3854.5|3854|63575
1633506600000|2021-10-06 07:50:00|3857.5|3856.5|3851.5|3850.5|3857.5|3856.5|3847|3846.5|57510
1633506900000|2021-10-06 07:55:00|3851|3851|3842|3841|3851.5|3851|3840.5|3840|50662
1633507200000|2021-10-06 08:00:00|3841.5|3841.5|3842.5|3841.5|3847|3846|3839.5|3838.5|44365
1633507500000|2021-10-06 08:05:00|3841.5|3841|3843|3842|3844|3843|3838|3836.5|18513
1633507800000|2021-10-06 08:10:00|3843.5|3842.5|3855|3854.5|3855.5|3854.5|3842.5|3842|14500
1633508100000|2021-10-06 08:15:00|3854.5|3854|3849.5|3848|3856|3854.5|3849|3848|24234
1633508400000|2021-10-06 08:20:00|3850|3848.5|3857.5|3856|3857.5|3856.5|3849.5|3848.5|20472
1633508700000|2021-10-06 08:25:00|3857|3855.5|3860|3858.5|3861|3859.5|3852.5|3851|17055
1633509000000|2021-10-06 08:30:00|3859.5|3858|3857.5|3856.5|3861.5|3860.5|3856|3855.5|38727
1633509300000|2021-10-06 08:35:00|3858|3857|3854|3853|3858.5|3858|3852.5|3851.5|40188
1633509600000|2021-10-06 08:40:00|3853.5|3852.5|3860|3858.5|3860|3859.5|3852.5|3851.5|18171
1633509900000|2021-10-06 08:45:00|3859.5|3858|3854|3853|3861|3859.5|3854|3853|28434
1633510200000|2021-10-06 08:50:00|3853.5|3852.5|3859.5|3859|3862.5|3861.5|3853|3852.5|21187
1633510500000|2021-10-06 08:55:00|3860|3859.5|3864.5|3863.5|3867|3866|3858.5|3858|10727
1633510800000|2021-10-06 09:00:00|3865|3864.5|3857.5|3857|3865|3864.5|3857.5|3856.5|18777
1633511100000|2021-10-06 09:05:00|3857|3856.5|3855|3854|3857.5|3856.5|3853.5|3852.5|17051
1633511400000|2021-10-06 09:10:00|3854.5|3853.5|3859|3858|3859.5|3858|3852|3851.5|44361
1633511700000|2021-10-06 09:15:00|3859.5|3858.5|3862|3861|3865|3864|3857|3856|24390
1633512000000|2021-10-06 09:20:00|3862.5|3861.5|3859|3858.5|3863|3861.5|3857.5|3856.5|22304
1633512300000|2021-10-06 09:25:00|3859.5|3859|3860.5|3860|3863|3862|3856.5|3855.5|16758
1633512600000|2021-10-06 09:30:00|3860|3859.5|3859.5|3858.5|3860.5|3859.5|3856|3855|15013
1633512900000|2021-10-06 09:35:00|3859|3858|3853.5|3852.5|3860|3859.5|3853|3852.5|37825
1633513200000|2021-10-06 09:40:00|3853|3852|3854.5|3853|3857|3856|3851.5|3851|23554
1633513500000|2021-10-06 09:45:00|3854|3853.5|3857|3856|3860.5|3859.5|3853.5|3853|7999
1633513800000|2021-10-06 09:50:00|3856.5|3855.5|3858|3857.5|3860.5|3859.5|3855.5|3855|23174
1633514100000|2021-10-06 09:55:00|3857.5|3857|3854.5|3853.5|3861.5|3860.5|3854.5|3853.5|34377
1633514400000|2021-10-06 10:00:00|3855|3854|3850|3849.5|3855|3854|3849.5|3848|28461
1633514700000|2021-10-06 10:05:00|3850.5|3850|3855.5|3854.5|3857.5|3856.5|3850|3849.5|12682
1633515000000|2021-10-06 10:10:00|3855|3855|3855.5|3854.5|3856|3855|3852|3851.5|16228
1633515300000|2021-10-06 10:15:00|3855|3854|3850|3849.5|3855|3854|3849|3848|173046
1633515600000|2021-10-06 10:20:00|3850.5|3850|3856.5|3855.5|3856.5|3856|3848.5|3848|23462
1633515900000|2021-10-06 10:25:00|3856|3855|3853|3852.5|3856|3855|3850.5|3849|21279
1633516200000|2021-10-06 10:30:00|3853.5|3852|3844.5|3843.5|3854|3853|3843.5|3843|27550
1633516500000|2021-10-06 10:35:00|3844|3843|3841|3840|3845|3844.5|3841|3840|23161
1633516800000|2021-10-06 10:40:00|3841.5|3840.5|3844.5|3843|3846|3845|3839.5|3839|61396
1633517100000|2021-10-06 10:45:00|3844|3843.5|3842.5|3841.5|3846.5|3845.5|3840.5|3839.5|89411
1633517400000|2021-10-06 10:50:00|3843|3842|3840.5|3839|3843.5|3842.5|3839.5|3839|16063
1633517700000|2021-10-06 10:55:00|3840|3839.5|3840|3839|3840.5|3839.5|3837.5|3837|65942
1633518000000|2021-10-06 11:00:00|3840.5|3839.5|3840|3839|3843|3842|3836.5|3836|38052
1633518300000|2021-10-06 11:05:00|3840.5|3839.5|3842.5|3841|3842.5|3841|3838.5|3837.5|5508
1633518600000|2021-10-06 11:10:00|3842|3840.5|3846.5|3845|3846.5|3845.5|3840.5|3839.5|113225
1633518900000|2021-10-06 11:15:00|3846|3844.5|3844.5|3843.5|3848.5|3847.5|3843.5|3843|18427
1633519200000|2021-10-06 11:20:00|3844|3843|3841|3840.5|3847|3846|3840.5|3840|19725
1633519500000|2021-10-06 11:25:00|3841.5|3840|3846.5|3845.5|3846.5|3846|3840.5|3840|19352
1633519800000|2021-10-06 11:30:00|3847|3846|3849|3848.5|3852.5|3851|3846.5|3845.5|17658
1633520100000|2021-10-06 11:35:00|3849.5|3849|3844.5|3843.5|3850.5|3850|3843.5|3842.5|18542
1633520400000|2021-10-06 11:40:00|3844|3844|3845.5|3844.5|3848|3846.5|3844|3842.5|15402
1633520700000|2021-10-06 11:45:00|3846|3845|3852.5|3851.5|3853.5|3852.5|3845.5|3845|30494
1633521000000|2021-10-06 11:50:00|3852|3851|3856|3855|3858.5|3858|3850|3849|17572
1633521300000|2021-10-06 11:55:00|3856.5|3855.5|3855|3854|3857|3856|3854|3853|24615
1633521600000|2021-10-06 12:00:00|3855.5|3854.5|3851.5|3851|3855.5|3855|3851.5|3851|22700
1633521900000|2021-10-06 12:05:00|3851|3850.5|3850.5|3849.5|3852|3851|3849|3848|14024
1633522200000|2021-10-06 12:10:00|3850|3850|3851.5|3850.5|3854|3853|3850|3849|21960
1633522500000|2021-10-06 12:15:00|3851|3851|3848|3847|3852|3851.5|3846|3845.5|21706
1633522800000|2021-10-06 12:20:00|3847.5|3846.5|3847|3845.5|3849.5|3849|3846|3845.5|25394
1633523100000|2021-10-06 12:25:00|3846.5|3846|3851|3850|3852.5|3852|3846|3846|12095
1633523400000|2021-10-06 12:30:00|3850.5|3849.5|3853.5|3853|3854|3853.5|3850|3849.5|27960
1633523700000|2021-10-06 12:35:00|3854|3852.5|3859|3858.5|3860.5|3859.5|3853|3852.5|34615
1633524000000|2021-10-06 12:40:00|3858.5|3858|3857|3856|3858.5|3858|3855|3854.5|19474
1633524300000|2021-10-06 12:45:00|3856.5|3856.5|3858|3856.5|3859|3858.5|3856|3855.5|13073
1633524600000|2021-10-06 12:50:00|3858.5|3857|3857|3856|3860.5|3859|3856|3855.5|15089
1633524900000|2021-10-06 12:55:00|3857.5|3856.5|3854.5|3853.5|3858|3857|3854.5|3853|18512
1633525200000|2021-10-06 13:00:00|3854|3854|3850.5|3850|3855|3854|3850.5|3850|109356
1633525500000|2021-10-06 13:05:00|3850|3849.5|3860.5|3859.5|3860.5|3859.5|3849|3848|23664
1633525800000|2021-10-06 13:10:00|3861|3860|3871.5|3870.5|3871.5|3870.5|3860|3859.5|12270
1633526100000|2021-10-06 13:15:00|3871|3871|3872|3870.5|3873|3872|3869.5|3868|17816
1633526400000|2021-10-06 13:20:00|3871.5|3871|3870.5|3870|3873.5|3872.5|3867.5|3867|21479
1633526700000|2021-10-06 13:25:00|3871.5|3870.5|3872|3871|3876|3874.5|3870|3869|12387
1633527000000|2021-10-06 13:30:00|3871.5|3870.5|3876|3875|3883.5|3883|3870.5|3869.5|58669
1633527300000|2021-10-06 13:35:00|3876.5|3875.5|3876|3875|3879|3877.5|3872|3871|33574
1633527600000|2021-10-06 13:40:00|3875.5|3874.5|3887|3886|3887|3886|3874.5|3873|48397
1633527900000|2021-10-06 13:45:00|3887.5|3885.5|3885|3884.5|3887.5|3885.5|3879.5|3878.5|19191
1633528200000|2021-10-06 13:50:00|3884.5|3884|3884|3882.5|3884.5|3884|3877.5|3876.5|14566
1633528500000|2021-10-06 13:55:00|3884.5|3883.5|3880.5|3879.5|3885.5|3884.5|3880|3879|29433
1633528800000|2021-10-06 14:00:00|3881|3879|3884|3883|3885.5|3884.5|3881|3879|17402
1633529100000|2021-10-06 14:05:00|3883.5|3883.5|3882|3881|3884|3883.5|3877.5|3877|16546
1633529400000|2021-10-06 14:10:00|3881.5|3880.5|3885.5|3884.5|3889.5|3888.5|3880.5|3880|18502
1633529700000|2021-10-06 14:15:00|3885|3884|3882|3881|3887.5|3886.5|3879.5|3878.5|15063
1633530000000|2021-10-06 14:20:00|3882.5|3881.5|3884.5|3883.5|3889|3888|3881.5|3881|22701
1633530300000|2021-10-06 14:25:00|3885|3884|3885|3884.5|3886.5|3886|3882.5|3881.5|16165
1633530600000|2021-10-06 14:30:00|3885.5|3885|3890.5|3889.5|3890.5|3889.5|3885.5|3884.5|21708
1633530900000|2021-10-06 14:35:00|3890|3889|3884|3883|3890|3890|3882.5|3881.5|20912
1633531200000|2021-10-06 14:40:00|3883.5|3882.5|3881|3880.5|3883.5|3882.5|3879|3878|33796
1633531500000|2021-10-06 14:45:00|3880.5|3880|3884|3883|3884.5|3883.5|3880.5|3879.5|20703
1633531800000|2021-10-06 14:50:00|3884.5|3883.5|3886.5|3886|3887|3886|3884|3883|15084
1633532100000|2021-10-06 14:55:00|3886|3885.5|3883.5|3882.5|3886|3885.5|3882|3881.5|15019
1633532400000|2021-10-06 15:00:00|3883|3882|3881|3880.5|3883|3882|3880|3879.5|16619
1633532700000|2021-10-06 15:05:00|3881.5|3880|3881|3880|3881.5|3880|3878|3877|28880
1633533000000|2021-10-06 15:10:00|3881|3879.5|3880.5|3879.5|3882.5|3881|3878|3876.5|1870
1633533300000|2021-10-06 15:15:00|3880|3879|3881|3880|3881.5|3880|3877|3875.5|2604
1633533600000|2021-10-06 15:20:00|3882.5|3881|3879|3877.5|3883|3881.5|3878.5|3877|3804
1633533900000|2021-10-06 15:25:00|3878.5|3877|3876.5|3875|3881|3880|3874|3872.5|5044
1633590000000|2021-10-07 07:00:00|3900.5|3896.5|3900|3899|3904|3903|3893|3889|57751
1633590300000|2021-10-07 07:05:00|3899.5|3898|3904.5|3903.5|3911|3910|3899|3897.5|33095
1633590600000|2021-10-07 07:10:00|3904|3903|3915.5|3914.5|3916|3914.5|3901.5|3900.5|31436
1633590900000|2021-10-07 07:15:00|3916|3914|3920.5|3920|3922.5|3921.5|3912.5|3911.5|26300
1633591200000|2021-10-07 07:20:00|3921|3920.5|3923.5|3922.5|3925|3924|3920.5|3919.5|24016
1633591500000|2021-10-07 07:25:00|3923|3921.5|3923|3921.5|3924|3922.5|3916.5|3915.5|19175
1633591800000|2021-10-07 07:30:00|3922.5|3921|3917|3916.5|3923|3922.5|3915.5|3915|32640
1633592100000|2021-10-07 07:35:00|3916.5|3916|3912.5|3911.5|3918.5|3917.5|3912|3911.5|19024
1633592400000|2021-10-07 07:40:00|3913|3912|3918.5|3917.5|3921.5|3921|3913|3912|10896
1633592700000|2021-10-07 07:45:00|3918|3918|3914|3913|3921.5|3920.5|3913.5|3912.5|16413
1633593000000|2021-10-07 07:50:00|3913.5|3913.5|3907.5|3906|3915|3914|3907|3906|13899
1633593300000|2021-10-07 07:55:00|3907|3906.5|3915.5|3914|3919|3918|3906.5|3905.5|6963
1633593600000|2021-10-07 08:00:00|3915|3914.5|3914.5|3913.5|3919|3918|3913.5|3913|9232
1633593900000|2021-10-07 08:05:00|3915|3914|3910|3909.5|3916|3915|3909.5|3909|18120
1633594200000|2021-10-07 08:10:00|3909.5|3909|3909|3908|3911.5|3911|3907|3906|33293
1633594500000|2021-10-07 08:15:00|3909.5|3908.5|3905|3904|3911|3910.5|3905|3904|23286
1633594800000|2021-10-07 08:20:00|3905.5|3904.5|3902|3901|3906|3905.5|3901.5|3900.5|21119
1633595100000|2021-10-07 08:25:00|3901.5|3900.5|3905|3904|3905|3904|3898|3897|16085
1633595400000|2021-10-07 08:30:00|3904.5|3903.5|3906.5|3905.5|3907.5|3907|3904|3903|10080
1633595700000|2021-10-07 08:35:00|3906|3906|3906.5|3906|3907.5|3906.5|3904|3903.5|22390
1633596000000|2021-10-07 08:40:00|3906|3905.5|3908.5|3907.5|3908.5|3908|3906|3905.5|12320
1633596300000|2021-10-07 08:45:00|3908|3907|3911|3910.5|3913|3912|3904.5|3903.5|18015
1633596600000|2021-10-07 08:50:00|3911.5|3911|3911|3910|3912.5|3911.5|3908.5|3908|11948
1633596900000|2021-10-07 08:55:00|3910.5|3909.5|3908.5|3907.5|3910.5|3909.5|3906.5|3905.5|10392
1633597200000|2021-10-07 09:00:00|3908|3908|3907|3906|3910|3909|3906.5|3905.5|19737
1633597500000|2021-10-07 09:05:00|3906.5|3906.5|3903|3902|3907.5|3907|3902|3901|13825
1633597800000|2021-10-07 09:10:00|3904|3902.5|3905|3904|3906|3905.5|3903.5|3902.5|14300
1633598100000|2021-10-07 09:15:00|3904.5|3904.5|3899.5|3898.5|3905.5|3905|3899|3898|70890
1633598400000|2021-10-07 09:20:00|3900|3899|3907|3906|3908|3907|3900|3898.5|14891
1633598700000|2021-10-07 09:25:00|3906.5|3905.5|3906|3905.5|3907.5|3906.5|3904.5|3904|8123
1633599000000|2021-10-07 09:30:00|3906.5|3906|3907.5|3907|3909|3908.5|3906.5|3905.5|14795
1633599300000|2021-10-07 09:35:00|3907|3906.5|3909|3908.5|3910|3909|3907|3906|5951
1633599600000|2021-10-07 09:40:00|3909.5|3909|3906.5|3906|3910.5|3910|3906|3905.5|10499
1633599900000|2021-10-07 09:45:00|3907|3906.5|3910.5|3910|3912.5|3911.5|3906.5|3906|9770
1633600200000|2021-10-07 09:50:00|3910|3909.5|3914|3913|3915.5|3914.5|3909.5|3909|9257
1633600500000|2021-10-07 09:55:00|3913.5|3913.5|3913|3912.5|3915.5|3914.5|3912|3911.5|8663
1633600800000|2021-10-07 10:00:00|3912.5|3912|3919|3918|3920|3919|3912.5|3912|40326
1633601100000|2021-10-07 10:05:00|3918.5|3918.5|3918.5|3917.5|3920.5|3919|3918|3917|5862
1633601400000|2021-10-07 10:10:00|3918|3917|3918|3917|3919.5|3919|3917.5|3917|6422
1633601700000|2021-10-07 10:15:00|3917.5|3916.5|3915|3914|3918|3916.5|3914.5|3913.5|10487
1633602000000|2021-10-07 10:20:00|3915.5|3914.5|3914.5|3914|3916|3915|3913.5|3913|3467
1633602300000|2021-10-07 10:25:00|3914|3913.5|3913.5|3912|3916.5|3915|3913|3912|8186
1633602600000|2021-10-07 10:30:00|3913|3912.5|3911.5|3910.5|3914|3913|3910.5|3910|7831
1633602900000|2021-10-07 10:35:00|3911|3910|3909.5|3908.5|3913|3912.5|3909|3908.5|6159
1633603200000|2021-10-07 10:40:00|3909|3908|3910|3909|3912.5|3912|3907.5|3907|19584
1633603500000|2021-10-07 10:45:00|3909.5|3909.5|3908|3907.5|3911.5|3910.5|3907.5|3907|16654
1633603800000|2021-10-07 10:50:00|3908.5|3908|3909.5|3908.5|3910|3908.5|3906.5|3906|20023
1633604100000|2021-10-07 10:55:00|3909|3909|3912.5|3912|3913|3912.5|3908.5|3908|16709
1633604400000|2021-10-07 11:00:00|3912|3911.5|3912.5|3912|3914.5|3914|3912|3911.5|32834
1633604700000|2021-10-07 11:05:00|3912|3911.5|3909.5|3909|3912.5|3912|3908.5|3907.5|57185
1633605000000|2021-10-07 11:10:00|3909|3908.5|3913.5|3913|3915.5|3914.5|3909|3908|65266
1633605300000|2021-10-07 11:15:00|3914|3913.5|3914|3913.5|3915.5|3914.5|3913.5|3913|28503
1633605600000|2021-10-07 11:20:00|3914.5|3914|3917.5|3917|3918|3917.5|3914.5|3913.5|13351
1633605900000|2021-10-07 11:25:00|3917|3916.5|3916.5|3916|3918|3917.5|3916|3915.5|21829
1633606200000|2021-10-07 11:30:00|3917|3916.5|3919|3918.5|3919|3918.5|3916|3915.5|10218
1633606500000|2021-10-07 11:35:00|3919.5|3919|3914.5|3914|3920|3919|3914.5|3914|22190
1633606800000|2021-10-07 11:40:00|3914|3913.5|3910.5|3910|3914|3913.5|3909.5|3909|24014
1633607100000|2021-10-07 11:45:00|3911|3910.5|3911.5|3911|3913|3912|3911|3910|30589
1633607400000|2021-10-07 11:50:00|3911|3910.5|3911|3910.5|3915|3914.5|3909.5|3909|29313
1633607700000|2021-10-07 11:55:00|3910.5|3910|3907.5|3907|3914|3912.5|3907|3906.5|24406
1633608000000|2021-10-07 12:00:00|3908|3906.5|3907.5|3907|3909|3908.5|3906|3905|7337
1633608300000|2021-10-07 12:05:00|3907|3906.5|3904|3903|3907.5|3907|3902|3901|6397
1633608600000|2021-10-07 12:10:00|3903.5|3903.5|3904|3903.5|3904|3903.5|3901|3900|5030
1633608900000|2021-10-07 12:15:00|3903.5|3903|3905|3904|3906|3905|3903|3902.5|4736
1633609200000|2021-10-07 12:20:00|3904.5|3903.5|3905|3904.5|3906.5|3906|3904|3903.5|2752
1633609500000|2021-10-07 12:25:00|3905.5|3905|3897.5|3897|3906|3905|3897.5|3897|19051
1633609800000|2021-10-07 12:30:00|3897|3896.5|3897|3895.5|3899|3898.5|3894.5|3894|10687
1633610100000|2021-10-07 12:35:00|3897.5|3896|3897|3896.5|3900|3899.5|3896.5|3896|12890
1633610400000|2021-10-07 12:40:00|3897.5|3897|3898|3897.5|3900.5|3899.5|3897|3896|12677
1633610700000|2021-10-07 12:45:00|3898.5|3897|3896.5|3896|3900|3899.5|3896|3895.5|46481
1633611000000|2021-10-07 12:50:00|3897|3896.5|3897|3896|3898|3897.5|3895.5|3895|18944
1633611300000|2021-10-07 12:55:00|3896.5|3896.5|3899.5|3899|3901.5|3900.5|3896.5|3896|10112
1633611600000|2021-10-07 13:00:00|3899|3898.5|3900|3899|3901.5|3901|3899|3898.5|6603
1633611900000|2021-10-07 13:05:00|3899.5|3899.5|3899.5|3899|3901|3900.5|3898|3897.5|6292
1633612200000|2021-10-07 13:10:00|3899|3898.5|3899|3898.5|3900.5|3900|3898.5|3898|9633
1633612500000|2021-10-07 13:15:00|3899.5|3899|3901|3900.5|3902.5|3901.5|3898.5|3898|13004
1633612800000|2021-10-07 13:20:00|3901.5|3901|3896.5|3896|3904|3903|3896.5|3895.5|21420
1633613100000|2021-10-07 13:25:00|3896|3895.5|3896|3895|3898|3897.5|3894.5|3894|15278
1633613400000|2021-10-07 13:30:00|3895.5|3894.5|3909.5|3909|3909.5|3909|3894|3893.5|31701
1633613700000|2021-10-07 13:35:00|3909|3908.5|3913|3912|3914.5|3913.5|3907.5|3906.5|42801
1633614000000|2021-10-07 13:40:00|3912.5|3911.5|3909.5|3908.5|3914|3913|3907|3906.5|25600
1633614300000|2021-10-07 13:45:00|3909|3909|3908.5|3908|3914.5|3913.5|3907|3906.5|30580
1633614600000|2021-10-07 13:50:00|3909|3908.5|3912|3911|3914.5|3913.5|3909|3908|24485
1633614900000|2021-10-07 13:55:00|3912.5|3911.5|3913|3912|3916.5|3916|3911|3910|32270
1633615200000|2021-10-07 14:00:00|3912.5|3911.5|3912.5|3912|3914.5|3914|3911.5|3911|23111
1633615500000|2021-10-07 14:05:00|3912|3911.5|3915.5|3914.5|3915.5|3915|3911|3910|19945
1633615800000|2021-10-07 14:10:00|3915|3914|3915|3914|3917|3916|3912|3911|18818
1633616100000|2021-10-07 14:15:00|3915.5|3914.5|3914|3913|3915.5|3915|3913.5|3912.5|15643
1633616400000|2021-10-07 14:20:00|3914.5|3913.5|3909|3908|3916|3915.5|3909|3908|15832
1633616700000|2021-10-07 14:25:00|3909.5|3908.5|3903|3902.5|3909.5|3909|3902|3901.5|67349
1633617000000|2021-10-07 14:30:00|3902.5|3902|3904|3903|3905.5|3904.5|3901.5|3901|65894
1633617300000|2021-10-07 14:35:00|3903.5|3902.5|3900.5|3899.5|3905|3904.5|3900.5|3899.5|42378
1633617600000|2021-10-07 14:40:00|3900|3900|3895|3894|3901.5|3901|3894.5|3894|37714
1633617900000|2021-10-07 14:45:00|3894.5|3893.5|3893.5|3893|3895.5|3894.5|3890.5|3889.5|16831
1633618200000|2021-10-07 14:50:00|3893|3892.5|3895.5|3894.5|3895.5|3895|3892.5|3892|17770
1633618500000|2021-10-07 14:55:00|3896|3895|3892.5|3892|3897|3896.5|3892.5|3892|56691
1633618800000|2021-10-07 15:00:00|3892|3891.5|3892.5|3892|3894|3893.5|3890|3889|32022
1633619100000|2021-10-07 15:05:00|3893|3891.5|3886.5|3886|3893|3892|3886.5|3886|49675
1633619400000|2021-10-07 15:10:00|3887|3886.5|3883|3882.5|3887.5|3887|3883|3882.5|37278
1633619700000|2021-10-07 15:15:00|3883.5|3883|3881.5|3881|3883.5|3883|3881.5|3881|57999
1633620000000|2021-10-07 15:20:00|3881|3880.5|3879.5|3879|3882|3881.5|3879.5|3879|59713
1633620300000|2021-10-07 15:25:00|3880|3879.5|3878|3876.5|3880.5|3880|3875.5|3875|119230
1633676400000|2021-10-08 07:00:00|3899.5|3875|3874|3872.5|3899.5|3880.5|3865|3864|54971
1633676700000|2021-10-08 07:05:00|3875|3873|3885.5|3884|3886.5|3886|3873.5|3871.5|13751
1633677000000|2021-10-08 07:10:00|3886.5|3885|3887|3885.5|3889.5|3889|3883|3882|73276
1633677300000|2021-10-08 07:15:00|3886.5|3885|3887.5|3886.5|3888|3887|3881|3880|57154
1633677600000|2021-10-08 07:20:00|3887|3886|3883.5|3882.5|3890.5|3889|3881|3880|38521
1633677900000|2021-10-08 07:25:00|3884|3883.5|3877.5|3876.5|3884.5|3883.5|3875|3874|42947
1633678200000|2021-10-08 07:30:00|3877|3876|3879|3878|3879|3878.5|3873|3872.5|29849
1633678500000|2021-10-08 07:35:00|3879.5|3878.5|3875.5|3874.5|3880.5|3879.5|3873|3872|47035
1633678800000|2021-10-08 07:40:00|3875|3875|3875.5|3874.5|3875.5|3875|3872.5|3871.5|24108
1633679100000|2021-10-08 07:45:00|3875|3875|3872.5|3871|3875.5|3875|3867.5|3866|40933
1633679400000|2021-10-08 07:50:00|3872|3871.5|3862.5|3861.5|3872.5|3871.5|3862.5|3861.5|26354
1633679700000|2021-10-08 07:55:00|3862|3861|3865|3864|3865|3864|3859.5|3858|54918
1633680000000|2021-10-08 08:00:00|3864.5|3863.5|3860.5|3859.5|3867.5|3866.5|3860|3859.5|18027
1633680300000|2021-10-08 08:05:00|3860|3859|3857.5|3856.5|3861.5|3861|3857|3856.5|14330
1633680600000|2021-10-08 08:10:00|3858|3857|3855.5|3854|3860.5|3859.5|3854|3853.5|24141
1633680900000|2021-10-08 08:15:00|3856|3854.5|3851.5|3851|3856|3855.5|3850|3849.5|36269
1633681200000|2021-10-08 08:20:00|3852|3850.5|3850.5|3849|3853.5|3853|3846.5|3846|55041
1633681500000|2021-10-08 08:25:00|3850|3849.5|3851.5|3850|3854|3853|3850|3849.5|25818
1633681800000|2021-10-08 08:30:00|3851|3850.5|3851|3850.5|3852.5|3852|3849.5|3849|28265
1633682100000|2021-10-08 08:35:00|3851.5|3851|3853.5|3853|3858|3857|3851.5|3851|61433
1633682400000|2021-10-08 08:40:00|3854|3853.5|3852|3850.5|3855|3854|3850|3849.5|24055
1633682700000|2021-10-08 08:45:00|3851.5|3850|3848|3846.5|3854|3853|3847|3846.5|26988
1633683000000|2021-10-08 08:50:00|3847.5|3846|3843|3842.5|3848|3847|3843|3842.5|52444
1633683300000|2021-10-08 08:55:00|3843.5|3843|3848|3847|3851|3850.5|3842.5|3842|24114
1633683600000|2021-10-08 09:00:00|3848.5|3847.5|3847.5|3846.5|3849.5|3848.5|3846.5|3846|26162
1633683900000|2021-10-08 09:05:00|3848|3847|3849.5|3848|3853.5|3852.5|3848|3847|28686
1633684200000|2021-10-08 09:10:00|3850|3848.5|3849|3848|3851.5|3851|3848|3847.5|12218
1633684500000|2021-10-08 09:15:00|3848.5|3847.5|3848.5|3847|3850|3849.5|3847.5|3846.5|8593
1633684800000|2021-10-08 09:20:00|3849|3847.5|3848|3847.5|3851.5|3850.5|3848|3847.5|11245
1633685100000|2021-10-08 09:25:00|3848.5|3848|3851|3850|3853|3852.5|3847.5|3847|8904
1633685400000|2021-10-08 09:30:00|3850.5|3849.5|3845|3844|3850.5|3850|3842.5|3842|75869
1633685700000|2021-10-08 09:35:00|3844.5|3844.5|3852.5|3851.5|3854.5|3853.5|3844.5|3844.5|38271
1633686000000|2021-10-08 09:40:00|3853|3852|3853|3852|3856.5|3855.5|3851|3850.5|11445
1633686300000|2021-10-08 09:45:00|3852.5|3851.5|3848.5|3847.5|3852.5|3851.5|3847.5|3846.5|9998
1633686600000|2021-10-08 09:50:00|3849|3848|3851.5|3851|3854|3853|3848.5|3848|35651
1633686900000|2021-10-08 09:55:00|3851|3850.5|3852|3851|3853.5|3853|3851|3850.5|24965
1633687200000|2021-10-08 10:00:00|3852.5|3851.5|3852.5|3851.5|3856|3855|3852|3851|40614
1633687500000|2021-10-08 10:05:00|3853|3851|3856|3855|3856.5|3855|3851|3850.5|34661
1633687800000|2021-10-08 10:10:00|3856.5|3855.5|3854|3853|3859|3858.5|3853|3852.5|36769
1633688100000|2021-10-08 10:15:00|3854.5|3853.5|3853|3852|3855|3854.5|3852.5|3852|13637
1633688400000|2021-10-08 10:20:00|3852.5|3851.5|3854|3853|3854.5|3854|3852|3851.5|8350
1633688700000|2021-10-08 10:25:00|3854.5|3853.5|3851.5|3850.5|3854.5|3854|3851|3850.5|9561
1633689000000|2021-10-08 10:30:00|3852|3851|3855|3854.5|3855|3854.5|3852|3851|6996
1633689300000|2021-10-08 10:35:00|3855.5|3855|3860.5|3859.5|3861|3860|3855.5|3855|12861
1633689600000|2021-10-08 10:40:00|3861|3860|3857.5|3856.5|3861|3860.5|3857|3856.5|24414
1633689900000|2021-10-08 10:45:00|3857|3856|3857|3855.5|3858|3857.5|3856|3855|21583
1633690200000|2021-10-08 10:50:00|3856.5|3856|3856|3855.5|3857.5|3857|3855|3854|18317
1633690500000|2021-10-08 10:55:00|3855.5|3855|3852.5|3851.5|3856.5|3855.5|3851.5|3851|12893
1633690800000|2021-10-08 11:00:00|3852|3852|3852|3851.5|3855|3854|3852|3851|16773
1633691100000|2021-10-08 11:05:00|3852.5|3852|3855|3854.5|3857|3856.5|3852|3851.5|24708
1633691400000|2021-10-08 11:10:00|3854.5|3854|3851|3850.5|3854.5|3854|3850.5|3850|9355
1633691700000|2021-10-08 11:15:00|3851.5|3851|3856.5|3855.5|3857.5|3857|3851.5|3851|15292
1633692000000|2021-10-08 11:20:00|3857|3856|3856.5|3855.5|3858.5|3858|3856|3855.5|11753
1633692300000|2021-10-08 11:25:00|3857|3856|3861|3860.5|3861|3860.5|3855|3854.5|10116
1633692600000|2021-10-08 11:30:00|3861.5|3861|3862|3861.5|3863.5|3863|3860.5|3860|14473
1633692900000|2021-10-08 11:35:00|3862.5|3862|3861|3860.5|3863.5|3862.5|3860.5|3859.5|25687
1633693200000|2021-10-08 11:40:00|3861.5|3861|3862.5|3861.5|3863|3862.5|3859|3858.5|13949
1633693500000|2021-10-08 11:45:00|3862|3861|3866.5|3866|3867.5|3866.5|3860|3859|27216
1633693800000|2021-10-08 11:50:00|3866|3865.5|3861|3860.5|3866|3865.5|3861|3860.5|21680
1633694100000|2021-10-08 11:55:00|3860.5|3860|3861.5|3861|3862.5|3861.5|3859|3858.5|16496
1633694400000|2021-10-08 12:00:00|3861|3860.5|3863.5|3862.5|3864|3863|3860.5|3860|9051
1633694700000|2021-10-08 12:05:00|3864|3863|3865.5|3865|3865.5|3865|3863|3862.5|10091
1633695000000|2021-10-08 12:10:00|3866|3865.5|3865.5|3865|3867.5|3867|3865.5|3865|10502
1633695300000|2021-10-08 12:15:00|3866|3865.5|3866.5|3866|3867|3866.5|3864|3863.5|16359
1633695600000|2021-10-08 12:20:00|3866|3865.5|3866|3865.5|3866|3865.5|3863.5|3863|10459
1633695900000|2021-10-08 12:25:00|3865.5|3865|3863.5|3863|3866.5|3866|3858.5|3857.5|62195
1633696200000|2021-10-08 12:30:00|3864|3863.5|3865.5|3865|3865.5|3865|3855.5|3854|76435
1633696500000|2021-10-08 12:35:00|3865|3864.5|3873.5|3872.5|3874|3872.5|3863.5|3863|18495
1633696800000|2021-10-08 12:40:00|3873|3872|3867.5|3866.5|3873.5|3872|3866.5|3866|22015
1633697100000|2021-10-08 12:45:00|3868|3867|3864.5|3863|3868|3867.5|3863.5|3863|13217
1633697400000|2021-10-08 12:50:00|3864|3862.5|3867|3865.5|3867|3865.5|3862.5|3862|17364
1633697700000|2021-10-08 12:55:00|3866.5|3866|3869|3868|3869|3868.5|3864.5|3864|16478
1633698000000|2021-10-08 13:00:00|3868.5|3867.5|3874|3873|3874|3873|3868|3867.5|15125
1633698300000|2021-10-08 13:05:00|3873.5|3872.5|3874|3873|3875|3874|3872|3871|12114
1633698600000|2021-10-08 13:10:00|3873.5|3873.5|3877.5|3877|3878|3877.5|3873.5|3873.5|11425
1633698900000|2021-10-08 13:15:00|3878|3876.5|3877|3876|3879|3878.5|3876.5|3876|14219
1633699200000|2021-10-08 13:20:00|3877.5|3876.5|3878|3877|3879|3878.5|3876.5|3876|8212
1633699500000|2021-10-08 13:25:00|3877.5|3876.5|3874.5|3873.5|3877.5|3877|3873|3872|14087
1633699800000|2021-10-08 13:30:00|3875|3874|3881.5|3880.5|3881.5|3880.5|3873.5|3873|25290
1633700100000|2021-10-08 13:35:00|3882|3881|3881.5|3881|3884|3883|3879.5|3879|18297
1633700400000|2021-10-08 13:40:00|3881|3880.5|3876.5|3875.5|3885.5|3884.5|3876|3875.5|18918
1633700700000|2021-10-08 13:45:00|3877|3876|3880.5|3880|3881.5|3880.5|3877|3876|48994
1633701000000|2021-10-08 13:50:00|3880|3879.5|3875.5|3874.5|3880.5|3880|3875|3874.5|38065
1633701300000|2021-10-08 13:55:00|3875|3874|3875.5|3875|3877.5|3876.5|3872|3871.5|33006
1633701600000|2021-10-08 14:00:00|3876|3875.5|3876|3875|3878|3877.5|3875|3874|27774
1633701900000|2021-10-08 14:05:00|3875.5|3874.5|3872|3871.5|3877|3876|3872|3871.5|24800
1633702200000|2021-10-08 14:10:00|3871.5|3871|3860|3859|3871.5|3871|3860|3859|37390
1633702500000|2021-10-08 14:15:00|3859.5|3859.5|3860.5|3860|3861.5|3861|3859|3858|23351
1633702800000|2021-10-08 14:20:00|3860|3859.5|3863|3862.5|3865|3864.5|3860|3859.5|23150
1633703100000|2021-10-08 14:25:00|3862.5|3862|3862.5|3861.5|3863.5|3863|3861.5|3861|18859
1633703400000|2021-10-08 14:30:00|3863|3862|3864.5|3863.5|3865.5|3865|3862.5|3861.5|21381
1633703700000|2021-10-08 14:35:00|3865|3864|3865.5|3865|3868|3867.5|3864.5|3864|20153
1633704000000|2021-10-08 14:40:00|3866|3865.5|3868.5|3867.5|3868.5|3868|3865|3864|21745
1633704300000|2021-10-08 14:45:00|3868|3867|3866|3865.5|3868.5|3868|3866|3865.5|18009
1633704600000|2021-10-08 14:50:00|3865.5|3865|3865|3864.5|3866.5|3866|3863|3862.5|15645
1633704900000|2021-10-08 14:55:00|3864.5|3864|3863.5|3862.5|3865.5|3865|3862|3861.5|26967
1633705200000|2021-10-08 15:00:00|3864|3863|3864.5|3864|3866|3865.5|3862.5|3862|21332
1633705500000|2021-10-08 15:05:00|3864|3863.5|3867.5|3866.5|3867.5|3867|3864|3863.5|26383
1633705800000|2021-10-08 15:10:00|3867|3867|3863|3862.5|3868.5|3868|3863|3862.5|16613
1633706100000|2021-10-08 15:15:00|3862.5|3862|3865|3864.5|3865|3864.5|3861|3860.5|20319
1633706400000|2021-10-08 15:20:00|3865.5|3865|3865.5|3864.5|3865.5|3865|3862|3861.5|33077
1633706700000|2021-10-08 15:25:00|3865|3864|3867|3866|3867|3866.5|3863|3862.5|43227
1633935600000|2021-10-11 07:00:00|3872.5|3850|3850|3848.5|3873|3872.5|3840|3837.5|61222
1633935900000|2021-10-11 07:05:00|3850.5|3849|3854.5|3853.5|3860|3858|3850.5|3848.5|25991
1633936200000|2021-10-11 07:10:00|3855|3853|3855|3853.5|3856|3854.5|3850.5|3848.5|18627
1633936500000|2021-10-11 07:15:00|3855.5|3854|3853.5|3852|3859|3858|3853|3851.5|32609
1633936800000|2021-10-11 07:20:00|3853|3852.5|3855|3854.5|3856|3855|3851|3850|11761
1633937100000|2021-10-11 07:25:00|3855.5|3855|3856|3855.5|3859.5|3859|3855|3854|35688
1633937400000|2021-10-11 07:30:00|3856.5|3856|3852|3851|3859|3858.5|3850.5|3850|22242
1633937700000|2021-10-11 07:35:00|3852.5|3850.5|3844.5|3843.5|3852.5|3850.5|3844|3843.5|16548
1633938000000|2021-10-11 07:40:00|3844|3843|3843|3842|3846|3845|3842|3841|14386
1633938300000|2021-10-11 07:45:00|3843.5|3841.5|3842|3841|3847|3846|3840|3839.5|28631
1633938600000|2021-10-11 07:50:00|3842.5|3841.5|3846|3845|3848.5|3847.5|3842|3841.5|10568
1633938900000|2021-10-11 07:55:00|3845.5|3844.5|3846.5|3845.5|3848|3847|3844|3843|7035
1633939200000|2021-10-11 08:00:00|3846|3845|3844|3843.5|3848|3847|3844|3843.5|7796
1633939500000|2021-10-11 08:05:00|3843.5|3843|3841.5|3840.5|3843.5|3843|3840|3839|8208
1633939800000|2021-10-11 08:10:00|3841|3840|3842|3840.5|3843|3842|3839|3838.5|7204
1633940100000|2021-10-11 08:15:00|3842.5|3841|3847|3846|3847.5|3846.5|3842|3841|5061
1633940400000|2021-10-11 08:20:00|3846.5|3845.5|3840.5|3839|3846.5|3846|3838|3837|12604
1633940700000|2021-10-11 08:25:00|3840|3838.5|3841|3839.5|3842.5|3841.5|3838|3837|12358
1633941000000|2021-10-11 08:30:00|3840.5|3840|3841.5|3841|3843.5|3842.5|3840.5|3840|10903
1633941300000|2021-10-11 08:35:00|3842|3841.5|3839|3837.5|3842|3841.5|3838|3837.5|5539
1633941600000|2021-10-11 08:40:00|3838.5|3838|3836|3834.5|3840|3839|3834.5|3833.5|9944
1633941900000|2021-10-11 08:45:00|3835.5|3835|3833.5|3832.5|3836.5|3835.5|3831.5|3831|15195
1633942200000|2021-10-11 08:50:00|3834|3833|3835|3833.5|3836|3835.5|3833.5|3832.5|7477
1633942500000|2021-10-11 08:55:00|3834.5|3834|3834.5|3833.5|3837.5|3836.5|3833|3832.5|23026
1633942800000|2021-10-11 09:00:00|3834|3833|3835.5|3834.5|3836.5|3835.5|3833|3832.5|22160
1633943100000|2021-10-11 09:05:00|3836|3835|3836.5|3836|3838.5|3837.5|3835.5|3835|19991
1633943400000|2021-10-11 09:10:00|3837.5|3836.5|3833|3832|3837.5|3836.5|3832.5|3832|7097
1633943700000|2021-10-11 09:15:00|3833.5|3832.5|3834|3832.5|3834.5|3834|3831.5|3831|9716
1633944000000|2021-10-11 09:20:00|3834.5|3833|3841|3839.5|3841.5|3840.5|3834.5|3833|18385
1633944300000|2021-10-11 09:25:00|3841.5|3840|3843|3842|3845|3844.5|3841.5|3840|9682
1633944600000|2021-10-11 09:30:00|3843.5|3842.5|3843.5|3843|3844|3843.5|3841|3840.5|19123
1633944900000|2021-10-11 09:35:00|3844|3843.5|3850|3849|3850.5|3849.5|3844|3843.5|25162
1633945200000|2021-10-11 09:40:00|3849.5|3849.5|3850.5|3849|3851.5|3851|3849|3848.5|18093
1633945500000|2021-10-11 09:45:00|3850|3848.5|3847.5|3846.5|3850.5|3849.5|3847|3846|15138
1633945800000|2021-10-11 09:50:00|3847|3847|3849.5|3848.5|3849.5|3849|3846|3845.5|26707
1633946100000|2021-10-11 09:55:00|3849|3848|3846.5|3846|3849.5|3849|3846|3845.5|13050
1633946400000|2021-10-11 10:00:00|3847|3846.5|3844.5|3844|3848.5|3848|3844.5|3844|18640
1633946700000|2021-10-11 10:05:00|3844|3843.5|3847|3846.5|3848|3847|3844|3843.5|12701
1633947000000|2021-10-11 10:10:00|3847.5|3847|3844|3843.5|3848|3847.5|3843.5|3843|20016
1633947300000|2021-10-11 10:15:00|3844.5|3844|3842|3841.5|3844.5|3844|3841|3840.5|11782
1633947600000|2021-10-11 10:20:00|3841.5|3841|3842|3841.5|3842.5|3842|3840|3839|25682
1633947900000|2021-10-11 10:25:00|3842.5|3842|3838.5|3838|3843|3842.5|3838.5|3838|20982
1633948200000|2021-10-11 10:30:00|3838|3837.5|3839|3838.5|3840.5|3839.5|3837.5|3837|18122
1633948500000|2021-10-11 10:35:00|3839.5|3839|3838|3837|3840|3839|3836.5|3836|28672
1633948800000|2021-10-11 10:40:00|3838.5|3837.5|3836|3835.5|3840|3839.5|3835|3834|25634
1633949100000|2021-10-11 10:45:00|3835.5|3835|3838.5|3838|3839|3838|3833|3832|14110
1633949400000|2021-10-11 10:50:00|3838|3837.5|3840.5|3840|3842|3841.5|3837|3836.5|11963
1633949700000|2021-10-11 10:55:00|3840|3839.5|3838|3837.5|3840.5|3840|3837.5|3836.5|15952
1633950000000|2021-10-11 11:00:00|3837.5|3837|3839|3838.5|3840|3839.5|3836|3835.5|17752
1633950300000|2021-10-11 11:05:00|3838.5|3838|3838|3837|3838.5|3838|3834.5|3834|18854
1633950600000|2021-10-11 11:10:00|3837.5|3836.5|3842.5|3841.5|3843|3842.5|3837|3836.5|5042
1633950900000|2021-10-11 11:15:00|3842|3842|3843.5|3842.5|3844|3843.5|3841|3840|9439
1633951200000|2021-10-11 11:20:00|3844|3843|3847.5|3847|3848.5|3847.5|3844|3843|8851
1633951500000|2021-10-11 11:25:00|3847|3846.5|3849.5|3848.5|3849.5|3848.5|3846|3845.5|7122
1633951800000|2021-10-11 11:30:00|3849|3848|3847|3846.5|3849.5|3848|3846.5|3846|8464
1633952100000|2021-10-11 11:35:00|3846.5|3846|3846|3845.5|3847|3846|3845.5|3845|4482
1633952400000|2021-10-11 11:40:00|3845.5|3845|3845.5|3845|3846|3845.5|3844|3843.5|9157
1633952700000|2021-10-11 11:45:00|3846|3845.5|3847|3846.5|3847|3846.5|3845.5|3845|6921
1633953000000|2021-10-11 11:50:00|3846.5|3846|3845.5|3845|3847|3846.5|3845|3844.5|8262
1633953300000|2021-10-11 11:55:00|3845|3844.5|3846|3845.5|3846.5|3846|3842.5|3842|8092
1633953600000|2021-10-11 12:00:00|3845.5|3845|3844.5|3844|3845.5|3845|3843|3842.5|9582
1633953900000|2021-10-11 12:05:00|3845|3844.5|3848|3847.5|3849.5|3848.5|3844|3843.5|37915
1633954200000|2021-10-11 12:10:00|3848.5|3848|3848.5|3848|3849.5|3849|3847.5|3847|7259
1633954500000|2021-10-11 12:15:00|3849|3848.5|3851|3850.5|3851.5|3851|3848.5|3848|7138
1633954800000|2021-10-11 12:20:00|3851.5|3851|3851.5|3851|3852.5|3852|3850.5|3850|10924
1633955100000|2021-10-11 12:25:00|3851|3850.5|3854.5|3854|3855.5|3855|3851|3850.5|9779
1633955400000|2021-10-11 12:30:00|3854|3853.5|3854|3853.5|3855|3854.5|3852|3851.5|11561
1633955700000|2021-10-11 12:35:00|3854.5|3854|3854|3853.5|3855.5|3854.5|3853|3852.5|5388
1633956000000|2021-10-11 12:40:00|3854.5|3854|3855|3854.5|3856.5|3855.5|3854.5|3854|5399
1633956300000|2021-10-11 12:45:00|3854.5|3854|3851|3850.5|3855|3854.5|3850|3849.5|8145
1633956600000|2021-10-11 12:50:00|3851.5|3851|3852|3851.5|3853|3852.5|3851.5|3851|10481
1633956900000|2021-10-11 12:55:00|3852.5|3852|3855|3854|3855.5|3854|3852|3851.5|5260
1633957200000|2021-10-11 13:00:00|3855.5|3854.5|3856|3855.5|3857.5|3857|3855|3854|11213
1633957500000|2021-10-11 13:05:00|3856.5|3856|3857.5|3857|3858.5|3858|3855.5|3855|7922
1633957800000|2021-10-11 13:10:00|3858|3857.5|3857.5|3857|3858|3857.5|3856.5|3856|5890
1633958100000|2021-10-11 13:15:00|3857|3856.5|3858.5|3858|3858.5|3858|3857|3856.5|9475
1633958400000|2021-10-11 13:20:00|3859|3858.5|3857.5|3857|3859|3858.5|3856.5|3856|38584
1633958700000|2021-10-11 13:25:00|3857|3856.5|3861.5|3860.5|3861.5|3861|3857|3856.5|122345
1633959000000|2021-10-11 13:30:00|3862|3861|3867.5|3867|3868.5|3867.5|3861.5|3861|71436
1633959300000|2021-10-11 13:35:00|3868|3867.5|3867|3866|3869|3868.5|3865.5|3864.5|57617
1633959600000|2021-10-11 13:40:00|3866.5|3866.5|3866.5|3865.5|3868.5|3868|3864.5|3864|40756
1633959900000|2021-10-11 13:45:00|3866|3866|3860|3859|3867|3866.5|3859.5|3859|33001
1633960200000|2021-10-11 13:50:00|3859.5|3858.5|3866|3865|3866|3865.5|3857.5|3857|22149
1633960500000|2021-10-11 13:55:00|3865.5|3865.5|3866.5|3866|3867.5|3867|3864.5|3864|23679
1633960800000|2021-10-11 14:00:00|3867|3866.5|3868|3867|3870|3869.5|3866|3865.5|22511
1633961100000|2021-10-11 14:05:00|3867.5|3866.5|3865|3864.5|3868|3867.5|3864|3863.5|24511
1633961400000|2021-10-11 14:10:00|3865.5|3865|3868|3867|3868.5|3868|3863.5|3863|24548
1633961700000|2021-10-11 14:15:00|3867.5|3867.5|3868.5|3867.5|3871|3870.5|3867|3866.5|20923
1633962000000|2021-10-11 14:20:00|3869|3868|3869|3868|3870|3869.5|3867|3866.5|15286
1633962300000|2021-10-11 14:25:00|3869.5|3868.5|3871|3870.5|3871.5|3871|3869.5|3868.5|284585
1633962600000|2021-10-11 14:30:00|3871.5|3871|3872|3871.5|3874|3873.5|3871|3870.5|17683
1633962900000|2021-10-11 14:35:00|3872.5|3872|3870.5|3869.5|3872.5|3872|3870|3869.5|20924
1633963200000|2021-10-11 14:40:00|3871|3870|3868.5|3868|3871|3870.5|3868.5|3868|21712
1633963500000|2021-10-11 14:45:00|3869|3868.5|3869.5|3869|3870|3869.5|3868.5|3868|15418
1633963800000|2021-10-11 14:50:00|3870|3868.5|3869|3868.5|3870.5|3870|3868|3867.5|17089
1633964100000|2021-10-11 14:55:00|3869.5|3869|3868.5|3867.5|3870|3869.5|3868|3867.5|20164
1633964400000|2021-10-11 15:00:00|3868|3868|3868.5|3868|3868.5|3868|3865|3864.5|22101
1633964700000|2021-10-11 15:05:00|3869|3868.5|3868.5|3867.5|3871.5|3871|3868|3867.5|34181
1633965000000|2021-10-11 15:10:00|3868|3868|3865|3864|3868.5|3868|3864.5|3864|30393
1633965300000|2021-10-11 15:15:00|3865.5|3864.5|3863.5|3862.5|3865.5|3865|3863|3862.5|37966
1633965600000|2021-10-11 15:20:00|3864|3863|3863|3862.5|3864|3863.5|3862.5|3862|24669
1633965900000|2021-10-11 15:25:00|3862.5|3862|3864|3863|3864.5|3864|3861|3860.5|40448
1634022000000|2021-10-12 07:00:00|3846.5|3844.5|3838|3836|3849|3845.5|3833.5|3831.5|44331
1634022300000|2021-10-12 07:05:00|3837.5|3835.5|3838|3837|3840|3838|3829|3828|30915
1634022600000|2021-10-12 07:10:00|3837.5|3837.5|3844.5|3843.5|3846.5|3845.5|3837.5|3836|45072
1634022900000|2021-10-12 07:15:00|3845.5|3844|3844.5|3843.5|3848.5|3846.5|3842.5|3841.5|14762
1634023200000|2021-10-12 07:20:00|3845|3844|3842|3840.5|3846|3844.5|3839.5|3838.5|26868
1634023500000|2021-10-12 07:25:00|3842.5|3841|3841.5|3840.5|3848|3847|3841|3840.5|14729
1634023800000|2021-10-12 07:30:00|3841|3840|3841|3839.5|3842|3841.5|3838.5|3838|13229
1634024100000|2021-10-12 07:35:00|3841.5|3840|3847.5|3846|3847.5|3846|3840|3839|20586
1634024400000|2021-10-12 07:40:00|3848|3846.5|3852|3850.5|3852|3851|3847.5|3846.5|10613
1634024700000|2021-10-12 07:45:00|3852.5|3851|3852|3851|3854|3852.5|3848|3847|11659
1634025000000|2021-10-12 07:50:00|3852.5|3851.5|3851.5|3850.5|3853.5|3853|3849|3848.5|9376
1634025300000|2021-10-12 07:55:00|3852|3851|3853.5|3853|3854.5|3854|3850|3849.5|23010
1634025600000|2021-10-12 08:00:00|3854|3853.5|3852|3851|3857|3855.5|3851|3850.5|12089
1634025900000|2021-10-12 08:05:00|3851.5|3850.5|3853|3852|3854.5|3854|3851|3850.5|13464
1634026200000|2021-10-12 08:10:00|3852.5|3851.5|3854.5|3853.5|3856|3855|3852.5|3851.5|18356
1634026500000|2021-10-12 08:15:00|3855|3854|3860.5|3860|3860.5|3860|3854.5|3853.5|25273
1634026800000|2021-10-12 08:20:00|3861|3859.5|3858.5|3857.5|3862.5|3861.5|3858|3857.5|15469
1634027100000|2021-10-12 08:25:00|3857.5|3857|3854.5|3853|3859|3858.5|3851.5|3850.5|14218
1634027400000|2021-10-12 08:30:00|3855|3853.5|3855.5|3854.5|3856.5|3856|3853.5|3853|11146
1634027700000|2021-10-12 08:35:00|3856|3855|3856.5|3855.5|3858|3857|3855|3854.5|4934
1634028000000|2021-10-12 08:40:00|3856|3855|3854|3853.5|3856.5|3855.5|3853.5|3853|4805
1634028300000|2021-10-12 08:45:00|3854.5|3854|3851.5|3851|3856|3855.5|3851|3850.5|9855
1634028600000|2021-10-12 08:50:00|3852|3850.5|3849.5|3848.5|3854|3852.5|3849|3848|71394
1634028900000|2021-10-12 08:55:00|3849|3848|3853.5|3852.5|3854|3853|3846.5|3846|61005
1634029200000|2021-10-12 09:00:00|3854|3853|3852.5|3851.5|3854.5|3853.5|3850|3849.5|15495
1634029500000|2021-10-12 09:05:00|3852|3851|3851|3850.5|3854|3853|3850.5|3850|13161
1634029800000|2021-10-12 09:10:00|3850.5|3850|3852|3851|3854.5|3853.5|3850|3849.5|5262
1634030100000|2021-10-12 09:15:00|3851.5|3851.5|3848.5|3847.5|3852.5|3851.5|3848|3847|7673
1634030400000|2021-10-12 09:20:00|3849|3848|3848.5|3847.5|3850.5|3850|3847.5|3846.5|10499
1634030700000|2021-10-12 09:25:00|3848|3848|3847.5|3846.5|3848.5|3848|3846.5|3845.5|13096
1634031000000|2021-10-12 09:30:00|3848|3847|3850|3848.5|3850|3849.5|3847.5|3847|5154
1634031300000|2021-10-12 09:35:00|3850.5|3849|3850|3849|3852.5|3851.5|3849.5|3849|6497
1634031600000|2021-10-12 09:40:00|3849.5|3849.5|3849|3848|3851.5|3850.5|3848.5|3848|8809
1634031900000|2021-10-12 09:45:00|3849.5|3848.5|3849|3848|3850|3849.5|3847|3846.5|8821
1634032200000|2021-10-12 09:50:00|3848.5|3848.5|3857|3856|3857|3856|3848.5|3847.5|9629
1634032500000|2021-10-12 09:55:00|3857.5|3856.5|3862.5|3861.5|3862.5|3861.5|3857|3856|14694
1634032800000|2021-10-12 10:00:00|3863|3862|3862|3861|3863.5|3862|3859.5|3859|26931
1634033100000|2021-10-12 10:05:00|3861.5|3860.5|3858|3857|3862|3861.5|3857.5|3857|17398
1634033400000|2021-10-12 10:10:00|3858.5|3857.5|3855.5|3854.5|3859.5|3858.5|3855.5|3854.5|8831
1634033700000|2021-10-12 10:15:00|3856|3855|3850.5|3849.5|3856.5|3856|3850|3849|24177
1634034000000|2021-10-12 10:20:00|3851|3849|3851|3850|3851.5|3851|3849|3848.5|7285
1634034300000|2021-10-12 10:25:00|3850.5|3849.5|3849|3848|3852.5|3851.5|3848.5|3848|5467
1634034600000|2021-10-12 10:30:00|3848.5|3848.5|3846.5|3845.5|3849|3848.5|3846|3845.5|3621
1634034900000|2021-10-12 10:35:00|3846|3845|3845|3844|3847|3846|3843|3842.5|12346
1634035200000|2021-10-12 10:40:00|3845.5|3844.5|3849|3848|3849|3848.5|3845|3844.5|12536
1634035500000|2021-10-12 10:45:00|3848.5|3848.5|3851.5|3850.5|3852|3851|3848.5|3848|10007
1634035800000|2021-10-12 10:50:00|3852|3851|3853.5|3852.5|3853.5|3852.5|3851|3850.5|102687
1634036100000|2021-10-12 10:55:00|3853|3852|3853|3852|3853.5|3853|3850|3849.5|40806
1634036400000|2021-10-12 11:00:00|3852.5|3851.5|3858|3857|3859|3858|3852.5|3851.5|21462
1634036700000|2021-10-12 11:05:00|3857.5|3857.5|3855.5|3855|3858|3857.5|3855.5|3855|20027
1634037000000|2021-10-12 11:10:00|3856|3855.5|3857.5|3856|3857.5|3856|3854|3853.5|56844
1634037300000|2021-10-12 11:15:00|3857|3855.5|3855|3854|3857.5|3855.5|3854|3853.5|50959
1634037600000|2021-10-12 11:20:00|3855.5|3854.5|3851.5|3850.5|3855.5|3855|3851|3850.5|111359
1634037900000|2021-10-12 11:25:00|3851|3850|3849|3848|3851|3850.5|3849|3848|13783
1634038200000|2021-10-12 11:30:00|3848.5|3847.5|3850|3849|3850.5|3850|3847.5|3846.5|10237
1634038500000|2021-10-12 11:35:00|3849.5|3848.5|3850|3849.5|3851|3850.5|3849.5|3848.5|5447
1634038800000|2021-10-12 11:40:00|3850.5|3850|3852|3850.5|3852|3851|3850|3849.5|2690
1634039100000|2021-10-12 11:45:00|3851.5|3851|3848.5|3847.5|3852|3851|3848|3847.5|11785
1634039400000|2021-10-12 11:50:00|3848|3847|3847.5|3846.5|3848.5|3848|3847|3846.5|7436
1634039700000|2021-10-12 11:55:00|3847|3847|3846|3845.5|3848|3847.5|3846|3845.5|8840
1634040000000|2021-10-12 12:00:00|3846.5|3845|3850.5|3849.5|3850.5|3849.5|3845.5|3845|29496
1634040300000|2021-10-12 12:05:00|3850|3850|3848|3846.5|3850.5|3850|3846.5|3845.5|12038
1634040600000|2021-10-12 12:10:00|3848.5|3847|3851|3850|3851|3850|3848|3847|5695
1634040900000|2021-10-12 12:15:00|3851.5|3850.5|3852.5|3851|3852.5|3851.5|3850.5|3850|12275
1634041200000|2021-10-12 12:20:00|3852|3851.5|3853|3851.5|3853.5|3852.5|3851.5|3850.5|17576
1634041500000|2021-10-12 12:25:00|3852.5|3852.5|3855.5|3854.5|3856|3855|3852|3851.5|18180
1634041800000|2021-10-12 12:30:00|3856|3855|3853|3852.5|3856|3855.5|3852|3851.5|17751
1634042100000|2021-10-12 12:35:00|3852.5|3852|3851|3850|3853|3852|3850|3849.5|15815
1634042400000|2021-10-12 12:40:00|3850.5|3849.5|3850.5|3850|3852.5|3851.5|3849|3848.5|12974
1634042700000|2021-10-12 12:45:00|3851|3850.5|3850|3849|3852|3851|3849.5|3848.5|6272
1634043000000|2021-10-12 12:50:00|3849.5|3849.5|3850|3848.5|3850|3849.5|3848|3847.5|9757
1634043300000|2021-10-12 12:55:00|3849.5|3849|3850.5|3850|3850.5|3850|3849|3848.5|6954
1634043600000|2021-10-12 13:00:00|3850|3849.5|3850.5|3849.5|3852.5|3851.5|3850|3849.5|20092
1634043900000|2021-10-12 13:05:00|3850|3849|3848.5|3847.5|3851.5|3850.5|3848|3847.5|39345
1634044200000|2021-10-12 13:10:00|3848|3847|3844.5|3844|3848.5|3848|3844.5|3844|14192
1634044500000|2021-10-12 13:15:00|3845|3843.5|3843|3842.5|3845|3843.5|3842.5|3842|18329
1634044800000|2021-10-12 13:20:00|3843.5|3843|3845|3844.5|3845.5|3845|3841|3840.5|35786
1634045100000|2021-10-12 13:25:00|3845.5|3845|3847.5|3846.5|3847.5|3847|3844.5|3844|29698
1634045400000|2021-10-12 13:30:00|3847|3847|3846.5|3845.5|3850|3849|3843.5|3843|67524
1634045700000|2021-10-12 13:35:00|3847|3846|3851|3850|3851|3850|3845.5|3845|46131
1634046000000|2021-10-12 13:40:00|3850.5|3849.5|3847|3846|3852.5|3851.5|3846|3845.5|30203
1634046300000|2021-10-12 13:45:00|3846.5|3846.5|3842|3841|3847|3846.5|3841|3840.5|38251
1634046600000|2021-10-12 13:50:00|3841.5|3840.5|3835.5|3835|3842|3841.5|3835|3834.5|42474
1634046900000|2021-10-12 13:55:00|3836|3835.5|3841|3840|3841.5|3840|3836|3835|136125
1634047200000|2021-10-12 14:00:00|3840.5|3840.5|3840|3839|3843.5|3842.5|3839.5|3838.5|36342
1634047500000|2021-10-12 14:05:00|3840.5|3839.5|3841|3840|3842|3841.5|3840.5|3839|22458
1634047800000|2021-10-12 14:10:00|3841.5|3840.5|3844.5|3843.5|3845|3844.5|3840.5|3840|30918
1634048100000|2021-10-12 14:15:00|3845|3844|3845.5|3844.5|3848|3847.5|3841|3840.5|33151
1634048400000|2021-10-12 14:20:00|3845|3845|3843.5|3843|3845.5|3845|3843|3842.5|27356
1634048700000|2021-10-12 14:25:00|3844|3843.5|3848.5|3848|3849|3848|3843|3842.5|54518
1634049000000|2021-10-12 14:30:00|3849|3847.5|3849.5|3849|3850.5|3850|3847|3846.5|37102
1634049300000|2021-10-12 14:35:00|3850|3848.5|3851|3850|3853|3852.5|3849|3848.5|44353
1634049600000|2021-10-12 14:40:00|3850.5|3849.5|3847|3846.5|3851|3849.5|3847|3846|24355
1634049900000|2021-10-12 14:45:00|3847.5|3847|3848|3847.5|3850|3849|3845.5|3844.5|41727
1634050200000|2021-10-12 14:50:00|3848.5|3848|3850|3849|3851.5|3850.5|3847|3846.5|40778
1634050500000|2021-10-12 14:55:00|3849.5|3848.5|3848|3847.5|3849.5|3849|3847.5|3847|33967
1634050800000|2021-10-12 15:00:00|3848.5|3847|3853.5|3852.5|3854.5|3853.5|3848.5|3847|33734
1634051100000|2021-10-12 15:05:00|3853|3853|3854|3853.5|3855|3854.5|3852.5|3852|33285
1634051400000|2021-10-12 15:10:00|3853.5|3853|3852|3851|3854|3853.5|3851.5|3851|21462
1634051700000|2021-10-12 15:15:00|3852.5|3851.5|3852.5|3852|3853|3852.5|3851|3850.5|28927
1634052000000|2021-10-12 15:20:00|3852|3851.5|3854.5|3853.5|3854.5|3854|3852|3851.5|35977
1634052300000|2021-10-12 15:25:00|3855|3854|3856|3855|3858|3857.5|3854.5|3854|71135
1634108400000|2021-10-13 07:00:00|3839.5|3832.5|3827.5|3826.5|3839.5|3834.5|3824|3822.5|60235
1634108700000|2021-10-13 07:05:00|3827|3825.5|3835.5|3835|3836.5|3835.5|3823.5|3822.5|45659
1634109000000|2021-10-13 07:10:00|3836|3835.5|3833.5|3832|3837|3836|3825|3823.5|27006
1634109300000|2021-10-13 07:15:00|3833|3832.5|3827|3826|3833.5|3832.5|3826|3824|39398
1634109600000|2021-10-13 07:20:00|3826.5|3825.5|3823|3822|3829.5|3829|3822|3821|26602
1634109900000|2021-10-13 07:25:00|3822.5|3822.5|3821|3820|3824.5|3823.5|3820|3819.5|26239
1634110200000|2021-10-13 07:30:00|3821.5|3820.5|3818.5|3818|3821.5|3820.5|3817.5|3816.5|30506
1634110500000|2021-10-13 07:35:00|3819|3818.5|3820.5|3819|3822.5|3821.5|3819|3818.5|16121
1634110800000|2021-10-13 07:40:00|3820|3818.5|3818|3817.5|3821.5|3820.5|3816.5|3815.5|6936
1634111100000|2021-10-13 07:45:00|3818.5|3817|3820|3819|3820|3819|3816|3815.5|5979
1634111400000|2021-10-13 07:50:00|3820.5|3819.5|3823|3821.5|3826|3825|3819|3818.5|8951
1634111700000|2021-10-13 07:55:00|3823.5|3822|3828.5|3827.5|3828.5|3827.5|3823.5|3822|17062
1634112000000|2021-10-13 08:00:00|3828|3827|3828|3827|3829.5|3828.5|3826.5|3826|10439
1634112300000|2021-10-13 08:05:00|3829|3827.5|3830|3829|3830|3829|3826.5|3825.5|10410
1634112600000|2021-10-13 08:10:00|3830.5|3829.5|3826|3825|3832.5|3832|3826|3825|15895
1634112900000|2021-10-13 08:15:00|3826.5|3825.5|3827|3826.5|3828.5|3827.5|3825|3824|8142
1634113200000|2021-10-13 08:20:00|3827.5|3827|3836|3835|3836|3835.5|3823.5|3823|32508
1634113500000|2021-10-13 08:25:00|3835.5|3835.5|3834.5|3833.5|3836|3835.5|3831|3829.5|28495
1634113800000|2021-10-13 08:30:00|3834|3834|3833.5|3832.5|3834.5|3834|3832.5|3832|16059
1634114100000|2021-10-13 08:35:00|3833|3832|3835.5|3834.5|3837|3836|3832|3831.5|47755
1634114400000|2021-10-13 08:40:00|3836|3835|3840|3839.5|3840.5|3840|3836|3835|12509
1634114700000|2021-10-13 08:45:00|3840.5|3840|3843.5|3842.5|3843.5|3842.5|3838|3837.5|19742
1634115000000|2021-10-13 08:50:00|3843|3843|3844|3843|3846|3845|3843|3842.5|27962
1634115300000|2021-10-13 08:55:00|3843.5|3843.5|3841.5|3840.5|3844|3843.5|3841.5|3840.5|414069
1634115600000|2021-10-13 09:00:00|3841|3840|3841|3840|3844|3843.5|3840|3839|16718
1634115900000|2021-10-13 09:05:00|3841.5|3840.5|3844.5|3843.5|3844.5|3843.5|3839.5|3838.5|10059
1634116200000|2021-10-13 09:10:00|3844|3844|3846|3845|3846.5|3845.5|3843|3842|12792
1634116500000|2021-10-13 09:15:00|3845.5|3845.5|3845.5|3844.5|3846.5|3845.5|3843|3842|18576
1634116800000|2021-10-13 09:20:00|3845|3845|3852|3851|3852.5|3851|3845|3845|20754
1634117100000|2021-10-13 09:25:00|3852.5|3851.5|3856|3855|3857|3856|3851.5|3850|7142
1634117400000|2021-10-13 09:30:00|3855.5|3854.5|3858.5|3857.5|3860|3858.5|3854|3853.5|9615
1634117700000|2021-10-13 09:35:00|3859|3858|3863.5|3862.5|3864.5|3863|3859|3858|8755
1634118000000|2021-10-13 09:40:00|3864|3863|3870.5|3869.5|3870.5|3869.5|3863.5|3862.5|14228
1634118300000|2021-10-13 09:45:00|3870|3870|3870.5|3869.5|3871|3870.5|3870|3869|9754
1634118600000|2021-10-13 09:50:00|3870|3869|3871|3870.5|3872|3871.5|3869.5|3869|20848
1634118900000|2021-10-13 09:55:00|3870.5|3870|3866|3865.5|3872|3871|3866|3865|19431
1634119200000|2021-10-13 10:00:00|3866.5|3866|3863.5|3863|3867.5|3867|3863|3862.5|4653
1634119500000|2021-10-13 10:05:00|3864|3862.5|3860|3859.5|3865|3864|3857.5|3856.5|11165
1634119800000|2021-10-13 10:10:00|3860.5|3860|3861|3859.5|3862.5|3861.5|3860|3859.5|4680
1634120100000|2021-10-13 10:15:00|3861.5|3860|3867.5|3866|3867.5|3866.5|3860.5|3859.5|7446
1634120400000|2021-10-13 10:20:00|3867|3865.5|3864.5|3863|3867|3866|3863.5|3863|4860
1634120700000|2021-10-13 10:25:00|3864|3863.5|3863.5|3862.5|3866|3865|3863|3862|9780
1634121000000|2021-10-13 10:30:00|3863|3862|3863|3862|3863.5|3862.5|3860.5|3860|13534
1634121300000|2021-10-13 10:35:00|3862.5|3861.5|3865|3864|3865.5|3864.5|3861.5|3861|12475
1634121600000|2021-10-13 10:40:00|3864.5|3863.5|3867.5|3866.5|3868|3867|3863.5|3863|5284
1634121900000|2021-10-13 10:45:00|3867|3867|3865.5|3865|3868|3867.5|3865.5|3865|5829
1634122200000|2021-10-13 10:50:00|3865|3864.5|3863.5|3863|3865|3864.5|3863|3862|4775
1634122500000|2021-10-13 10:55:00|3864|3863.5|3863|3862|3864|3863.5|3861|3860.5|5257
1634122800000|2021-10-13 11:00:00|3862.5|3862.5|3863.5|3863|3863.5|3863|3862|3861.5|8071
1634123100000|2021-10-13 11:05:00|3864|3863.5|3862.5|3862|3865|3864|3862.5|3862|6158
1634123400000|2021-10-13 11:10:00|3863|3862.5|3861.5|3860.5|3863.5|3863|3860|3859.5|5474
1634123700000|2021-10-13 11:15:00|3861|3860|3861|3860.5|3862|3861|3859.5|3859|10965
1634124000000|2021-10-13 11:20:00|3861.5|3861|3865.5|3864.5|3865.5|3864.5|3861.5|3861|12768
1634124300000|2021-10-13 11:25:00|3865|3864|3867.5|3867|3867.5|3867|3864|3863|7947
1634124600000|2021-10-13 11:30:00|3867|3866.5|3865|3864.5|3869|3867.5|3865|3864.5|8315
1634124900000|2021-10-13 11:35:00|3865.5|3865|3869.5|3868.5|3870.5|3869|3865.5|3865|7646
1634125200000|2021-10-13 11:40:00|3869|3868|3867|3866.5|3870|3869.5|3867|3866|571196
1634125500000|2021-10-13 11:45:00|3867.5|3867|3860|3859.5|3867.5|3867|3860|3859.5|20078
1634125800000|2021-10-13 11:50:00|3859.5|3859|3862|3860.5|3862|3860.5|3858.5|3858|9209
1634126100000|2021-10-13 11:55:00|3861.5|3861|3861.5|3861|3863|3862.5|3861|3860.5|14811
1634126400000|2021-10-13 12:00:00|3861|3860.5|3863.5|3863|3864|3863.5|3861|3860.5|12830
1634126700000|2021-10-13 12:05:00|3863|3862.5|3862.5|3862|3865|3864.5|3862.5|3862|9065
1634127000000|2021-10-13 12:10:00|3863|3862.5|3862.5|3862|3863.5|3863|3862.5|3862|5579
1634127300000|2021-10-13 12:15:00|3863|3862.5|3866.5|3865.5|3867|3865.5|3862.5|3862|8364
1634127600000|2021-10-13 12:20:00|3866|3865|3865|3864.5|3866|3865|3864|3863|13587
1634127900000|2021-10-13 12:25:00|3864.5|3864|3865|3864.5|3866.5|3865.5|3863.5|3863|14458
1634128200000|2021-10-13 12:30:00|3865.5|3865|3862.5|3861.5|3868|3867.5|3861.5|3860.5|42318
1634128500000|2021-10-13 12:35:00|3862|3862|3862.5|3862|3863.5|3863|3860.5|3860|27016
1634128800000|2021-10-13 12:40:00|3862|3861.5|3858|3857.5|3862|3861.5|3857.5|3857|17457
1634129100000|2021-10-13 12:45:00|3857.5|3857|3861|3860.5|3861.5|3861|3857|3856.5|26378
1634129400000|2021-10-13 12:50:00|3861.5|3861|3862|3861|3864.5|3864|3861.5|3860.5|13202
1634129700000|2021-10-13 12:55:00|3862.5|3861.5|3859|3858.5|3862.5|3862|3858|3857.5|12321
1634130000000|2021-10-13 13:00:00|3858.5|3858|3856.5|3856|3859|3858|3855.5|3855|31344
1634130300000|2021-10-13 13:05:00|3856|3855.5|3855.5|3854.5|3856.5|3856|3854|3853.5|22537
1634130600000|2021-10-13 13:10:00|3856|3855|3858|3857.5|3859|3858.5|3855.5|3855|33911
1634130900000|2021-10-13 13:15:00|3858.5|3858|3861|3860.5|3863|3862.5|3856.5|3856|26102
1634131200000|2021-10-13 13:20:00|3861.5|3861|3865.5|3865|3866.5|3866|3861|3860.5|21794
1634131500000|2021-10-13 13:25:00|3865|3864.5|3867|3866|3867.5|3867|3863|3862.5|29348
1634131800000|2021-10-13 13:30:00|3867.5|3866.5|3870.5|3869.5|3872|3871.5|3866|3865.5|63586
1634132100000|2021-10-13 13:35:00|3871|3870|3870.5|3869.5|3876|3875|3870|3869.5|27464
1634132400000|2021-10-13 13:40:00|3870|3870|3869.5|3868.5|3871.5|3871|3867|3866|48063
1634132700000|2021-10-13 13:45:00|3869|3869|3868|3867.5|3871.5|3870.5|3866|3865.5|31479
1634133000000|2021-10-13 13:50:00|3867.5|3867|3872|3871|3873.5|3872.5|3867.5|3866.5|28730
1634133300000|2021-10-13 13:55:00|3871.5|3870.5|3869|3868.5|3872|3871.5|3868|3867|28864
1634133600000|2021-10-13 14:00:00|3869.5|3869|3871|3870|3871.5|3871|3868.5|3867.5|26625
1634133900000|2021-10-13 14:05:00|3871.5|3870.5|3875|3874|3877|3876|3871|3870|18866
1634134200000|2021-10-13 14:10:00|3875.5|3874.5|3879|3878|3879|3878.5|3875|3874|21976
1634134500000|2021-10-13 14:15:00|3878.5|3877.5|3874.5|3874|3880|3879|3874|3873|22649
1634134800000|2021-10-13 14:20:00|3874|3873.5|3874|3873|3876.5|3875.5|3872|3871.5|23754
1634135100000|2021-10-13 14:25:00|3874.5|3873.5|3873.5|3872.5|3874.5|3874|3872|3871|17467
1634135400000|2021-10-13 14:30:00|3874|3873|3880|3879|3880.5|3879.5|3872.5|3871.5|25073
1634135700000|2021-10-13 14:35:00|3880.5|3879.5|3879.5|3878.5|3882.5|3882|3879|3878.5|26819
1634136000000|2021-10-13 14:40:00|3879|3878|3879|3878|3879|3878.5|3876|3875.5|23939
1634136300000|2021-10-13 14:45:00|3878.5|3877.5|3876.5|3876|3880|3879.5|3876.5|3876|32227
1634136600000|2021-10-13 14:50:00|3877|3876.5|3875|3874.5|3879|3878|3874.5|3874|16628
1634136900000|2021-10-13 14:55:00|3874.5|3874|3874|3873|3875|3874.5|3873|3872.5|18381
1634137200000|2021-10-13 15:00:00|3874.5|3873.5|3872|3871|3874.5|3874|3871.5|3871|19328
1634137500000|2021-10-13 15:05:00|3871.5|3870.5|3873.5|3873|3874.5|3874|3870|3869.5|27645
1634137800000|2021-10-13 15:10:00|3874|3873.5|3873|3872.5|3876|3875.5|3873|3872.5|29017
1634138100000|2021-10-13 15:15:00|3872.5|3872|3872|3871|3873.5|3873|3869.5|3869|30548
1634138400000|2021-10-13 15:20:00|3871.5|3870.5|3872|3871.5|3873|3872.5|3871|3870.5|28476
1634138700000|2021-10-13 15:25:00|3871.5|3871|3869|3867.5|3872|3871.5|3867|3866|44305
1634194800000|2021-10-14 07:00:00|3880.5|3873.5|3876|3874|3887|3880.5|3874.5|3872.5|24579
1634195100000|2021-10-14 07:05:00|3876.5|3874.5|3870.5|3869|3876.5|3875|3864.5|3863|45803
1634195400000|2021-10-14 07:10:00|3871|3869.5|3865|3864|3872|3871.5|3864|3862.5|38750
1634195700000|2021-10-14 07:15:00|3864.5|3864.5|3861|3859.5|3865|3864.5|3856.5|3855.5|63455
1634196000000|2021-10-14 07:20:00|3861.5|3860|3861.5|3860.5|3868|3867|3860|3859.5|37455
1634196300000|2021-10-14 07:25:00|3861|3860|3860.5|3859.5|3865|3864|3859.5|3859|20639
1634196600000|2021-10-14 07:30:00|3860|3859|3854|3852.5|3860.5|3860|3853.5|3852.5|19176
1634196900000|2021-10-14 07:35:00|3853.5|3852|3855|3854|3858|3857|3852.5|3852|20809
1634197200000|2021-10-14 07:40:00|3854.5|3853.5|3857|3856|3857|3856|3854|3853|14466
1634197500000|2021-10-14 07:45:00|3856.5|3855.5|3858.5|3857.5|3860.5|3859.5|3854.5|3853.5|18292
1634197800000|2021-10-14 07:50:00|3858|3857|3856|3855|3859.5|3858.5|3854|3853|8449
1634198100000|2021-10-14 07:55:00|3856.5|3854.5|3861.5|3860.5|3861.5|3860.5|3853|3852.5|10084
1634198400000|2021-10-14 08:00:00|3862|3861|3875.5|3874.5|3876|3874.5|3860.5|3860|36480
1634198700000|2021-10-14 08:05:00|3876|3875|3870.5|3870|3876|3875|3870|3869|18331
1634199000000|2021-10-14 08:10:00|3871|3870.5|3873.5|3872.5|3874.5|3873.5|3870.5|3870|12163
1634199300000|2021-10-14 08:15:00|3873|3872|3872.5|3871.5|3877|3876|3871.5|3870.5|26877
1634199600000|2021-10-14 08:20:00|3873|3872|3868.5|3867.5|3874|3873|3868.5|3867.5|15557
1634199900000|2021-10-14 08:25:00|3869|3868|3872|3871.5|3873|3872|3868.5|3867.5|42241
1634200200000|2021-10-14 08:30:00|3872.5|3872|3870|3869|3873|3872|3868|3867.5|15824
1634200500000|2021-10-14 08:35:00|3869.5|3868.5|3871|3870|3872|3870.5|3868|3867.5|7277
1634200800000|2021-10-14 08:40:00|3870.5|3869.5|3868.5|3867.5|3870.5|3869.5|3865.5|3865|7774
1634201100000|2021-10-14 08:45:00|3868|3867|3869.5|3868.5|3871.5|3871|3867.5|3867|14868
1634201400000|2021-10-14 08:50:00|3869|3868|3868|3867.5|3869|3868|3866|3865|12140
1634201700000|2021-10-14 08:55:00|3868.5|3868|3868.5|3867.5|3869.5|3869|3867|3866.5|6361
1634202000000|2021-10-14 09:00:00|3868|3867|3867|3866|3870|3869.5|3866.5|3866|9309
1634202300000|2021-10-14 09:05:00|3867.5|3866.5|3866.5|3865|3867.5|3867|3864|3863|10604
1634202600000|2021-10-14 09:10:00|3866|3864.5|3863|3862|3866.5|3866|3862.5|3862|18727
1634202900000|2021-10-14 09:15:00|3863.5|3862.5|3860|3858.5|3864|3863.5|3859|3858|9137
1634203200000|2021-10-14 09:20:00|3859.5|3859|3863.5|3862.5|3863.5|3862.5|3859.5|3859|12063
1634203500000|2021-10-14 09:25:00|3863|3863|3866|3865.5|3866.5|3865.5|3863|3862.5|22508
1634203800000|2021-10-14 09:30:00|3866.5|3866|3870.5|3869.5|3871|3870|3864.5|3864|37049
1634204100000|2021-10-14 09:35:00|3870|3869|3869|3868.5|3872|3871.5|3868.5|3867.5|17797
1634204400000|2021-10-14 09:40:00|3869.5|3869|3870|3869|3870.5|3870|3867|3866|11018
1634204700000|2021-10-14 09:45:00|3869.5|3869.5|3871|3870|3873|3872|3869|3868|8747
1634205000000|2021-10-14 09:50:00|3871.5|3870.5|3871|3870|3872|3871.5|3868|3867.5|16712
1634205300000|2021-10-14 09:55:00|3871.5|3870.5|3868|3867.5|3871.5|3871|3867.5|3867|11170
1634205600000|2021-10-14 10:00:00|3868.5|3868|3869|3868.5|3870.5|3870|3867.5|3867|13893
1634205900000|2021-10-14 10:05:00|3869.5|3869|3868.5|3868|3870.5|3870|3868.5|3868|10166
1634206200000|2021-10-14 10:10:00|3869|3868.5|3866.5|3865.5|3869|3868.5|3866|3865.5|17639
1634206500000|2021-10-14 10:15:00|3867|3866|3868|3867.5|3870|3869.5|3866|3865.5|12265
1634206800000|2021-10-14 10:20:00|3867.5|3867|3870|3869|3870.5|3870|3867.5|3867|14007
1634207100000|2021-10-14 10:25:00|3869.5|3869.5|3871.5|3871|3872|3871|3869|3868.5|5666
1634207400000|2021-10-14 10:30:00|3871|3870.5|3872.5|3871.5|3872.5|3872|3870|3869.5|19865
1634207700000|2021-10-14 10:35:00|3872|3872|3870|3869.5|3872|3872|3869.5|3868.5|16810
1634208000000|2021-10-14 10:40:00|3870.5|3870|3869.5|3869|3871.5|3871|3869.5|3869|14958
1634208300000|2021-10-14 10:45:00|3870|3869.5|3874.5|3874|3874.5|3874|3869.5|3869|15601
1634208600000|2021-10-14 10:50:00|3875|3873.5|3875|3874|3875|3874.5|3872.5|3872|9734
1634208900000|2021-10-14 10:55:00|3874.5|3873.5|3875.5|3875|3877.5|3877|3874|3873.5|14192
1634209200000|2021-10-14 11:00:00|3875|3874.5|3875.5|3874.5|3877.5|3876.5|3873|3872.5|10570
1634209500000|2021-10-14 11:05:00|3875|3874|3875.5|3875|3875.5|3875|3873|3872|8359
1634209800000|2021-10-14 11:10:00|3875|3874.5|3877.5|3877|3877.5|3877|3875|3874.5|5848
1634210100000|2021-10-14 11:15:00|3878|3877.5|3878.5|3877.5|3879|3878|3877.5|3877|5633
1634210400000|2021-10-14 11:20:00|3879|3878|3876|3875.5|3879|3878.5|3875|3874.5|7502
1634210700000|2021-10-14 11:25:00|3875.5|3875|3876|3875|3876|3875|3874|3873.5|7590
1634211000000|2021-10-14 11:30:00|3875.5|3875.5|3878.5|3877.5|3879.5|3878.5|3875.5|3875|11094
1634211300000|2021-10-14 11:35:00|3879|3878|3879.5|3879|3881|3880|3878.5|3878|8625
1634211600000|2021-10-14 11:40:00|3880|3878.5|3878.5|3877.5|3881.5|3881|3878.5|3877.5|8760
1634211900000|2021-10-14 11:45:00|3878|3877|3876|3875.5|3878.5|3877|3875.5|3874.5|11978
1634212200000|2021-10-14 11:50:00|3876.5|3876|3876|3875|3876.5|3876|3874|3873.5|11718
1634212500000|2021-10-14 11:55:00|3875.5|3875.5|3872.5|3872|3877|3876.5|3872.5|3872|18470
1634212800000|2021-10-14 12:00:00|3873|3872.5|3874|3873|3877|3876|3873|3872.5|24183
1634213100000|2021-10-14 12:05:00|3873.5|3873.5|3874|3873.5|3874.5|3874|3872.5|3871.5|8469
1634213400000|2021-10-14 12:10:00|3874.5|3874|3874.5|3874|3876|3875|3874|3873.5|3831
1634213700000|2021-10-14 12:15:00|3874|3873.5|3872.5|3872|3876|3875|3872|3871.5|4943
1634214000000|2021-10-14 12:20:00|3873|3872.5|3872.5|3871.5|3873.5|3873|3871.5|3870.5|4678
1634214300000|2021-10-14 12:25:00|3872|3872|3868.5|3868|3872.5|3872|3868.5|3867.5|11461
1634214600000|2021-10-14 12:30:00|3869|3867.5|3874|3873.5|3875|3873.5|3868.5|3867.5|16758
1634214900000|2021-10-14 12:35:00|3874.5|3874|3875.5|3875|3878.5|3877.5|3874.5|3874|13727
1634215200000|2021-10-14 12:40:00|3876|3875.5|3875|3874.5|3877|3876|3872.5|3872|18063
1634215500000|2021-10-14 12:45:00|3875.5|3875|3875.5|3875|3876|3875.5|3873.5|3873|14316
1634215800000|2021-10-14 12:50:00|3876|3875.5|3875|3874.5|3877.5|3876.5|3875|3874.5|15519
1634216100000|2021-10-14 12:55:00|3875.5|3875|3875.5|3874.5|3877|3876|3874|3873.5|16358
1634216400000|2021-10-14 13:00:00|3876|3875|3878|3877.5|3878.5|3877.5|3875.5|3874.5|15583
1634216700000|2021-10-14 13:05:00|3877.5|3877|3878.5|3878|3879|3878.5|3876.5|3876|21584
1634217000000|2021-10-14 13:10:00|3879|3878.5|3878|3877.5|3879|3878.5|3877|3876.5|17479
1634217300000|2021-10-14 13:15:00|3877.5|3877|3871|3870.5|3878|3877.5|3870.5|3870|40237
1634217600000|2021-10-14 13:20:00|3871.5|3871|3871.5|3870.5|3874|3873.5|3870.5|3870|18023
1634217900000|2021-10-14 13:25:00|3871|3870|3872.5|3871.5|3872.5|3871.5|3869|3868.5|39122
1634218200000|2021-10-14 13:30:00|3873|3872|3873|3872|3874|3873.5|3867.5|3867|57427
1634218500000|2021-10-14 13:35:00|3872.5|3872.5|3868.5|3868|3873|3872.5|3867.5|3867|34935
1634218800000|2021-10-14 13:40:00|3869|3868.5|3869.5|3868.5|3872.5|3871.5|3868.5|3867.5|31971
1634219100000|2021-10-14 13:45:00|3870|3869|3868.5|3867.5|3871.5|3871|3867.5|3867|40108
1634219400000|2021-10-14 13:50:00|3868|3867|3869|3868|3872.5|3872|3867|3866|33315
1634219700000|2021-10-14 13:55:00|3868.5|3867.5|3871.5|3871|3872.5|3872|3868|3867.5|25445
1634220000000|2021-10-14 14:00:00|3872|3871.5|3875.5|3874.5|3876.5|3876|3872|3871|25807
1634220300000|2021-10-14 14:05:00|3875|3874|3871|3870|3875.5|3875|3870.5|3870|30509
1634220600000|2021-10-14 14:10:00|3871.5|3870.5|3869.5|3869|3871.5|3871|3869.5|3869|14127
1634220900000|2021-10-14 14:15:00|3870|3869.5|3867|3866|3870.5|3870|3866|3865.5|18018
1634221200000|2021-10-14 14:20:00|3868|3866.5|3865|3864|3868.5|3867|3864|3863.5|19366
1634221500000|2021-10-14 14:25:00|3865.5|3864.5|3864|3863|3866|3865.5|3863|3862.5|19670
1634221800000|2021-10-14 14:30:00|3863.5|3864|3863|3862|3866|3865.5|3862.5|3862|16115
1634222100000|2021-10-14 14:35:00|3862.5|3862.5|3865|3864|3865.5|3865|3862|3861.5|10927
1634222400000|2021-10-14 14:40:00|3864.5|3864.5|3862.5|3861.5|3866|3865.5|3862|3861|18149
1634222700000|2021-10-14 14:45:00|3863|3862|3864.5|3863.5|3866|3865|3863|3861.5|17802
1634223000000|2021-10-14 14:50:00|3865|3864|3864.5|3864|3867|3866|3864.5|3863.5|20041
1634223300000|2021-10-14 14:55:00|3865|3864.5|3869|3868|3869.5|3869|3864.5|3863.5|16384
1634223600000|2021-10-14 15:00:00|3868.5|3867.5|3868.5|3868|3871.5|3871|3867|3866.5|27952
1634223900000|2021-10-14 15:05:00|3869|3868.5|3874|3873|3874|3873.5|3868.5|3868|20084
1634224200000|2021-10-14 15:10:00|3873.5|3872.5|3877|3876|3877|3876|3872|3871|16560
1634224500000|2021-10-14 15:15:00|3876.5|3876.5|3877.5|3876|3878|3877|3874.5|3874|21207
1634224800000|2021-10-14 15:20:00|3877|3876.5|3880|3879.5|3884|3883|3876.5|3876|141234
1634225100000|2021-10-14 15:25:00|3879.5|3879|3880|3879|3881.5|3881|3879|3878.5|35688
1634281200000|2021-10-15 07:00:00|3879|3874.5|3863.5|3861.5|3879.5|3879|3862.5|3860.5|47492
1634281500000|2021-10-15 07:05:00|3862|3860.5|3864|3863|3867.5|3866|3860.5|3858.5|22099
1634281800000|2021-10-15 07:10:00|3864.5|3862.5|3860.5|3859.5|3869|3867.5|3859|3858|28367
1634282100000|2021-10-15 07:15:00|3861|3860|3856.5|3855|3863.5|3862.5|3855.5|3855|16238
1634282400000|2021-10-15 07:20:00|3855.5|3854.5|3854.5|3853|3857.5|3857|3853.5|3853|26910
1634282700000|2021-10-15 07:25:00|3854|3852.5|3843.5|3842.5|3854|3852.5|3843.5|3842.5|27156
1634283000000|2021-10-15 07:30:00|3843|3842|3844.5|3843|3846|3844.5|3839|3838|22511
1634283300000|2021-10-15 07:35:00|3844|3842.5|3843|3842.5|3849|3847|3843|3842.5|7929
1634283600000|2021-10-15 07:40:00|3843.5|3843|3840.5|3839.5|3845.5|3844.5|3839.5|3838.5|33971
1634283900000|2021-10-15 07:45:00|3840|3839|3841|3840|3841.5|3841|3836|3835|50684
1634284200000|2021-10-15 07:50:00|3841.5|3839.5|3847|3846.5|3848|3846.5|3840|3839|12935
1634284500000|2021-10-15 07:55:00|3847.5|3846|3847.5|3846.5|3851|3850|3846|3845.5|16238
1634284800000|2021-10-15 08:00:00|3847|3847|3849|3848|3851.5|3851|3847|3847|7804
1634285100000|2021-10-15 08:05:00|3848.5|3847.5|3847.5|3846.5|3848.5|3847.5|3844.5|3844|10645
1634285400000|2021-10-15 08:10:00|3847|3846|3850|3848.5|3851.5|3850.5|3847|3846|6286
1634285700000|2021-10-15 08:15:00|3849.5|3848|3851|3850.5|3851|3850.5|3848.5|3847.5|10891
1634286000000|2021-10-15 08:20:00|3851.5|3851|3849|3848|3851.5|3851|3847.5|3847|12430
1634286300000|2021-10-15 08:25:00|3848.5|3847.5|3846.5|3845.5|3848.5|3847.5|3845|3844.5|7103
1634286600000|2021-10-15 08:30:00|3846|3846|3849.5|3848.5|3849.5|3849|3846|3845.5|12743
1634286900000|2021-10-15 08:35:00|3850|3849|3848.5|3847.5|3850.5|3850|3847|3846.5|8121
1634287200000|2021-10-15 08:40:00|3848|3847|3844.5|3844|3849.5|3848.5|3844|3843|8395
1634287500000|2021-10-15 08:45:00|3845|3843.5|3841.5|3840.5|3846|3845|3841.5|3840.5|13616
1634287800000|2021-10-15 08:50:00|3842|3841|3840.5|3840|3843.5|3842.5|3839.5|3838.5|14508
1634288100000|2021-10-15 08:55:00|3841|3840.5|3841|3840.5|3842|3841.5|3840|3839.5|17148
1634288400000|2021-10-15 09:00:00|3840.5|3840|3841.5|3840.5|3841.5|3841|3838.5|3837.5|17293
1634288700000|2021-10-15 09:05:00|3841|3841|3842.5|3841.5|3842.5|3842|3840|3839|7401
1634289300000|2021-10-15 09:15:00|3846.5|3846|3842|3841|3848|3847.5|3841.5|3841|30509
1634289600000|2021-10-15 09:20:00|3841.5|3840.5|3835.5|3834.5|3841.5|3841|3835|3834|27816
1634289900000|2021-10-15 09:25:00|3835|3835|3830|3829|3837|3836.5|3829.5|3828.5|18878
1634290200000|2021-10-15 09:30:00|3829.5|3828.5|3824.5|3823.5|3830|3828.5|3823.5|3822.5|21539
1634290500000|2021-10-15 09:35:00|3825|3824|3818.5|3817.5|3826|3825|3818|3817|44525
1634290800000|2021-10-15 09:40:00|3819|3818|3816.5|3816|3821|3820|3816.5|3816|26868
1634291100000|2021-10-15 09:45:00|3817|3816.5|3819.5|3818.5|3821|3820|3816|3815.5|25816
1634291400000|2021-10-15 09:50:00|3819|3819|3812|3811|3819|3819|3811.5|3811|33386
1634291700000|2021-10-15 09:55:00|3811.5|3810.5|3815|3813.5|3818|3817|3810|3809.5|43557
1634292000000|2021-10-15 10:00:00|3814.5|3814|3816.5|3815|3819.5|3818.5|3812.5|3811.5|17151
1634292300000|2021-10-15 10:05:00|3817|3815.5|3814.5|3813.5|3819|3818|3813.5|3812.5|33924
1634292600000|2021-10-15 10:10:00|3814|3813|3817.5|3817|3819.5|3818.5|3813|3812|40179
1634292900000|2021-10-15 10:15:00|3817|3816.5|3813.5|3813|3817|3816.5|3812.5|3812|16100
1634293200000|2021-10-15 10:20:00|3813|3812.5|3818|3817|3818|3817|3813|3812.5|64503
1634293500000|2021-10-15 10:25:00|3817.5|3816.5|3816.5|3815.5|3817.5|3817|3814|3813|21105
1634293800000|2021-10-15 10:30:00|3817|3816|3815.5|3814.5|3818|3817|3814.5|3814|46963
1634294100000|2021-10-15 10:35:00|3815|3814|3818.5|3817.5|3819|3818|3814.5|3814|11445
1634294400000|2021-10-15 10:40:00|3819|3818|3818.5|3818|3820|3819.5|3818|3817|18670
1634294700000|2021-10-15 10:45:00|3818|3817.5|3818.5|3817.5|3818.5|3818|3815.5|3815|20895
1634295000000|2021-10-15 10:50:00|3818|3817|3817.5|3817|3818.5|3817.5|3816|3815.5|29659
1634295300000|2021-10-15 10:55:00|3818|3817.5|3811.5|3811|3818|3817.5|3811.5|3811|55496
1634295600000|2021-10-15 11:00:00|3812|3811.5|3810|3809.5|3813|3812.5|3808|3807|40230
1634295900000|2021-10-15 11:05:00|3810.5|3810|3813|3812.5|3813.5|3813|3810|3809.5|23409
1634296200000|2021-10-15 11:10:00|3813.5|3813|3817|3816|3817.5|3816.5|3812|3811.5|28126
1634296500000|2021-10-15 11:15:00|3816.5|3815.5|3815|3814.5|3817.5|3816.5|3815|3814.5|149210
1634296800000|2021-10-15 11:20:00|3815.5|3815|3818|3817.5|3819.5|3818.5|3815.5|3814.5|17754
1634297100000|2021-10-15 11:25:00|3818.5|3818|3822.5|3821.5|3822.5|3822|3818|3818|20550
1634297400000|2021-10-15 11:30:00|3822|3821|3824|3823.5|3825|3824|3820.5|3819.5|16885
1634297700000|2021-10-15 11:35:00|3824.5|3823|3824.5|3823.5|3825|3824.5|3823.5|3823|12183
1634298000000|2021-10-15 11:40:00|3825|3824|3821.5|3820.5|3825|3824.5|3821|3820|10657
1634298300000|2021-10-15 11:45:00|3821|3820|3820.5|3819.5|3821.5|3820|3817|3816|11519
1634298600000|2021-10-15 11:50:00|3821|3820|3821|3820|3821.5|3820.5|3820|3819.5|6364
1634298900000|2021-10-15 11:55:00|3821.5|3820.5|3821|3820|3822|3821|3820.5|3820|7968
1634299200000|2021-10-15 12:00:00|3820.5|3819.5|3820|3819.5|3821|3820.5|3820|3819.5|10439
1634299500000|2021-10-15 12:05:00|3820.5|3820|3820|3819|3821|3820.5|3819.5|3819|9077
1634299800000|2021-10-15 12:10:00|3819.5|3818.5|3821|3820.5|3821.5|3820.5|3819.5|3818.5|8948
1634300100000|2021-10-15 12:15:00|3820.5|3820|3822|3821|3822|3821.5|3819|3818|7351
1634300400000|2021-10-15 12:20:00|3822.5|3821.5|3826.5|3825.5|3827|3826|3822.5|3821|10857
1634300700000|2021-10-15 12:25:00|3826|3825|3829|3828|3830|3828.5|3825.5|3825|12279
1634301000000|2021-10-15 12:30:00|3829.5|3828.5|3831|3830|3831.5|3831|3828|3827|21620
1634301300000|2021-10-15 12:35:00|3830.5|3829.5|3833|3831.5|3833|3832.5|3830|3829.5|8103
1634301600000|2021-10-15 12:40:00|3833.5|3832|3831.5|3830.5|3833.5|3833|3831|3830.5|9668
1634301900000|2021-10-15 12:45:00|3831|3830|3831.5|3830.5|3833|3832.5|3829.5|3828.5|8691
1634302200000|2021-10-15 12:50:00|3832|3831|3832.5|3831.5|3833|3832|3831|3830|8198
1634302500000|2021-10-15 12:55:00|3832|3832|3835|3834|3836|3835|3832|3831.5|10332
1634302800000|2021-10-15 13:00:00|3834.5|3834.5|3831.5|3830.5|3835|3834.5|3831.5|3830.5|10423
1634303100000|2021-10-15 13:05:00|3832|3831|3826.5|3825.5|3832|3831.5|3826.5|3825.5|10805
1634303400000|2021-10-15 13:10:00|3827|3826|3825.5|3825|3827|3826.5|3824.5|3823.5|9294
1634303700000|2021-10-15 13:15:00|3825|3824.5|3826.5|3825.5|3827|3826|3823.5|3823|15630
1634304000000|2021-10-15 13:20:00|3826|3826|3829.5|3828.5|3830|3829|3825.5|3824.5|206147
1634304300000|2021-10-15 13:25:00|3829|3828|3832.5|3831.5|3833.5|3832.5|3829|3828|33283
1634304600000|2021-10-15 13:30:00|3832|3831|3839|3837.5|3840|3838.5|3830.5|3829.5|63144
1634304900000|2021-10-15 13:35:00|3838.5|3838|3845|3844|3846|3845.5|3838.5|3838|56067
1634305200000|2021-10-15 13:40:00|3844.5|3843.5|3847.5|3847|3848.5|3848|3842|3841|75427
1634305500000|2021-10-15 13:45:00|3848|3846.5|3848.5|3848|3848.5|3848|3843|3842|142336
1634305800000|2021-10-15 13:50:00|3849|3848.5|3860.5|3859.5|3860.5|3859.5|3847.5|3847|91355
1634306100000|2021-10-15 13:55:00|3860|3859|3867.5|3866|3867.5|3867|3858.5|3857.5|75451
1634306400000|2021-10-15 14:00:00|3867|3866.5|3869|3868|3869|3868|3862.5|3861.5|56829
1634306700000|2021-10-15 14:05:00|3868.5|3868.5|3862|3861|3869.5|3868.5|3861.5|3860.5|35199
1634307000000|2021-10-15 14:10:00|3861.5|3860.5|3863|3862|3863|3862.5|3858|3857|28892
1634307300000|2021-10-15 14:15:00|3862.5|3861.5|3859.5|3858.5|3865.5|3864.5|3858|3857|36271
1634307600000|2021-10-15 14:20:00|3859|3858|3856|3854.5|3860|3859.5|3854.5|3854|49474
1634307900000|2021-10-15 14:25:00|3855.5|3854|3850.5|3849.5|3855.5|3854.5|3849.5|3848.5|35090
1634308200000|2021-10-15 14:30:00|3851|3850|3852|3851|3854|3853.5|3850.5|3849.5|45307
1634308500000|2021-10-15 14:35:00|3851.5|3850.5|3854|3853|3855|3854.5|3848.5|3848|30224
1634308800000|2021-10-15 14:40:00|3853.5|3852.5|3851.5|3851|3853.5|3852.5|3850.5|3850|40538
1634309100000|2021-10-15 14:45:00|3852|3850.5|3847.5|3847|3852.5|3852|3847.5|3846.5|33632
1634309400000|2021-10-15 14:50:00|3847|3846.5|3854.5|3854|3855|3854|3846|3845|81753
1634309700000|2021-10-15 14:55:00|3855|3854.5|3855.5|3854.5|3857.5|3856.5|3854.5|3854|56891
1634310000000|2021-10-15 15:00:00|3855|3855|3858|3857|3859|3858.5|3854.5|3854|141951
1634310300000|2021-10-15 15:05:00|3857.5|3857.5|3860|3859|3860.5|3859.5|3855.5|3854.5|46727
1634310600000|2021-10-15 15:10:00|3860.5|3859.5|3860.5|3859.5|3861.5|3861|3859.5|3859|66888
1634310900000|2021-10-15 15:15:00|3861|3860|3859|3858.5|3861.5|3861|3858.5|3858|42689
1634311200000|2021-10-15 15:20:00|3858.5|3858|3862|3861.5|3862.5|3862|3858|3857.5|50054
1634311500000|2021-10-15 15:25:00|3862.5|3862|3860|3858.5|3863.5|3863|3858|3857.5|50696
1634540400000|2021-10-18 07:00:00|3838.5|3831|3842|3840|3842|3841.5|3834|3830.5|53137
1634540700000|2021-10-18 07:05:00|3842.5|3840.5|3852|3850.5|3854|3852.5|3842|3840|39526
1634541000000|2021-10-18 07:10:00|3852.5|3851|3853.5|3852.5|3857.5|3856|3851.5|3850.5|31901
1634541300000|2021-10-18 07:15:00|3853|3851.5|3852|3851|3856|3854.5|3849.5|3848|38626
1634541600000|2021-10-18 07:20:00|3851.5|3851.5|3849|3848|3852|3851.5|3844|3843|36903
1634541900000|2021-10-18 07:25:00|3848.5|3847.5|3851|3850.5|3854.5|3853|3844.5|3843.5|42170
1634542200000|2021-10-18 07:30:00|3851.5|3851|3843.5|3842.5|3854|3853|3842.5|3842|13451
1634542500000|2021-10-18 07:35:00|3843|3842|3839.5|3838|3844.5|3843.5|3839|3838|9087
1634542800000|2021-10-18 07:40:00|3839|3838.5|3842|3840.5|3844.5|3843|3839|3838|9433
1634543100000|2021-10-18 07:45:00|3841.5|3841|3836.5|3835.5|3844.5|3843.5|3836.5|3835|21099
1634543400000|2021-10-18 07:50:00|3837|3836|3832.5|3831.5|3837|3836.5|3830.5|3829|13909
1634543700000|2021-10-18 07:55:00|3832|3832|3831.5|3830.5|3835|3834|3830|3829|18060
1634544000000|2021-10-18 08:00:00|3831|3830|3837|3836|3840|3839|3830.5|3829.5|34604
1634544300000|2021-10-18 08:05:00|3836.5|3835.5|3835.5|3834.5|3836.5|3835.5|3832.5|3832|17143
1634544600000|2021-10-18 08:10:00|3835|3835|3839|3838|3839.5|3839|3835|3834.5|12655
1634544900000|2021-10-18 08:15:00|3838.5|3837.5|3837.5|3837|3838.5|3837.5|3835.5|3835|8283
1634545200000|2021-10-18 08:20:00|3838|3837.5|3838.5|3837.5|3839.5|3839|3835.5|3834.5|16760
1634545500000|2021-10-18 08:25:00|3838|3837|3835.5|3834.5|3838|3837|3835.5|3834.5|10646
1634545800000|2021-10-18 08:30:00|3836|3835|3833.5|3832.5|3836|3835.5|3833|3832|36028
1634546100000|2021-10-18 08:35:00|3834|3833.5|3833|3832|3834|3833.5|3829|3828.5|41273
1634546400000|2021-10-18 08:40:00|3833.5|3832.5|3836|3835|3838|3836.5|3833|3832.5|11809
1634546700000|2021-10-18 08:45:00|3835.5|3834.5|3836|3835.5|3837.5|3837|3833.5|3832.5|37603
1634547000000|2021-10-18 08:50:00|3836.5|3836|3835.5|3834.5|3837.5|3836.5|3834.5|3834|11312
1634547300000|2021-10-18 08:55:00|3835|3834|3833|3832|3837|3836.5|3833|3832|13538
1634547600000|2021-10-18 09:00:00|3832.5|3831.5|3837.5|3836|3838|3836.5|3831.5|3830.5|7592
1634547900000|2021-10-18 09:05:00|3836.5|3836.5|3837.5|3836.5|3840|3839.5|3836.5|3836|12898
1634548200000|2021-10-18 09:10:00|3837|3837|3837|3836|3837.5|3837|3834.5|3833.5|8166
1634548500000|2021-10-18 09:15:00|3836.5|3835.5|3835|3834.5|3836.5|3835.5|3834|3833|8478
1634548800000|2021-10-18 09:20:00|3834.5|3834|3833.5|3833|3835|3834.5|3833|3832|15432
1634549100000|2021-10-18 09:25:00|3834|3833.5|3835.5|3835|3836.5|3835.5|3833|3832.5|20704
1634549400000|2021-10-18 09:30:00|3836|3835.5|3831|3830|3836.5|3836|3830.5|3830|9772
1634549700000|2021-10-18 09:35:00|3830.5|3830.5|3834.5|3833.5|3835|3834|3830.5|3830.5|9728
1634550000000|2021-10-18 09:40:00|3835|3834|3834|3833|3835.5|3835|3833.5|3833|11744
1634550300000|2021-10-18 09:45:00|3834.5|3833.5|3836.5|3835|3836.5|3836|3833.5|3832.5|15342
1634550600000|2021-10-18 09:50:00|3836|3835.5|3837|3836.5|3838.5|3837.5|3836|3835|21938
1634550900000|2021-10-18 09:55:00|3836.5|3836|3837|3836.5|3837.5|3837|3836.5|3836|10998
1634551200000|2021-10-18 10:00:00|3837.5|3837|3841|3840|3843|3842|3836.5|3836|45813
1634551500000|2021-10-18 10:05:00|3841.5|3840.5|3842|3841|3843.5|3843|3841|3840.5|17481
1634551800000|2021-10-18 10:10:00|3841.5|3840.5|3835|3834|3841.5|3840.5|3835|3834|21604
1634552100000|2021-10-18 10:15:00|3834.5|3833.5|3834.5|3834|3836|3835.5|3833|3831.5|31100
1634552400000|2021-10-18 10:20:00|3834|3833.5|3837|3836.5|3837|3836.5|3834|3833|34518
1634552700000|2021-10-18 10:25:00|3836.5|3836|3838|3837.5|3839|3838|3836.5|3836|13943
1634553000000|2021-10-18 10:30:00|3837.5|3837|3836.5|3836|3838|3837.5|3836|3835|22219
1634553300000|2021-10-18 10:35:00|3837|3836.5|3835|3834.5|3837|3836.5|3835|3834.5|12263
1634553600000|2021-10-18 10:40:00|3835.5|3835|3836|3835.5|3837.5|3837|3835.5|3835|20526
1634553900000|2021-10-18 10:45:00|3836.5|3836|3836|3835|3837.5|3837|3835|3834|19326
1634554200000|2021-10-18 10:50:00|3835.5|3835.5|3834|3833.5|3836|3835.5|3834|3833|12200
1634554500000|2021-10-18 10:55:00|3834.5|3834|3832.5|3832|3835|3834|3831|3830|15158
1634554800000|2021-10-18 11:00:00|3833|3831.5|3841|3840.5|3841|3840.5|3833|3831.5|23677
1634555100000|2021-10-18 11:05:00|3840.5|3840|3844|3843.5|3845|3844|3839.5|3839|17460
1634555400000|2021-10-18 11:10:00|3843.5|3843|3841|3840.5|3843.5|3843|3841|3840|11099
1634555700000|2021-10-18 11:15:00|3841.5|3841|3841|3840.5|3841.5|3841|3840.5|3840|8636
1634556000000|2021-10-18 11:20:00|3841.5|3841|3842|3841.5|3842.5|3842|3840.5|3840|17274
1634556300000|2021-10-18 11:25:00|3842.5|3842|3839.5|3839|3842.5|3842|3839.5|3839|41829
1634556600000|2021-10-18 11:30:00|3839|3838.5|3838|3837.5|3839.5|3839|3838|3837.5|20129
1634556900000|2021-10-18 11:35:00|3838.5|3838|3837|3836.5|3838.5|3838|3837|3836.5|15688
1634557200000|2021-10-18 11:40:00|3837.5|3837|3836|3835.5|3837.5|3837|3836|3835.5|5161
1634557500000|2021-10-18 11:45:00|3835.5|3835|3835.5|3835|3836|3835|3834.5|3833.5|14041
1634557800000|2021-10-18 11:50:00|3836|3835.5|3836|3835.5|3837|3836.5|3835.5|3835|19127
1634558100000|2021-10-18 11:55:00|3835.5|3835|3835|3834|3835.5|3835|3833.5|3832.5|12862
1634558400000|2021-10-18 12:00:00|3834.5|3834.5|3834|3833.5|3835|3834.5|3832.5|3831.5|13928
1634558700000|2021-10-18 12:05:00|3834.5|3833|3837.5|3836.5|3837.5|3836.5|3834.5|3833|14062
1634559000000|2021-10-18 12:10:00|3837|3836|3834|3833.5|3837.5|3836|3833|3832.5|11365
1634559300000|2021-10-18 12:15:00|3834.5|3834|3835|3834.5|3836|3835.5|3833.5|3833|28080
1634559600000|2021-10-18 12:20:00|3835.5|3835|3834.5|3834|3837.5|3836.5|3834|3833.5|16711
1634559900000|2021-10-18 12:25:00|3835|3834.5|3830.5|3829.5|3835|3834.5|3829.5|3829|14654
1634560200000|2021-10-18 12:30:00|3830|3830|3834|3833|3834|3833|3830|3829.5|14956
1634560500000|2021-10-18 12:35:00|3833.5|3832.5|3833.5|3833|3834|3833|3831|3830.5|6396
1634560800000|2021-10-18 12:40:00|3833|3832.5|3831.5|3831|3834.5|3833.5|3831.5|3831|8028
1634561100000|2021-10-18 12:45:00|3832|3831.5|3830|3829.5|3832|3831.5|3828.5|3827.5|9863
1634561400000|2021-10-18 12:50:00|3830.5|3830|3830.5|3830|3833|3832|3829|3828.5|10501
1634561700000|2021-10-18 12:55:00|3831|3830.5|3830.5|3830|3832|3831.5|3829.5|3829|6641
1634562000000|2021-10-18 13:00:00|3831|3830.5|3832|3831|3832.5|3832|3830|3829.5|19028
1634562300000|2021-10-18 13:05:00|3831.5|3830.5|3833|3832|3833|3832.5|3830.5|3830|13588
1634562600000|2021-10-18 13:10:00|3832.5|3831.5|3833|3832|3833|3832.5|3831|3830.5|10877
1634562900000|2021-10-18 13:15:00|3832.5|3832.5|3833|3832.5|3833.5|3833|3831|3830.5|13657
1634563200000|2021-10-18 13:20:00|3832.5|3832|3840|3839|3840|3839|3831.5|3831|26660
1634563500000|2021-10-18 13:25:00|3839.5|3839.5|3836|3835.5|3842|3841.5|3835.5|3835|28248
1634563800000|2021-10-18 13:30:00|3835.5|3835|3826.5|3826|3836|3835|3826.5|3825.5|70914
1634564100000|2021-10-18 13:35:00|3827|3825.5|3823.5|3822.5|3827.5|3827|3823.5|3822.5|20135
1634564400000|2021-10-18 13:40:00|3823|3822|3828.5|3827.5|3830|3829|3822|3821.5|45818
1634564700000|2021-10-18 13:45:00|3828|3827|3827|3826|3831|3830|3824|3823|34053
1634565000000|2021-10-18 13:50:00|3827.5|3826.5|3828.5|3827.5|3829|3828.5|3826|3825|33151
1634565300000|2021-10-18 13:55:00|3828|3827|3827.5|3827|3829|3828.5|3826.5|3825.5|21604
1634565600000|2021-10-18 14:00:00|3828|3827.5|3827|3826.5|3828|3827.5|3825|3824|22153
1634565900000|2021-10-18 14:05:00|3826.5|3826|3834.5|3833.5|3834.5|3833.5|3825.5|3824.5|25408
1634566200000|2021-10-18 14:10:00|3834|3833|3830.5|3829.5|3834.5|3834|3830|3829|26458
1634566500000|2021-10-18 14:15:00|3831|3830|3829.5|3829|3832|3831.5|3828.5|3828|32224
1634566800000|2021-10-18 14:20:00|3830|3829.5|3828.5|3827.5|3831.5|3831|3828.5|3827.5|30177
1634567100000|2021-10-18 14:25:00|3829|3828|3829|3828.5|3831.5|3831|3828.5|3827.5|35381
1634567400000|2021-10-18 14:30:00|3828.5|3828|3826|3825|3830|3829|3825|3824|35434
1634567700000|2021-10-18 14:35:00|3826.5|3825.5|3828|3827|3828|3827.5|3824.5|3824|19992
1634568000000|2021-10-18 14:40:00|3827.5|3826.5|3828.5|3828|3830.5|3830|3827|3826.5|32211
1634568300000|2021-10-18 14:45:00|3829|3827.5|3829.5|3828.5|3829.5|3829|3826.5|3826|28953
1634568600000|2021-10-18 14:50:00|3830|3829|3831|3830.5|3832.5|3832|3829.5|3829|42729
1634568900000|2021-10-18 14:55:00|3831.5|3830|3833|3832.5|3834|3833|3829.5|3829|36602
1634569200000|2021-10-18 15:00:00|3833.5|3833|3835|3834.5|3835|3834.5|3832.5|3832|40214
1634569500000|2021-10-18 15:05:00|3834.5|3834|3832.5|3832|3835.5|3835|3832.5|3832|56853
1634569800000|2021-10-18 15:10:00|3832|3831.5|3834|3833.5|3836|3835|3832|3831.5|51639
1634570100000|2021-10-18 15:15:00|3834.5|3834|3838.5|3838|3838.5|3838|3834.5|3834|51376
1634570400000|2021-10-18 15:20:00|3839|3838.5|3841|3840|3843|3842.5|3838.5|3838|74266
1634570700000|2021-10-18 15:25:00|3840.5|3840.5|3839|3838|3841|3840.5|3836.5|3836|40797
1634626800000|2021-10-19 07:00:00|3840.5|3839.5|3833|3830.5|3840.5|3839.5|3829.5|3827|27246
1634627100000|2021-10-19 07:05:00|3832.5|3830|3828|3827.5|3833|3831|3827.5|3825.5|22386
1634627400000|2021-10-19 07:10:00|3827.5|3826.5|3819|3818.5|3828.5|3827|3817|3816|26553
1634627700000|2021-10-19 07:15:00|3818.5|3818|3819.5|3818.5|3819.5|3819|3813|3812.5|27633
1634628000000|2021-10-19 07:20:00|3819|3818|3813.5|3812.5|3819|3818|3813|3812|26536
1634628300000|2021-10-19 07:25:00|3813|3812|3813|3812|3814.5|3814|3810|3809.5|58581
1634628600000|2021-10-19 07:30:00|3812.5|3811.5|3820.5|3820|3821.5|3820.5|3812|3811.5|18336
1634628900000|2021-10-19 07:35:00|3821|3819.5|3812|3810.5|3821|3820|3810.5|3809.5|24187
1634629200000|2021-10-19 07:40:00|3812.5|3811|3817|3816.5|3818|3817.5|3812.5|3811|14485
1634629500000|2021-10-19 07:45:00|3817.5|3816|3818|3816.5|3819.5|3819|3814.5|3814|22841
1634629800000|2021-10-19 07:50:00|3817.5|3817|3818.5|3818|3819.5|3819|3814.5|3814|21417
1634630100000|2021-10-19 07:55:00|3819|3818.5|3816.5|3815.5|3821|3820|3816|3814.5|15348
1634630400000|2021-10-19 08:00:00|3816|3815|3820.5|3819.5|3822|3821|3813|3812.5|19612
1634630700000|2021-10-19 08:05:00|3820|3820|3822.5|3821.5|3824.5|3823.5|3819|3818|18663
1634631000000|2021-10-19 08:10:00|3823|3822|3823|3822.5|3826|3825|3821|3820.5|23595
1634631300000|2021-10-19 08:15:00|3823.5|3823|3823.5|3822.5|3824|3823.5|3819.5|3819|17306
1634631600000|2021-10-19 08:20:00|3823|3822|3827|3826|3828.5|3827|3822.5|3822|24043
1634631900000|2021-10-19 08:25:00|3827.5|3826.5|3827|3826|3828.5|3828|3824|3823.5|38187
1634632200000|2021-10-19 08:30:00|3826.5|3825.5|3822.5|3821.5|3827|3825.5|3820.5|3819.5|15443
1634632500000|2021-10-19 08:35:00|3822|3821|3825.5|3824.5|3826.5|3826|3822|3821|16933
1634632800000|2021-10-19 08:40:00|3825|3824|3827.5|3826.5|3827.5|3826.5|3822|3821|22246
1634633100000|2021-10-19 08:45:00|3827|3827|3825.5|3824.5|3828|3827.5|3824|3823|21331
1634633400000|2021-10-19 08:50:00|3826|3825|3827.5|3827|3828.5|3827.5|3822.5|3821.5|63097
1634633700000|2021-10-19 08:55:00|3827|3826.5|3826|3825.5|3828|3827.5|3825|3824|40738
1634634000000|2021-10-19 09:00:00|3825.5|3825|3823.5|3823|3828|3827|3823|3822|41981
1634634300000|2021-10-19 09:05:00|3824|3823.5|3821.5|3821|3825.5|3824.5|3819.5|3819|31090
1634634600000|2021-10-19 09:10:00|3822|3821.5|3820|3819.5|3822.5|3822|3820|3819.5|33316
1634634900000|2021-10-19 09:15:00|3820.5|3820|3820|3819|3821|3820.5|3818.5|3818|25658
1634635200000|2021-10-19 09:20:00|3819.5|3819.5|3820.5|3820|3822|3821.5|3818.5|3818|27030
1634635500000|2021-10-19 09:25:00|3821|3820.5|3819.5|3819|3823.5|3822.5|3818.5|3818|36628
1634635800000|2021-10-19 09:30:00|3820|3819.5|3818.5|3817.5|3820|3819.5|3814.5|3814|20255
1634636100000|2021-10-19 09:35:00|3819|3818|3816.5|3816|3820|3819.5|3815.5|3815|28034
1634636400000|2021-10-19 09:40:00|3816|3815.5|3815|3814.5|3817|3816.5|3813.5|3813|30777
1634636700000|2021-10-19 09:45:00|3814.5|3814|3814|3813.5|3815|3814.5|3810|3809.5|39922
1634637000000|2021-10-19 09:50:00|3813.5|3813|3814|3813.5|3814.5|3813.5|3810|3809.5|30056
1634637300000|2021-10-19 09:55:00|3814.5|3813|3811|3810.5|3814.5|3813|3808.5|3808|52744
1634637600000|2021-10-19 10:00:00|3811.5|3811|3810.5|3810|3813.5|3813|3809.5|3809|18729
1634637900000|2021-10-19 10:05:00|3811|3809.5|3813.5|3812.5|3814|3813.5|3810.5|3809.5|11269
1634638200000|2021-10-19 10:10:00|3814|3813|3814.5|3814|3815.5|3815|3813|3812.5|9737
1634638500000|2021-10-19 10:15:00|3815|3814.5|3818|3817|3818|3817|3814.5|3814|11481
1634638800000|2021-10-19 10:20:00|3818.5|3817.5|3815.5|3815|3818.5|3818|3815.5|3815|40936
1634639100000|2021-10-19 10:25:00|3815|3814.5|3813|3812|3815|3814.5|3811|3810.5|15851
1634639400000|2021-10-19 10:30:00|3813.5|3812.5|3813|3812|3813.5|3812.5|3810|3809.5|1212295
1634639700000|2021-10-19 10:35:00|3812.5|3811.5|3812|3811|3814|3813|3811|3810.5|25564
1634640000000|2021-10-19 10:40:00|3811.5|3811.5|3812|3811|3813|3812.5|3811|3810.5|7648
1634640300000|2021-10-19 10:45:00|3811.5|3811.5|3814.5|3813.5|3814.5|3813.5|3811.5|3811|6416
1634640600000|2021-10-19 10:50:00|3815|3814|3815.5|3814.5|3815.5|3815|3813.5|3813|14259
1634640900000|2021-10-19 10:55:00|3816|3815|3811.5|3811|3816|3815.5|3809|3808.5|18371
1634641200000|2021-10-19 11:00:00|3811|3810.5|3809|3808.5|3812|3811.5|3808|3807.5|25758
1634641500000|2021-10-19 11:05:00|3808.5|3808|3813|3812|3813|3812|3807.5|3807|14142
1634641800000|2021-10-19 11:10:00|3812.5|3812.5|3811|3810.5|3813|3812.5|3810|3809|25549
1634642100000|2021-10-19 11:15:00|3811.5|3811|3812|3811|3812|3811|3807|3806.5|14177
1634642400000|2021-10-19 11:20:00|3811.5|3810.5|3811.5|3810.5|3813.5|3813|3809.5|3809|29797
1634642700000|2021-10-19 11:25:00|3811|3811|3807|3806|3812.5|3811.5|3806|3805|33998
1634643000000|2021-10-19 11:30:00|3806.5|3806.5|3805|3804.5|3807|3806.5|3804|3803.5|36760
1634643300000|2021-10-19 11:35:00|3804.5|3804|3802.5|3802|3805.5|3804.5|3802|3801.5|25892
1634643600000|2021-10-19 11:40:00|3802|3801.5|3803.5|3803|3805|3804|3801|3800.5|40915
1634643900000|2021-10-19 11:45:00|3804|3802.5|3804|3803.5|3805.5|3804.5|3802.5|3802|12532
1634644200000|2021-10-19 11:50:00|3803.5|3803|3805|3804|3806|3805.5|3803.5|3802.5|4647
1634644500000|2021-10-19 11:55:00|3804.5|3804.5|3804.5|3803.5|3805|3804.5|3804|3803.5|19840
1634644800000|2021-10-19 12:00:00|3804|3804|3801.5|3800.5|3805|3804.5|3801.5|3800.5|37089
1634645100000|2021-10-19 12:05:00|3801|3800|3801|3800.5|3804|3803.5|3800|3799.5|139094
1634645400000|2021-10-19 12:10:00|3801.5|3801|3801|3800.5|3802.5|3802|3800|3799|22311
1634645700000|2021-10-19 12:15:00|3800.5|3800|3801.5|3800.5|3802|3801.5|3799|3798|17301
1634646000000|2021-10-19 12:20:00|3801|3801|3802|3801.5|3804.5|3803.5|3801|3800.5|10797
1634646300000|2021-10-19 12:25:00|3801.5|3801|3800|3799|3802|3801|3799|3798.5|8472
1634646600000|2021-10-19 12:30:00|3799.5|3798.5|3802|3801|3802|3801|3799|3798.5|14146
1634646900000|2021-10-19 12:35:00|3801.5|3801.5|3801|3800.5|3802|3801.5|3800|3799.5|13141
1634647200000|2021-10-19 12:40:00|3801.5|3800|3799.5|3799|3801.5|3800|3797.5|3797|16940
1634647500000|2021-10-19 12:45:00|3799|3798.5|3799|3798|3800|3799.5|3798|3797.5|10152
1634647800000|2021-10-19 12:50:00|3798.5|3798.5|3798.5|3797.5|3801|3800|3798|3797.5|18403
1634648100000|2021-10-19 12:55:00|3799|3798|3798.5|3797.5|3802|3801|3798.5|3797.5|11261
1634648400000|2021-10-19 13:00:00|3799|3798|3800|3799|3802|3801|3798.5|3798|25113
1634648700000|2021-10-19 13:05:00|3799.5|3798.5|3798|3797|3801|3800.5|3797.5|3797|41948
1634649000000|2021-10-19 13:10:00|3797.5|3797.5|3795|3794.5|3798.5|3798|3793.5|3793|42368
1634649300000|2021-10-19 13:15:00|3795.5|3795|3796.5|3795.5|3798|3797|3792.5|3792|43719
1634649600000|2021-10-19 13:20:00|3797|3796|3795|3794.5|3797|3796|3791.5|3791|27159
1634649900000|2021-10-19 13:25:00|3794.5|3794|3790.5|3790|3795.5|3795|3790.5|3790|32303
1634650200000|2021-10-19 13:30:00|3791|3789.5|3786.5|3785.5|3793.5|3792.5|3786|3785.5|83301
1634650500000|2021-10-19 13:35:00|3786|3785|3782.5|3781.5|3790|3789|3780.5|3779.5|108327
1634650800000|2021-10-19 13:40:00|3783|3782|3785.5|3784.5|3789|3788|3783|3782|43891
1634651100000|2021-10-19 13:45:00|3786|3785|3791|3790.5|3791.5|3790.5|3785.5|3785|31372
1634651400000|2021-10-19 13:50:00|3791.5|3791|3787.5|3786.5|3792.5|3791.5|3787|3786.5|30794
1634651700000|2021-10-19 13:55:00|3787|3787|3792.5|3791.5|3792.5|3791.5|3785.5|3784.5|33080
1634652000000|2021-10-19 14:00:00|3793|3792|3791.5|3790.5|3795|3794.5|3791|3790.5|24430
1634652300000|2021-10-19 14:05:00|3791|3791|3790|3789|3792|3791.5|3788|3787|49182
1634652600000|2021-10-19 14:10:00|3790.5|3789.5|3790|3789|3793|3792|3788.5|3788|46711
1634652900000|2021-10-19 14:15:00|3789.5|3788.5|3789|3788|3791|3790|3788.5|3788|29879
1634653200000|2021-10-19 14:20:00|3789.5|3788.5|3794.5|3793.5|3795|3794.5|3789|3788.5|60386
1634653500000|2021-10-19 14:25:00|3794|3793|3796.5|3796|3796.5|3796|3791.5|3791|63300
1634653800000|2021-10-19 14:30:00|3796|3795.5|3794.5|3794|3797|3796|3793|3792.5|46328
1634654100000|2021-10-19 14:35:00|3794|3793.5|3793.5|3793|3795|3794|3792|3791.5|42486
1634654400000|2021-10-19 14:40:00|3794|3793.5|3792.5|3791.5|3795|3794|3791|3790.5|38446
1634654700000|2021-10-19 14:45:00|3792|3792|3788|3787|3793|3792.5|3787|3786|31842
1634655000000|2021-10-19 14:50:00|3787.5|3787.5|3790|3789|3790|3789.5|3787.5|3787|46434
1634655300000|2021-10-19 14:55:00|3790.5|3789.5|3792.5|3792|3793|3792|3789.5|3789|141705
1634655600000|2021-10-19 15:00:00|3792|3791.5|3791.5|3791|3792.5|3792|3789.5|3789|49735
1634655900000|2021-10-19 15:05:00|3792|3791.5|3794.5|3793.5|3794.5|3794|3791|3790.5|66286
1634656200000|2021-10-19 15:10:00|3794|3794|3793|3792.5|3794.5|3794|3792.5|3792|42183
1634656500000|2021-10-19 15:15:00|3792.5|3792|3794.5|3794|3797|3796.5|3791.5|3791|78062
1634656800000|2021-10-19 15:20:00|3795|3794.5|3794|3793.5|3796|3795.5|3793.5|3793|49709
1634657100000|2021-10-19 15:25:00|3794.5|3794|3797|3795.5|3797|3796|3792.5|3792|123105
1634713200000|2021-10-20 07:00:00|3818|3806|3824|3821.5|3835.5|3833|3814|3806|64318
1634713500000|2021-10-20 07:05:00|3824.5|3822|3816.5|3814|3824.5|3823|3810.5|3809.5|24856
1634713800000|2021-10-20 07:10:00|3817.5|3814.5|3811|3809.5|3817.5|3816.5|3810|3809.5|30968
1634714100000|2021-10-20 07:15:00|3811.5|3810|3825|3824.5|3831.5|3831|3809.5|3809|55092
1634714400000|2021-10-20 07:20:00|3825.5|3825|3829.5|3828|3829.5|3828.5|3821.5|3820.5|33214
1634714700000|2021-10-20 07:25:00|3829|3827.5|3834.5|3833.5|3836.5|3835|3827|3826.5|41286
1634715000000|2021-10-20 07:30:00|3835|3834|3841|3840|3843|3841.5|3833|3832.5|42263
1634715300000|2021-10-20 07:35:00|3841.5|3840.5|3836.5|3835|3844.5|3843.5|3836|3835|27709
1634715600000|2021-10-20 07:40:00|3837|3835.5|3832|3830.5|3838|3837|3830.5|3830|8958
1634715900000|2021-10-20 07:45:00|3832.5|3831|3835.5|3834|3840|3838.5|3831.5|3830.5|14761
1634716200000|2021-10-20 07:50:00|3836|3833.5|3840|3839|3842|3841|3834.5|3833.5|23865
1634716500000|2021-10-20 07:55:00|3839.5|3838.5|3839|3838|3841|3840.5|3836.5|3836|11746
1634716800000|2021-10-20 08:00:00|3838.5|3837.5|3830.5|3830|3839|3837.5|3829.5|3828.5|23605
1634717100000|2021-10-20 08:05:00|3831|3829.5|3822|3821|3831.5|3831|3821.5|3821|8892
1634717400000|2021-10-20 08:10:00|3822.5|3821.5|3827.5|3826|3827.5|3826.5|3821|3820.5|6625
1634717700000|2021-10-20 08:15:00|3827|3825.5|3827.5|3826|3827.5|3826|3821.5|3820.5|7993
1634718000000|2021-10-20 08:20:00|3827|3825.5|3825.5|3825|3827.5|3826.5|3820.5|3820|7652
1634718300000|2021-10-20 08:25:00|3825|3824.5|3821|3820|3825.5|3825|3820.5|3819.5|9254
1634718600000|2021-10-20 08:30:00|3820.5|3820.5|3821|3820|3823.5|3822.5|3819.5|3819|5252
1634718900000|2021-10-20 08:35:00|3820.5|3819.5|3814.5|3813.5|3821|3820|3813.5|3813|14010
1634719200000|2021-10-20 08:40:00|3814|3813|3818|3817|3818|3817|3810.5|3810|15159
1634719500000|2021-10-20 08:45:00|3817.5|3817.5|3821|3820.5|3823|3821.5|3817|3816|8383
1634719800000|2021-10-20 08:50:00|3821.5|3820|3821.5|3820.5|3822.5|3821.5|3820|3819.5|9117
1634720100000|2021-10-20 08:55:00|3821|3820|3824.5|3823.5|3825|3824.5|3820.5|3820|8782
1634720400000|2021-10-20 09:00:00|3824|3823|3821|3820.5|3825|3824|3821|3820.5|9936
1634720700000|2021-10-20 09:05:00|3821.5|3821|3827.5|3827|3829|3828.5|3821.5|3821|13564
1634721000000|2021-10-20 09:10:00|3828|3827.5|3829.5|3828.5|3833|3831.5|3827.5|3826.5|14060
1634721300000|2021-10-20 09:15:00|3830|3829|3835|3834|3836.5|3835.5|3830|3829|17661
1634721600000|2021-10-20 09:20:00|3835.5|3834.5|3838|3837.5|3838.5|3838|3834.5|3833.5|6281
1634721900000|2021-10-20 09:25:00|3838.5|3837|3841|3840|3841.5|3841|3837.5|3837|15015
1634722200000|2021-10-20 09:30:00|3841.5|3840.5|3837|3836|3843|3841.5|3835|3834|12013
1634722500000|2021-10-20 09:35:00|3837.5|3836.5|3837.5|3837|3839|3838|3836|3835.5|17079
1634722800000|2021-10-20 09:40:00|3838|3837.5|3840.5|3839.5|3840.5|3840|3838|3837|23935
1634723100000|2021-10-20 09:45:00|3840|3839|3841.5|3840.5|3841.5|3841|3838.5|3838|19039
1634723400000|2021-10-20 09:50:00|3842|3841|3844.5|3843.5|3845.5|3844.5|3842|3841|19676
1634723700000|2021-10-20 09:55:00|3844|3843|3845.5|3844.5|3845.5|3845|3842.5|3842|28930
1634724000000|2021-10-20 10:00:00|3846|3845|3843|3841.5|3846|3845|3840|3839|20860
1634724300000|2021-10-20 10:05:00|3842.5|3842|3844.5|3844|3846|3845|3841.5|3841|46579
1634724600000|2021-10-20 10:10:00|3845|3844.5|3845|3844|3845|3844.5|3843|3842|6313
1634724900000|2021-10-20 10:15:00|3845.5|3844.5|3843.5|3842.5|3847.5|3846.5|3842.5|3841.5|7708
1634725200000|2021-10-20 10:20:00|3843|3842|3842.5|3842|3845|3844|3841.5|3841|37461
1634725500000|2021-10-20 10:25:00|3842|3841.5|3839|3838.5|3843|3842|3838.5|3838|13465
1634725800000|2021-10-20 10:30:00|3838.5|3838|3834.5|3834|3838.5|3838|3834|3833|20318
1634726100000|2021-10-20 10:35:00|3835|3834.5|3834.5|3834|3836|3835.5|3833.5|3833|15434
1634726400000|2021-10-20 10:40:00|3834|3833|3834.5|3833.5|3834.5|3834|3832|3831|9416
1634726700000|2021-10-20 10:45:00|3834|3833|3835|3834|3836.5|3836|3834|3833|8754
1634727000000|2021-10-20 10:50:00|3834.5|3834.5|3839|3838.5|3839.5|3839|3834.5|3834|4113
1634727300000|2021-10-20 10:55:00|3838.5|3838|3839|3838|3839.5|3839|3836|3835.5|10637
1634727600000|2021-10-20 11:00:00|3838.5|3837.5|3835.5|3834.5|3839|3837.5|3835|3834.5|9866
1634727900000|2021-10-20 11:05:00|3836|3835|3838.5|3837.5|3839|3838|3835|3834.5|30694
1634728200000|2021-10-20 11:10:00|3838|3837|3835|3834.5|3839|3838|3834.5|3833.5|7608
1634728500000|2021-10-20 11:15:00|3835.5|3834|3837.5|3837|3838.5|3838|3834.5|3834|56625
1634728800000|2021-10-20 11:20:00|3838|3837.5|3838|3837|3839.5|3839|3837|3836.5|5291
1634729100000|2021-10-20 11:25:00|3838.5|3837.5|3836.5|3835.5|3838.5|3838|3835|3834|11370
1634729400000|2021-10-20 11:30:00|3836|3835|3837|3836|3838.5|3837.5|3835|3834.5|10094
1634729700000|2021-10-20 11:35:00|3836.5|3835.5|3836|3835|3837.5|3837|3835|3834.5|7518
1634730000000|2021-10-20 11:40:00|3835.5|3834.5|3835.5|3835|3836|3835|3833.5|3832.5|27601
1634730300000|2021-10-20 11:45:00|3836|3835.5|3837|3836|3837.5|3837|3835.5|3834.5|10198
1634730600000|2021-10-20 11:50:00|3837.5|3836.5|3839|3838|3840|3839|3836|3835.5|11898
1634730900000|2021-10-20 11:55:00|3838.5|3837.5|3841.5|3840.5|3842|3841|3837.5|3837|34289
1634731200000|2021-10-20 12:00:00|3841|3840|3840|3839|3841.5|3840|3837|3836|13455
1634731500000|2021-10-20 12:05:00|3840.5|3839.5|3840.5|3840|3842|3841.5|3839.5|3839|16380
1634731800000|2021-10-20 12:10:00|3840|3839.5|3840.5|3840|3841|3840|3837.5|3836.5|12462
1634732100000|2021-10-20 12:15:00|3841|3839.5|3836.5|3835.5|3841|3839.5|3836|3835.5|11340
1634732400000|2021-10-20 12:20:00|3836|3835|3836|3835|3838|3837|3835|3834|8542
1634732700000|2021-10-20 12:25:00|3835.5|3835.5|3838|3837|3838|3837|3835.5|3835|4543
1634733000000|2021-10-20 12:30:00|3837.5|3837.5|3836.5|3836|3839.5|3839|3836.5|3835.5|13462
1634733300000|2021-10-20 12:35:00|3837|3835.5|3835|3834.5|3837.5|3836.5|3835|3833.5|4972
1634733600000|2021-10-20 12:40:00|3835.5|3835|3832.5|3832|3837|3836.5|3832.5|3832|13837
1634733900000|2021-10-20 12:45:00|3832|3831.5|3829|3828|3832.5|3831.5|3829|3828|15748
1634734200000|2021-10-20 12:50:00|3829.5|3828.5|3827.5|3827|3830|3829|3827|3826.5|12963
1634734500000|2021-10-20 12:55:00|3827|3826.5|3826.5|3825.5|3830|3829.5|3826|3825.5|164174
1634734800000|2021-10-20 13:00:00|3827|3826|3822|3821.5|3827.5|3827|3822|3821|34452
1634735100000|2021-10-20 13:05:00|3822.5|3821|3823.5|3822.5|3824|3823|3820.5|3820|17165
1634735400000|2021-10-20 13:10:00|3823|3823|3822|3821.5|3824.5|3823.5|3822|3821.5|134663
1634735700000|2021-10-20 13:15:00|3822.5|3822|3827|3825.5|3827|3826|3822.5|3821.5|27031
1634736000000|2021-10-20 13:20:00|3827.5|3826|3829|3828.5|3831|3830.5|3827|3826|10324
1634736300000|2021-10-20 13:25:00|3829.5|3828|3829.5|3829|3831|3830.5|3828.5|3828|17823
1634736600000|2021-10-20 13:30:00|3830|3828|3830.5|3829.5|3830.5|3830|3822.5|3822|78283
1634736900000|2021-10-20 13:35:00|3831|3830|3834.5|3833.5|3834.5|3833.5|3829|3828|40933
1634737200000|2021-10-20 13:40:00|3834|3833|3835|3834.5|3836|3835.5|3833|3832|20966
1634737500000|2021-10-20 13:45:00|3835.5|3835|3828.5|3828|3837.5|3836.5|3828|3827|30077
1634737800000|2021-10-20 13:50:00|3829|3828.5|3831|3830|3832.5|3832|3828|3827|37509
1634738100000|2021-10-20 13:55:00|3830.5|3830.5|3822.5|3821.5|3830.5|3830.5|3822|3821.5|51662
1634738400000|2021-10-20 14:00:00|3823|3822|3821.5|3821|3826|3825|3821|3820.5|25644
1634738700000|2021-10-20 14:05:00|3821|3820.5|3824|3823|3825.5|3824.5|3820.5|3819.5|31023
1634739000000|2021-10-20 14:10:00|3824.5|3823.5|3824|3823|3825.5|3825|3822.5|3822|24648
1634739300000|2021-10-20 14:15:00|3823.5|3822.5|3823|3822.5|3824|3823.5|3821.5|3820.5|35998
1634739600000|2021-10-20 14:20:00|3822.5|3822|3815|3814|3822.5|3822|3814|3813.5|26906
1634739900000|2021-10-20 14:25:00|3815.5|3814.5|3820.5|3820|3820.5|3820|3815.5|3814|17119
1634740200000|2021-10-20 14:30:00|3820|3819.5|3819.5|3819|3821.5|3821|3817.5|3816.5|21892
1634740500000|2021-10-20 14:35:00|3820|3819.5|3819.5|3818.5|3821|3820.5|3818|3817.5|40666
1634740800000|2021-10-20 14:40:00|3819|3819|3824|3823|3824.5|3824|3819|3818.5|21029
1634741100000|2021-10-20 14:45:00|3824.5|3823.5|3819|3818.5|3824.5|3824|3817|3816.5|69886
1634741400000|2021-10-20 14:50:00|3820|3819|3821.5|3821|3822|3821.5|3818.5|3818|66069
1634741700000|2021-10-20 14:55:00|3822|3821.5|3822.5|3822|3824.5|3824|3821.5|3821|38271
1634742000000|2021-10-20 15:00:00|3823|3822.5|3819.5|3819|3823|3822.5|3818|3817.5|425899
1634742300000|2021-10-20 15:05:00|3820|3819.5|3825.5|3825|3826|3825.5|3818.5|3818|42486
1634742600000|2021-10-20 15:10:00|3826|3825.5|3825|3824|3826|3825.5|3822.5|3822|25926
1634742900000|2021-10-20 15:15:00|3824.5|3824.5|3821.5|3821|3825|3824.5|3821.5|3820.5|30848
1634743200000|2021-10-20 15:20:00|3822|3821.5|3822|3821.5|3822.5|3822|3821|3820.5|98577
1634743500000|2021-10-20 15:25:00|3822.5|3822|3823|3822|3823.5|3822.5|3821|3820.5|38187
1634799600000|2021-10-21 07:00:00|3954|3860|3850|3848|3954|3882|3842.5|3840|112668
1634799900000|2021-10-21 07:05:00|3849.5|3848.5|3867.5|3865.5|3868|3866.5|3840|3838|67238
1634800200000|2021-10-21 07:10:00|3867|3865|3858.5|3856.5|3867.5|3866|3854|3852.5|67423
1634800500000|2021-10-21 07:15:00|3858|3857|3846|3844.5|3858.5|3858|3843|3841.5|68746
1634800800000|2021-10-21 07:20:00|3846.5|3845|3840|3838.5|3847.5|3847|3836.5|3835|114400
1634801100000|2021-10-21 07:25:00|3840.5|3839|3836.5|3834.5|3841.5|3840.5|3836|3834.5|84185
1634801400000|2021-10-21 07:30:00|3836|3835|3839|3838|3841|3840|3832|3831.5|62952
1634801700000|2021-10-21 07:35:00|3839.5|3838.5|3840|3839.5|3844|3843.5|3836|3835|67546
1634802000000|2021-10-21 07:40:00|3839.5|3839|3855|3854|3857|3856.5|3837.5|3836|85556
1634802300000|2021-10-21 07:45:00|3855.5|3854.5|3868.5|3867|3869.5|3868.5|3850.5|3849.5|49520
1634802600000|2021-10-21 07:50:00|3869|3867.5|3870|3869|3871.5|3870|3864|3863|35438
1634802900000|2021-10-21 07:55:00|3870.5|3869.5|3878|3877|3882.5|3882|3870.5|3869.5|82809
1634803200000|2021-10-21 08:00:00|3878.5|3877.5|3880.5|3879|3883.5|3882.5|3875|3873|50092
1634803500000|2021-10-21 08:05:00|3881|3879.5|3884|3883|3885.5|3884|3877.5|3876|44035
1634803800000|2021-10-21 08:10:00|3883.5|3882.5|3892.5|3891.5|3893.5|3892|3882.5|3881|39904
1634804100000|2021-10-21 08:15:00|3892|3890.5|3909|3908|3909|3908|3891.5|3890.5|56450
1634804400000|2021-10-21 08:20:00|3908.5|3907.5|3907.5|3906.5|3916|3915.5|3906.5|3904.5|64689
1634804700000|2021-10-21 08:25:00|3907|3906|3915|3913.5|3916.5|3915|3905|3904.5|28822
1634805000000|2021-10-21 08:30:00|3914.5|3913|3913|3912|3916|3915|3911|3910.5|59388
1634805300000|2021-10-21 08:35:00|3912.5|3911.5|3915|3913.5|3915.5|3914.5|3911|3909.5|32327
1634805600000|2021-10-21 08:40:00|3914.5|3913|3922.5|3921.5|3924|3923.5|3913.5|3913|67687
1634805900000|2021-10-21 08:45:00|3923|3922|3930|3928.5|3933|3932|3923|3922|30805
1634806200000|2021-10-21 08:50:00|3929.5|3929|3934.5|3934|3935.5|3934.5|3928|3926.5|158362
1634806500000|2021-10-21 08:55:00|3935|3934.5|3935.5|3934.5|3936|3935.5|3929|3927.5|38921
1634806800000|2021-10-21 09:00:00|3936|3935|3942|3941|3943|3942|3935.5|3934.5|19547
1634807100000|2021-10-21 09:05:00|3942.5|3941.5|3941|3939.5|3945|3944|3940|3938.5|39350
1634807400000|2021-10-21 09:10:00|3940.5|3940|3942|3941|3945|3944.5|3940|3938|21128
1634807700000|2021-10-21 09:15:00|3942.5|3940.5|3945.5|3945|3946|3945|3940|3938.5|34067
1634808000000|2021-10-21 09:20:00|3945|3944.5|3943.5|3943|3947.5|3947|3940.5|3939|30437
1634808300000|2021-10-21 09:25:00|3944|3942.5|3945.5|3944.5|3949.5|3948.5|3942|3941|26719
1634808600000|2021-10-21 09:30:00|3945|3944|3945.5|3944|3945.5|3944.5|3939|3937.5|74032
1634808900000|2021-10-21 09:35:00|3946|3944.5|3944|3943.5|3947|3946.5|3943|3942|30199
1634809200000|2021-10-21 09:40:00|3944.5|3944|3944.5|3943|3946|3945.5|3944|3943|46492
1634809500000|2021-10-21 09:45:00|3944|3942.5|3947.5|3946.5|3947.5|3946.5|3942|3940.5|20289
1634809800000|2021-10-21 09:50:00|3947|3946|3940.5|3940|3947|3946|3940.5|3940|29333
1634810100000|2021-10-21 09:55:00|3940|3939|3940.5|3939|3940.5|3940|3936.5|3935.5|31072
1634810400000|2021-10-21 10:00:00|3940|3938.5|3940.5|3939.5|3944.5|3943.5|3937.5|3936.5|29275
1634810700000|2021-10-21 10:05:00|3941.5|3940|3939.5|3939|3941.5|3940.5|3936.5|3935|19246
1634811000000|2021-10-21 10:10:00|3940.5|3938|3943|3942|3943|3942|3938.5|3937|8035
1634811300000|2021-10-21 10:15:00|3942.5|3941.5|3927.5|3926|3943|3942|3927|3926|21475
1634811600000|2021-10-21 10:20:00|3927|3925.5|3917.5|3916.5|3927.5|3926|3915.5|3914.5|28342
1634811900000|2021-10-21 10:25:00|3917|3915.5|3921|3920|3921|3920|3916|3915|7549
1634812200000|2021-10-21 10:30:00|3920.5|3919.5|3917.5|3916|3920.5|3919.5|3915|3914.5|11574
1634812500000|2021-10-21 10:35:00|3917|3916.5|3916.5|3915|3918|3917.5|3911.5|3910|12237
1634812800000|2021-10-21 10:40:00|3916|3915.5|3915.5|3914|3916|3915.5|3912.5|3911.5|10637
1634813100000|2021-10-21 10:45:00|3915|3913.5|3916.5|3915.5|3916.5|3916|3913|3911.5|4590
1634813400000|2021-10-21 10:50:00|3916|3915|3914.5|3913.5|3916|3915|3913|3911.5|8804
1634813700000|2021-10-21 10:55:00|3915|3914|3914.5|3913.5|3915.5|3915|3913|3912|18660
1634814000000|2021-10-21 11:00:00|3915|3914|3911.5|3910.5|3917.5|3917|3911.5|3910.5|15987
1634814300000|2021-10-21 11:05:00|3912|3911|3908.5|3907|3912|3911.5|3908.5|3906.5|11533
1634814600000|2021-10-21 11:10:00|3908|3907.5|3908.5|3908|3912.5|3911.5|3907.5|3906.5|19563
1634814900000|2021-10-21 11:15:00|3909|3908.5|3906.5|3905|3909.5|3909|3906.5|3904.5|12697
1634815200000|2021-10-21 11:20:00|3906|3905.5|3900|3898|3907.5|3906.5|3899|3898|11634
1634815500000|2021-10-21 11:25:00|3899.5|3898.5|3897.5|3896|3901.5|3901|3896|3895.5|9383
1634815800000|2021-10-21 11:30:00|3897|3895|3893|3892.5|3897|3895.5|3891.5|3890|7717
1634816100000|2021-10-21 11:35:00|3893.5|3893|3888|3887|3894.5|3893.5|3888|3887|19923
1634816400000|2021-10-21 11:40:00|3887.5|3887.5|3884.5|3884|3890.5|3889.5|3884|3883.5|25209
1634816700000|2021-10-21 11:45:00|3884|3883.5|3884.5|3883|3885|3884|3879.5|3879|30149
1634817000000|2021-10-21 11:50:00|3885|3883.5|3882.5|3881|3885|3884.5|3882.5|3881|19474
1634817300000|2021-10-21 11:55:00|3882|3880.5|3877|3876.5|3882|3880.5|3877|3876|10447
1634817600000|2021-10-21 12:00:00|3877.5|3876|3873|3872|3877.5|3877|3870.5|3869.5|8307
1634817900000|2021-10-21 12:05:00|3872.5|3871.5|3874.5|3873.5|3874.5|3874|3871.5|3870|39661
1634818200000|2021-10-21 12:10:00|3875|3874|3873.5|3872.5|3876|3875|3870.5|3869.5|15080
1634818500000|2021-10-21 12:15:00|3873|3872|3867|3866|3873|3872.5|3866.5|3865.5|10235
1634818800000|2021-10-21 12:20:00|3867.5|3866.5|3867.5|3866.5|3870.5|3869.5|3866.5|3865|11688
1634819100000|2021-10-21 12:25:00|3868|3867|3870|3869|3872.5|3871.5|3867|3866.5|17391
1634819400000|2021-10-21 12:30:00|3869.5|3868.5|3860.5|3859.5|3869.5|3868.5|3860.5|3859.5|65203
1634819700000|2021-10-21 12:35:00|3860|3859|3860.5|3859.5|3863|3862.5|3856.5|3855.5|44955
1634820000000|2021-10-21 12:40:00|3861|3860|3866|3865|3866.5|3865.5|3861|3860|48918
1634820300000|2021-10-21 12:45:00|3865|3864.5|3859|3858|3867|3866.5|3859|3858|22389
1634820600000|2021-10-21 12:50:00|3858.5|3857.5|3857|3856|3859.5|3859|3856.5|3855.5|12935
1634820900000|2021-10-21 12:55:00|3857.5|3856.5|3851|3850|3857.5|3857|3851|3849.5|28561
1634821200000|2021-10-21 13:00:00|3850.5|3849.5|3845|3844|3851.5|3851|3845|3844|30469
1634821500000|2021-10-21 13:05:00|3845.5|3844.5|3848|3847.5|3850|3849|3845.5|3844|41530
1634821800000|2021-10-21 13:10:00|3848.5|3848|3857|3856|3857.5|3857|3848.5|3847.5|34784
1634822100000|2021-10-21 13:15:00|3856.5|3855.5|3859.5|3858.5|3860|3859|3856|3854.5|22261
1634822400000|2021-10-21 13:20:00|3859|3858|3858|3856.5|3859.5|3859|3857|3856.5|16916
1634822700000|2021-10-21 13:25:00|3857.5|3856|3852.5|3851.5|3857.5|3857|3850.5|3849.5|202728
1634823000000|2021-10-21 13:30:00|3852|3851|3854|3853|3854.5|3854|3847|3846.5|113336
1634823300000|2021-10-21 13:35:00|3853.5|3852|3851|3850|3855.5|3855|3845|3844|72638
1634823600000|2021-10-21 13:40:00|3850.5|3849.5|3857.5|3856|3857.5|3857|3850.5|3849.5|38133
1634823900000|2021-10-21 13:45:00|3858|3856.5|3854.5|3853.5|3861|3860.5|3853.5|3852.5|58885
1634824200000|2021-10-21 13:50:00|3855|3854|3858.5|3857|3861|3860.5|3854.5|3853.5|24916
1634824500000|2021-10-21 13:55:00|3858|3856.5|3856.5|3855.5|3858|3856.5|3852|3851|35989
1634824800000|2021-10-21 14:00:00|3856|3855|3853.5|3853|3858.5|3857|3853.5|3852|28666
1634825100000|2021-10-21 14:05:00|3854|3853.5|3860|3859|3861|3859.5|3853.5|3852|25259
1634825400000|2021-10-21 14:10:00|3860.5|3859.5|3864|3863|3866.5|3865.5|3860|3859|52343
1634825700000|2021-10-21 14:15:00|3863.5|3863.5|3867|3866|3867.5|3866|3860|3859.5|31265
1634826000000|2021-10-21 14:20:00|3866.5|3865.5|3870|3869|3870|3869|3866|3865.5|20262
1634826300000|2021-10-21 14:25:00|3869.5|3869.5|3864.5|3863.5|3869.5|3869.5|3863|3862|26068
1634826600000|2021-10-21 14:30:00|3864|3863|3865.5|3864.5|3866.5|3865.5|3859.5|3858.5|42988
1634826900000|2021-10-21 14:35:00|3865|3865|3865|3864.5|3866.5|3865.5|3862.5|3861.5|39589
1634827200000|2021-10-21 14:40:00|3865.5|3865|3869|3868|3869.5|3868.5|3864|3863.5|31441
1634827500000|2021-10-21 14:45:00|3868.5|3868.5|3866|3864.5|3870.5|3869|3865.5|3864.5|18331
1634827800000|2021-10-21 14:50:00|3865.5|3864|3867.5|3866.5|3867.5|3866.5|3864.5|3864|34725
1634828100000|2021-10-21 14:55:00|3868|3867|3867|3866.5|3869.5|3869|3867|3866.5|29074
1634828400000|2021-10-21 15:00:00|3867.5|3867|3868|3866.5|3870.5|3869.5|3867|3866|32811
1634828700000|2021-10-21 15:05:00|3867.5|3867|3869.5|3869|3870|3869.5|3867|3866.5|18210
1634829000000|2021-10-21 15:10:00|3870|3869.5|3865.5|3864.5|3870|3869.5|3863|3862|53319
1634829300000|2021-10-21 15:15:00|3866|3865|3870|3869.5|3871.5|3871|3865.5|3864.5|52395
1634829600000|2021-10-21 15:20:00|3870.5|3869|3870|3869|3871|3870.5|3869.5|3868.5|42132
1634829900000|2021-10-21 15:25:00|3869.5|3868.5|3865|3863.5|3870|3869|3864|3863|49602
1634886000000|2021-10-22 07:00:00|3894|3875|3875|3872.5|3894|3892|3867.5|3865|46215
1634886300000|2021-10-22 07:05:00|3875.5|3873|3891|3890|3893|3891|3875.5|3873|26043
1634886600000|2021-10-22 07:10:00|3891.5|3890.5|3885|3884|3896|3894.5|3881.5|3880.5|43337
1634886900000|2021-10-22 07:15:00|3886|3884.5|3904|3902.5|3905.5|3904|3884|3883|41877
1634887200000|2021-10-22 07:20:00|3904.5|3903|3903|3901.5|3906|3904|3892.5|3891|20356
1634887500000|2021-10-22 07:25:00|3902.5|3902|3909|3907.5|3911.5|3910|3901.5|3900|46281
1634887800000|2021-10-22 07:30:00|3907.5|3907|3915.5|3914.5|3916|3915|3907.5|3907|28437
1634888100000|2021-10-22 07:35:00|3915|3914|3909.5|3908.5|3915|3914.5|3909|3908.5|17906
1634888400000|2021-10-22 07:40:00|3910|3909|3905.5|3903.5|3911.5|3910|3901.5|3900.5|18347
1634888700000|2021-10-22 07:45:00|3905|3903|3895.5|3894.5|3905|3903.5|3894.5|3893|12116
1634889000000|2021-10-22 07:50:00|3895|3894|3900|3898|3900.5|3899|3893|3892|15192
1634889300000|2021-10-22 07:55:00|3899.5|3897.5|3902|3901|3902.5|3901.5|3897|3895.5|13099
1634889600000|2021-10-22 08:00:00|3901.5|3900.5|3892.5|3891.5|3904.5|3902.5|3891.5|3890.5|33410
1634889900000|2021-10-22 08:05:00|3893|3892|3896.5|3895.5|3900|3899|3891|3890.5|9971
1634890200000|2021-10-22 08:10:00|3896|3895|3891.5|3890.5|3898.5|3897.5|3891.5|3890.5|11533
1634890500000|2021-10-22 08:15:00|3891|3890|3893|3892|3893|3892|3888|3887.5|10555
1634890800000|2021-10-22 08:20:00|3893.5|3892.5|3895.5|3894|3895.5|3894|3889.5|3888.5|18692
1634891100000|2021-10-22 08:25:00|3895|3893.5|3892.5|3890.5|3896.5|3896|3890.5|3889.5|17314
1634891400000|2021-10-22 08:30:00|3892|3891|3885.5|3884.5|3892.5|3891|3884.5|3883|23727
1634891700000|2021-10-22 08:35:00|3885|3884|3888|3887|3888.5|3887.5|3885|3884|16107
1634892000000|2021-10-22 08:40:00|3887.5|3886.5|3884.5|3883|3889|3888|3882.5|3881.5|29141
1634892300000|2021-10-22 08:45:00|3884|3882.5|3884|3883|3884.5|3883|3881|3880.5|12504
1634892600000|2021-10-22 08:50:00|3884.5|3882.5|3881.5|3880.5|3884.5|3883|3880.5|3880|24923
1634892900000|2021-10-22 08:55:00|3881|3880|3883|3881.5|3884.5|3883.5|3878.5|3877.5|23280
1634893200000|2021-10-22 09:00:00|3883.5|3882|3884|3883|3884|3883|3879.5|3878|30467
1634893500000|2021-10-22 09:05:00|3884.5|3883.5|3887|3885.5|3887.5|3885.5|3883.5|3883|10255
1634893800000|2021-10-22 09:10:00|3886.5|3886|3888|3886.5|3889|3887.5|3885.5|3884.5|10100
1634894100000|2021-10-22 09:15:00|3887.5|3885.5|3883.5|3883|3888|3886.5|3883.5|3883|7185
1634894400000|2021-10-22 09:20:00|3883|3882.5|3881.5|3880.5|3883.5|3882.5|3880.5|3879.5|18134
1634894700000|2021-10-22 09:25:00|3881|3881|3881|3880|3885|3884|3880.5|3879.5|18623
1634895000000|2021-10-22 09:30:00|3880.5|3879.5|3884|3882.5|3885|3884.5|3880|3879|21177
1634895300000|2021-10-22 09:35:00|3884.5|3883|3886.5|3885.5|3887|3886.5|3884|3883|8023
1634895600000|2021-10-22 09:40:00|3887|3886|3888|3887|3890|3889|3885.5|3884.5|5582
1634895900000|2021-10-22 09:45:00|3888.5|3887.5|3887.5|3886.5|3890|3889|3887|3886.5|5620
1634896200000|2021-10-22 09:50:00|3887|3886|3886.5|3885.5|3888|3887.5|3885.5|3884.5|9478
1634896500000|2021-10-22 09:55:00|3886|3886|3887|3886|3887.5|3887|3886|3885.5|9023
1634896800000|2021-10-22 10:00:00|3886.5|3885.5|3886|3885.5|3887|3886|3885.5|3884|5220
1634897100000|2021-10-22 10:05:00|3886.5|3886|3887|3886|3887.5|3886.5|3886|3885.5|9630
1634897400000|2021-10-22 10:10:00|3886.5|3885.5|3882.5|3882|3886.5|3886|3881.5|3880.5|16434
1634897700000|2021-10-22 10:15:00|3882|3881.5|3883|3881.5|3884.5|3883.5|3880.5|3880|7086
1634898000000|2021-10-22 10:20:00|3883.5|3882|3886|3885|3886.5|3885.5|3883|3882|12157
1634898300000|2021-10-22 10:25:00|3885.5|3884.5|3883.5|3882.5|3886.5|3885|3883|3882|5749
1634898600000|2021-10-22 10:30:00|3883|3882|3883|3882.5|3883.5|3882.5|3882|3881.5|6724
1634898900000|2021-10-22 10:35:00|3883.5|3882|3881.5|3881|3883.5|3882|3881.5|3881|9544
1634899200000|2021-10-22 10:40:00|3882|3880.5|3884|3883|3884.5|3883.5|3880.5|3880|10483
1634899500000|2021-10-22 10:45:00|3884.5|3883.5|3886|3885.5|3886.5|3885.5|3884|3883.5|19723
1634899800000|2021-10-22 10:50:00|3885.5|3885|3887.5|3886.5|3888.5|3888|3885.5|3884.5|12467
1634900100000|2021-10-22 10:55:00|3887|3886|3887.5|3886.5|3888.5|3887.5|3886.5|3886|13059
1634900400000|2021-10-22 11:00:00|3888|3887|3886.5|3886|3889.5|3888.5|3886|3885|7654
1634900700000|2021-10-22 11:05:00|3886|3885.5|3885.5|3884.5|3887|3886.5|3885|3884.5|7185
1634901000000|2021-10-22 11:10:00|3885|3885|3886.5|3885|3886.5|3885.5|3885|3884|33789
1634901300000|2021-10-22 11:15:00|3886|3885.5|3887.5|3886.5|3888|3887|3886|3885|10021
1634901600000|2021-10-22 11:20:00|3887|3886|3886.5|3885|3889|3888.5|3886|3885|7128
1634901900000|2021-10-22 11:25:00|3886|3885.5|3890.5|3890|3890.5|3890|3886|3885.5|6184
1634902200000|2021-10-22 11:30:00|3891|3889.5|3889.5|3888.5|3891|3890|3889|3888.5|8471
1634902500000|2021-10-22 11:35:00|3889|3888|3890.5|3890|3891|3890.5|3889|3888|15806
1634902800000|2021-10-22 11:40:00|3890|3889.5|3891|3890|3892|3891|3889.5|3888.5|23237
1634903100000|2021-10-22 11:45:00|3892|3890.5|3890|3889|3892|3891|3887.5|3887|33384
1634903400000|2021-10-22 11:50:00|3890.5|3889.5|3891|3890|3892.5|3891|3890|3889.5|7371
1634903700000|2021-10-22 11:55:00|3891.5|3890.5|3894|3893|3896|3895.5|3891.5|3890.5|4474
1634904000000|2021-10-22 12:00:00|3894.5|3893.5|3895|3894|3895.5|3894.5|3893|3891.5|7266
1634904300000|2021-10-22 12:05:00|3896|3894.5|3895.5|3895|3896.5|3895|3893.5|3893|7775
1634904600000|2021-10-22 12:10:00|3895|3894.5|3893|3892|3895|3894.5|3892.5|3891.5|4009
1634904900000|2021-10-22 12:15:00|3892.5|3891.5|3894.5|3893.5|3894.5|3893.5|3891.5|3891|6098
1634905200000|2021-10-22 12:20:00|3895|3894|3895.5|3894.5|3895.5|3894.5|3894.5|3893.5|7816
1634905500000|2021-10-22 12:25:00|3895|3894|3897|3895.5|3898|3897.5|3894.5|3893.5|6385
1634905800000|2021-10-22 12:30:00|3896.5|3896|3898|3896.5|3898|3896.5|3896.5|3895.5|3008
1634906100000|2021-10-22 12:35:00|3897.5|3897|3894.5|3893.5|3898|3897|3894.5|3893.5|9146
1634906400000|2021-10-22 12:40:00|3895|3894|3895|3894|3895.5|3894.5|3892.5|3891.5|619338
1634906700000|2021-10-22 12:45:00|3894.5|3894.5|3896|3894.5|3897|3895.5|3894.5|3893.5|5948
1634907000000|2021-10-22 12:50:00|3895.5|3895|3893.5|3892.5|3896.5|3895.5|3893.5|3892.5|6416
1634907300000|2021-10-22 12:55:00|3893|3892|3892.5|3892|3894|3892.5|3891.5|3890.5|10080
1634907600000|2021-10-22 13:00:00|3892|3891.5|3888.5|3887.5|3892.5|3891.5|3888|3887.5|17202
1634907900000|2021-10-22 13:05:00|3889|3888|3892.5|3891.5|3893.5|3893|3888|3887.5|17056
1634908200000|2021-10-22 13:10:00|3892|3891|3888.5|3887.5|3892|3891|3888|3887.5|9551
1634908500000|2021-10-22 13:15:00|3888|3887|3886|3885|3890|3889|3885.5|3884.5|10220
1634908800000|2021-10-22 13:20:00|3885.5|3885.5|3885.5|3884.5|3886|3885.5|3884.5|3883.5|15956
1634909100000|2021-10-22 13:25:00|3885|3885|3884.5|3883.5|3886.5|3886|3883.5|3882.5|355310
1634909400000|2021-10-22 13:30:00|3884|3884|3896.5|3895.5|3896.5|3895.5|3884|3883.5|51540
1634909700000|2021-10-22 13:35:00|3897|3896|3895.5|3894.5|3897.5|3897|3894|3893.5|46128
1634910000000|2021-10-22 13:40:00|3895|3895|3901.5|3901|3903.5|3903|3895|3894.5|53162
1634910300000|2021-10-22 13:45:00|3902|3901.5|3905|3904.5|3908.5|3908|3902|3900.5|187078
1634910600000|2021-10-22 13:50:00|3905.5|3905|3905.5|3904|3908|3906.5|3902.5|3901.5|29938
1634910900000|2021-10-22 13:55:00|3905|3904.5|3907.5|3906|3908|3907|3905|3904|20217
1634911200000|2021-10-22 14:00:00|3907|3906.5|3909|3908|3912.5|3911|3906|3905|22143
1634911500000|2021-10-22 14:05:00|3909.5|3908.5|3912|3911|3914.5|3913.5|3909.5|3908|34648
1634911800000|2021-10-22 14:10:00|3912.5|3911.5|3908.5|3907|3912.5|3912|3907.5|3906.5|45733
1634912100000|2021-10-22 14:15:00|3909|3907.5|3905|3904|3909|3908|3904.5|3903|36986
1634912400000|2021-10-22 14:20:00|3904.5|3903.5|3903|3902|3905.5|3904.5|3901.5|3901|22345
1634912700000|2021-10-22 14:25:00|3902.5|3901.5|3904.5|3903.5|3904.5|3904|3902|3901|13843
1634913000000|2021-10-22 14:30:00|3904|3903|3908.5|3908|3909.5|3908.5|3902.5|3901.5|18638
1634913300000|2021-10-22 14:35:00|3909|3907.5|3905.5|3904.5|3909|3907.5|3905|3904|14270
1634913600000|2021-10-22 14:40:00|3906|3905|3909|3908.5|3912.5|3911.5|3906|3905|21270
1634913900000|2021-10-22 14:45:00|3909.5|3909|3909.5|3908.5|3911|3910|3908.5|3908|18687
1634914200000|2021-10-22 14:50:00|3910|3909|3906|3905|3910|3909|3905.5|3905|19591
1634914500000|2021-10-22 14:55:00|3905.5|3904.5|3906.5|3905.5|3907|3906|3904.5|3904|17093
1634914800000|2021-10-22 15:00:00|3907|3906|3903.5|3902.5|3907|3906.5|3903|3902.5|28223
1634915100000|2021-10-22 15:05:00|3903|3903|3901|3900|3904.5|3903.5|3899|3898.5|38364
1634915400000|2021-10-22 15:10:00|3901.5|3900.5|3902.5|3901.5|3903.5|3903|3900.5|3900|15284
1634915700000|2021-10-22 15:15:00|3902|3901|3897|3896.5|3902.5|3901.5|3897|3896.5|49162
1634916000000|2021-10-22 15:20:00|3896.5|3896|3895.5|3894.5|3897.5|3897|3894.5|3893.5|38183
1634916300000|2021-10-22 15:25:00|3895|3894|3897|3896|3898|3897.5|3893.5|3893|40050
1635145200000|2021-10-25 07:00:00|3901|3900|3889|3887.5|3904.5|3900.5|3888|3886.5|61060
1635145500000|2021-10-25 07:05:00|3888.5|3887|3897.5|3896.5|3901|3900|3887|3885|31360
1635145800000|2021-10-25 07:10:00|3898|3897|3891|3890.5|3899|3897.5|3886.5|3885.5|47896
1635146100000|2021-10-25 07:15:00|3891.5|3890|3898.5|3897|3898.5|3897|3886.5|3886|59630
1635146400000|2021-10-25 07:20:00|3898|3896.5|3891|3890|3898.5|3897|3889.5|3889|42366
1635146700000|2021-10-25 07:25:00|3890.5|3889.5|3895|3894.5|3895|3894.5|3888.5|3887.5|35991
1635147000000|2021-10-25 07:30:00|3894|3894|3899|3898|3899|3898|3891.5|3891|44724
1635147300000|2021-10-25 07:35:00|3898.5|3897|3894|3893|3902|3901.5|3893|3892|46456
1635147600000|2021-10-25 07:40:00|3893.5|3892.5|3886|3885|3894|3892.5|3886|3884.5|16261
1635147900000|2021-10-25 07:45:00|3885.5|3884.5|3895|3894.5|3897|3896|3884.5|3883.5|46362
1635148200000|2021-10-25 07:50:00|3894.5|3894|3897|3895|3897|3895.5|3893|3892.5|23004
1635148500000|2021-10-25 07:55:00|3897.5|3895.5|3898.5|3898|3902|3901|3896|3895.5|23230
1635148800000|2021-10-25 08:00:00|3899|3898.5|3901|3900|3903|3902.5|3898|3897|29678
1635149100000|2021-10-25 08:05:00|3901.5|3900.5|3904|3903.5|3905.5|3905|3900|3899.5|14641
1635149400000|2021-10-25 08:10:00|3904.5|3903|3900.5|3900|3905|3904.5|3900|3899.5|12727
1635149700000|2021-10-25 08:15:00|3900|3899.5|3908.5|3907.5|3908.5|3907.5|3899.5|3899|11103
1635150000000|2021-10-25 08:20:00|3908|3908|3909|3908|3911.5|3911|3907.5|3907|25315
1635150300000|2021-10-25 08:25:00|3908.5|3908.5|3908.5|3907.5|3913.5|3912.5|3907.5|3907|8141
1635150600000|2021-10-25 08:30:00|3909|3908|3907.5|3906|3909|3908.5|3904.5|3904|6796
1635150900000|2021-10-25 08:35:00|3907|3906.5|3908.5|3907.5|3909.5|3908.5|3907|3906.5|4301
1635151200000|2021-10-25 08:40:00|3908|3907|3909|3908|3909.5|3909|3907|3906|5729
1635151500000|2021-10-25 08:45:00|3908.5|3908.5|3910|3909.5|3911|3910|3907.5|3907|15144
1635151800000|2021-10-25 08:50:00|3910.5|3909|3911.5|3911|3913|3912|3909.5|3909|7591
1635152100000|2021-10-25 08:55:00|3912|3911.5|3912|3911.5|3913|3912.5|3911|3910.5|7807
1635152400000|2021-10-25 09:00:00|3911.5|3911|3914.5|3914|3914.5|3914|3910|3909.5|7846
1635152700000|2021-10-25 09:05:00|3914|3913.5|3914|3913.5|3916|3915.5|3913.5|3913|13139
1635153000000|2021-10-25 09:10:00|3914.5|3914|3916|3915.5|3918.5|3918|3914.5|3913.5|24965
1635153300000|2021-10-25 09:15:00|3916.5|3916|3917.5|3917|3919|3918.5|3915.5|3915|8779
1635153600000|2021-10-25 09:20:00|3917|3916.5|3919|3918|3921|3920.5|3917|3916.5|16334
1635153900000|2021-10-25 09:25:00|3918.5|3917.5|3921.5|3920.5|3922.5|3922|3917.5|3917|9356
1635154200000|2021-10-25 09:30:00|3922|3921|3924.5|3923.5|3924.5|3923.5|3921|3920.5|10236
1635154500000|2021-10-25 09:35:00|3925|3924|3925.5|3925|3925.5|3925|3923|3922.5|6627
1635154800000|2021-10-25 09:40:00|3926|3925.5|3924|3923|3928|3927.5|3923|3922.5|10129
1635155100000|2021-10-25 09:45:00|3924.5|3923.5|3924|3923|3926|3925|3923.5|3923|12702
1635155400000|2021-10-25 09:50:00|3924.5|3923.5|3921.5|3920.5|3925|3924|3921|3920.5|12092
1635155700000|2021-10-25 09:55:00|3922|3921|3920.5|3919.5|3923.5|3922.5|3920|3919.5|6311
1635156000000|2021-10-25 10:00:00|3920|3920|3923|3922|3924|3923.5|3920|3919.5|4723
1635156300000|2021-10-25 10:05:00|3922.5|3921.5|3921.5|3920.5|3922.5|3921.5|3919.5|3918.5|5969
1635156600000|2021-10-25 10:10:00|3922|3921|3922.5|3921.5|3924|3923.5|3920.5|3919.5|10020
1635156900000|2021-10-25 10:15:00|3922|3922|3925|3924|3925|3924.5|3921|3920.5|15638
1635157200000|2021-10-25 10:20:00|3924.5|3923.5|3924.5|3923.5|3927.5|3926.5|3923|3922.5|30584
1635157500000|2021-10-25 10:25:00|3925|3924|3926|3925.5|3928|3927.5|3924.5|3924|10300
1635157800000|2021-10-25 10:30:00|3925.5|3925|3926|3925|3926.5|3925.5|3924.5|3924|6818
1635158100000|2021-10-25 10:35:00|3925.5|3924.5|3927|3926.5|3927.5|3927|3924|3923.5|8725
1635158400000|2021-10-25 10:40:00|3926.5|3926|3924|3923.5|3928.5|3927.5|3924|3923.5|7833
1635158700000|2021-10-25 10:45:00|3924.5|3924|3916|3915|3924.5|3924|3916|3915|15824
1635159000000|2021-10-25 10:50:00|3915.5|3914.5|3911|3910|3915.5|3914.5|3910|3909.5|12369
1635159300000|2021-10-25 10:55:00|3911.5|3910.5|3910.5|3910|3911.5|3911|3909.5|3908.5|8194
1635159600000|2021-10-25 11:00:00|3910|3909.5|3908.5|3907.5|3911|3910|3908|3907.5|6631
1635159900000|2021-10-25 11:05:00|3908|3908|3912|3911|3912|3911|3908|3907|11391
1635160200000|2021-10-25 11:10:00|3911.5|3910.5|3908|3907.5|3912|3910.5|3907.5|3907|9794
1635160500000|2021-10-25 11:15:00|3908.5|3907|3909|3908|3910|3909|3906.5|3905.5|13085
1635160800000|2021-10-25 11:20:00|3909.5|3908.5|3908|3907|3910|3909|3906.5|3906|7935
1635161100000|2021-10-25 11:25:00|3907.5|3906.5|3906.5|3905.5|3907.5|3907|3904|3903.5|8891
1635161400000|2021-10-25 11:30:00|3907|3905|3904.5|3904|3907|3905.5|3903|3902.5|11065
1635161700000|2021-10-25 11:35:00|3904|3903.5|3900.5|3899.5|3904.5|3904|3900|3899.5|14516
1635162000000|2021-10-25 11:40:00|3901|3900|3904|3903.5|3904.5|3904|3900|3899.5|15722
1635162300000|2021-10-25 11:45:00|3904.5|3903|3907|3906|3908|3907.5|3903.5|3903|7334
1635162600000|2021-10-25 11:50:00|3907.5|3906.5|3908|3907.5|3909|3908.5|3907|3906.5|4811
1635162900000|2021-10-25 11:55:00|3907.5|3907|3909|3908.5|3911.5|3911|3907.5|3907|23436
1635163200000|2021-10-25 12:00:00|3908.5|3908|3909|3908|3911.5|3910.5|3908.5|3907.5|8336
1635163500000|2021-10-25 12:05:00|3908.5|3907.5|3910|3909|3910|3909|3908|3907.5|4741
1635163800000|2021-10-25 12:10:00|3910.5|3909.5|3912|3911|3912.5|3912|3909.5|3909|7952
1635164100000|2021-10-25 12:15:00|3911.5|3910.5|3908.5|3908|3912.5|3911.5|3908.5|3908|5135
1635164400000|2021-10-25 12:20:00|3908|3907.5|3905.5|3905|3908.5|3907.5|3905.5|3905|2595
1635164700000|2021-10-25 12:25:00|3905|3904.5|3905.5|3904.5|3905.5|3904.5|3904|3903.5|5358
1635165000000|2021-10-25 12:30:00|3905|3905|3902|3901|3906|3905|3901.5|3901|7207
1635165300000|2021-10-25 12:35:00|3902.5|3901.5|3898.5|3897.5|3902.5|3902|3898|3897.5|8598
1635165600000|2021-10-25 12:40:00|3899|3898|3896|3895|3899|3898.5|3895.5|3895|7408
1635165900000|2021-10-25 12:45:00|3895.5|3895.5|3895.5|3895|3896.5|3896|3895|3894.5|5264
1635166200000|2021-10-25 12:50:00|3895|3894.5|3894.5|3894|3895.5|3895|3894|3893.5|4718
1635166500000|2021-10-25 12:55:00|3894|3893.5|3892|3891.5|3894.5|3894|3892|3891.5|7475
1635166800000|2021-10-25 13:00:00|3892.5|3892|3895.5|3894.5|3896.5|3895.5|3892.5|3892|55885
1635167100000|2021-10-25 13:05:00|3895|3894|3893.5|3893|3896|3895.5|3893|3892|7622
1635167400000|2021-10-25 13:10:00|3893|3892.5|3891.5|3891|3894|3893.5|3890.5|3890|8727
1635167700000|2021-10-25 13:15:00|3891|3890.5|3893.5|3892.5|3894|3893|3889.5|3888.5|9533
1635168000000|2021-10-25 13:20:00|3893|3893|3892|3891.5|3893.5|3893|3890.5|3890|20451
1635168300000|2021-10-25 13:25:00|3892.5|3892|3892.5|3891.5|3894|3893.5|3890.5|3889.5|29560
1635168600000|2021-10-25 13:30:00|3892|3892|3878.5|3877.5|3893.5|3893|3878.5|3877.5|63605
1635168900000|2021-10-25 13:35:00|3878|3877|3873|3871.5|3879.5|3877.5|3871.5|3870.5|19582
1635169200000|2021-10-25 13:40:00|3872.5|3871|3878.5|3877.5|3881.5|3881|3871.5|3871|28970
1635169500000|2021-10-25 13:45:00|3878|3877|3882|3881|3883.5|3882.5|3876.5|3875.5|25647
1635169800000|2021-10-25 13:50:00|3882.5|3881.5|3883|3882.5|3884|3883.5|3881.5|3881|22697
1635170100000|2021-10-25 13:55:00|3883.5|3883|3881|3880.5|3884|3883.5|3879|3878.5|23773
1635170400000|2021-10-25 14:00:00|3881.5|3881|3881|3880.5|3883|3882.5|3880|3879.5|51332
1635170700000|2021-10-25 14:05:00|3880.5|3880|3880|3879|3883|3882|3878|3877|31750
1635171000000|2021-10-25 14:10:00|3880.5|3879.5|3882|3881|3882|3881.5|3878.5|3877.5|33044
1635171300000|2021-10-25 14:15:00|3881.5|3880.5|3879.5|3879|3883.5|3882.5|3878.5|3878|26445
1635171600000|2021-10-25 14:20:00|3879|3878.5|3883|3882|3883|3882|3877.5|3877|22611
1635171900000|2021-10-25 14:25:00|3882.5|3882.5|3882.5|3882|3885.5|3885|3880.5|3880|43422
1635172200000|2021-10-25 14:30:00|3883|3881.5|3881.5|3881|3883|3882|3880.5|3880|20954
1635172500000|2021-10-25 14:35:00|3882|3881.5|3880.5|3880|3882|3881.5|3876.5|3876|29286
1635172800000|2021-10-25 14:40:00|3881|3880.5|3882|3881.5|3882.5|3882|3879|3878.5|19799
1635173100000|2021-10-25 14:45:00|3882.5|3882|3880.5|3879.5|3882.5|3882|3879|3878|19336
1635173400000|2021-10-25 14:50:00|3880|3879|3883|3882.5|3884|3883|3879.5|3879|24257
1635173700000|2021-10-25 14:55:00|3882.5|3882|3877.5|3877|3883.5|3883|3877.5|3877|17535
1635174000000|2021-10-25 15:00:00|3878|3877.5|3881.5|3880.5|3881.5|3881|3877|3876|68482
1635174300000|2021-10-25 15:05:00|3881|3881|3880.5|3880|3881.5|3881|3879|3878.5|59024
1635174600000|2021-10-25 15:10:00|3881|3880.5|3882.5|3882|3884|3883.5|3879.5|3879|51168
1635174900000|2021-10-25 15:15:00|3882|3881.5|3882.5|3881.5|3883.5|3883|3881.5|3881|38040
1635175200000|2021-10-25 15:20:00|3882|3882|3884|3883.5|3885.5|3884.5|3880.5|3880|48033
1635175500000|2021-10-25 15:25:00|3883.5|3883|3887.5|3886.5|3887.5|3886.5|3881.5|3881|75387
1635231600000|2021-10-26 07:00:00|3909|3900|3907.5|3906|3915|3913.5|3906.5|3900|54531
1635231900000|2021-10-26 07:05:00|3907|3905.5|3903|3901|3910.5|3908.5|3897|3895.5|15809
1635232200000|2021-10-26 07:10:00|3902.5|3900.5|3904.5|3903|3906.5|3905.5|3900|3898.5|14557
1635232500000|2021-10-26 07:15:00|3905|3903.5|3900.5|3899.5|3907.5|3907|3899.5|3898|9321
1635232800000|2021-10-26 07:20:00|3900|3900|3901.5|3900|3905|3903.5|3896|3894.5|14765
1635233100000|2021-10-26 07:25:00|3901|3899.5|3904|3902|3907.5|3906|3900.5|3899|6666
1635233400000|2021-10-26 07:30:00|3904.5|3902.5|3905|3904.5|3907|3905.5|3901.5|3900|4491
1635233700000|2021-10-26 07:35:00|3904.5|3904|3903.5|3902|3906|3904.5|3902|3900.5|9539
1635234000000|2021-10-26 07:40:00|3904|3902.5|3906|3905|3907|3905.5|3903|3902|13770
1635234300000|2021-10-26 07:45:00|3906.5|3905.5|3915.5|3914.5|3917|3916|3906.5|3905.5|11722
1635234600000|2021-10-26 07:50:00|3916|3915|3912|3911|3918|3916|3910.5|3909.5|13976
1635234900000|2021-10-26 07:55:00|3912.5|3911.5|3910.5|3909.5|3913|3911.5|3909|3908|6196
1635235200000|2021-10-26 08:00:00|3911|3910|3910|3908.5|3912|3911|3909|3907.5|5364
1635235500000|2021-10-26 08:05:00|3909.5|3907.5|3905.5|3904.5|3910|3908.5|3903.5|3902|4363
1635235800000|2021-10-26 08:10:00|3906.5|3905|3908.5|3907|3908.5|3907.5|3905.5|3904|2460
1635236100000|2021-10-26 08:15:00|3909|3907.5|3905|3904|3909|3908|3905|3903.5|4822
1635236400000|2021-10-26 08:20:00|3905.5|3904.5|3906|3905|3910|3909|3904|3903.5|7977
1635236700000|2021-10-26 08:25:00|3905.5|3904.5|3911|3909.5|3911|3909.5|3904.5|3903.5|8063
1635237000000|2021-10-26 08:30:00|3910.5|3910|3908|3907|3911|3910|3908|3907|3667
1635237300000|2021-10-26 08:35:00|3907.5|3907.5|3910.5|3909.5|3911|3910|3906|3904|5236
1635237600000|2021-10-26 08:40:00|3911|3910|3912|3911|3913|3912|3910.5|3909.5|2784
1635237900000|2021-10-26 08:45:00|3912.5|3911.5|3915.5|3915|3916.5|3915|3912|3910.5|6317
1635238200000|2021-10-26 08:50:00|3916|3914.5|3918.5|3918|3918.5|3918|3915|3914|3287
1635238500000|2021-10-26 08:55:00|3919|3918.5|3914|3913|3919|3918.5|3913.5|3912.5|5566
1635238800000|2021-10-26 09:00:00|3913.5|3912.5|3909|3908|3914|3913|3908.5|3908|5945
1635239100000|2021-10-26 09:05:00|3909.5|3908.5|3909|3907.5|3911|3910|3907|3906|3611
1635239400000|2021-10-26 09:10:00|3908.5|3908|3909|3908|3910|3909|3908|3907|4770
1635239700000|2021-10-26 09:15:00|3908.5|3907.5|3906.5|3906|3909.5|3908.5|3906.5|3905.5|4940
1635240000000|2021-10-26 09:20:00|3907|3905.5|3904.5|3903.5|3907.5|3905.5|3904|3903|2427
1635240300000|2021-10-26 09:25:00|3905|3904|3903.5|3902.5|3905|3904|3900.5|3900|13460
1635240600000|2021-10-26 09:30:00|3903|3902|3902.5|3901.5|3904|3903.5|3902|3901.5|2673
1635240900000|2021-10-26 09:35:00|3903|3902|3905.5|3905|3906|3905|3902.5|3901.5|5413
1635241200000|2021-10-26 09:40:00|3906|3904.5|3906|3904.5|3906.5|3906|3904.5|3903.5|3139
1635241500000|2021-10-26 09:45:00|3906.5|3905|3907.5|3906|3908|3907|3905|3904|4129
1635241800000|2021-10-26 09:50:00|3907|3905.5|3904|3902.5|3907.5|3906.5|3903.5|3902.5|4717
1635242100000|2021-10-26 09:55:00|3904.5|3903|3903.5|3902.5|3905|3904|3902.5|3901.5|5515
1635242400000|2021-10-26 10:00:00|3903|3902|3899.5|3898.5|3903.5|3902.5|3899|3898.5|10064
1635242700000|2021-10-26 10:05:00|3899|3898|3899|3898|3899.5|3898.5|3896|3895|4560
1635243000000|2021-10-26 10:10:00|3898.5|3897.5|3899.5|3898.5|3900|3899|3897|3896|13229
1635243300000|2021-10-26 10:15:00|3900|3899|3899.5|3899|3901|3900|3899|3898|11382
1635243600000|2021-10-26 10:20:00|3900|3899.5|3901.5|3900.5|3901.5|3900.5|3900|3899.5|2916
1635243900000|2021-10-26 10:25:00|3902|3901|3900|3898.5|3902|3901|3898|3897|9489
1635244200000|2021-10-26 10:30:00|3899.5|3898|3899|3898.5|3900|3899.5|3898.5|3897.5|6642
1635244500000|2021-10-26 10:35:00|3899.5|3898|3896|3895|3900|3898|3893|3892|14259
1635244800000|2021-10-26 10:40:00|3895.5|3895.5|3891.5|3890.5|3897|3896.5|3890|3889|37895
1635245100000|2021-10-26 10:45:00|3891|3891|3891|3889.5|3893.5|3893|3890.5|3889.5|7131
1635245400000|2021-10-26 10:50:00|3891.5|3890|3891.5|3890.5|3892|3891.5|3890|3889|5236
1635245700000|2021-10-26 10:55:00|3891|3890|3887.5|3886.5|3891|3890|3887.5|3886.5|18387
1635246000000|2021-10-26 11:00:00|3888|3887|3887.5|3886.5|3890|3889.5|3887.5|3886.5|3720
1635246300000|2021-10-26 11:05:00|3887|3887|3888|3887|3890|3889|3887|3886|28301
1635246600000|2021-10-26 11:10:00|3888.5|3887.5|3890.5|3889|3892.5|3892|3888|3887.5|20396
1635246900000|2021-10-26 11:15:00|3890|3889.5|3890|3888.5|3890.5|3890|3887.5|3886.5|8930
1635247200000|2021-10-26 11:20:00|3889.5|3889|3891.5|3890.5|3892|3891|3889.5|3889|4201
1635247500000|2021-10-26 11:25:00|3891|3890|3888|3886.5|3891|3890.5|3887|3886.5|6172
1635247800000|2021-10-26 11:30:00|3887.5|3886|3889.5|3888|3890.5|3889.5|3887|3886|9398
1635248100000|2021-10-26 11:35:00|3889|3887.5|3889.5|3888|3891.5|3890.5|3888.5|3887.5|10991
1635248400000|2021-10-26 11:40:00|3889|3888.5|3890.5|3890|3890.5|3890|3888.5|3888|6487
1635248700000|2021-10-26 11:45:00|3891|3890.5|3894|3893|3894.5|3893.5|3890.5|3889|11818
1635249000000|2021-10-26 11:50:00|3893.5|3892.5|3893.5|3892|3894.5|3894|3892|3890.5|12496
1635249300000|2021-10-26 11:55:00|3893|3892.5|3892.5|3892|3894.5|3893|3891.5|3891|3961
1635249600000|2021-10-26 12:00:00|3893|3892.5|3894.5|3894|3896|3895|3893|3892.5|6908
1635249900000|2021-10-26 12:05:00|3895|3894.5|3893|3892.5|3895.5|3895|3893|3892.5|6037
1635250200000|2021-10-26 12:10:00|3892.5|3892|3897|3896.5|3897|3896.5|3892.5|3891.5|5565
1635250500000|2021-10-26 12:15:00|3897.5|3897|3897|3896|3899.5|3898.5|3896.5|3896|6409
1635250800000|2021-10-26 12:20:00|3896.5|3895.5|3896.5|3896|3897|3896|3895|3894.5|2573
1635251100000|2021-10-26 12:25:00|3896|3895.5|3902.5|3901.5|3902.5|3901.5|3896|3895.5|6751
1635251400000|2021-10-26 12:30:00|3903|3902|3904.5|3903|3906|3905|3901.5|3900.5|15209
1635251700000|2021-10-26 12:35:00|3905|3903.5|3902|3901|3905|3904|3902|3901|9444
1635252000000|2021-10-26 12:40:00|3901.5|3901.5|3903|3902|3904|3903.5|3901.5|3901.5|3030
1635252300000|2021-10-26 12:45:00|3902.5|3901.5|3901.5|3901|3902.5|3901.5|3900.5|3899.5|6704
1635252600000|2021-10-26 12:50:00|3902|3901.5|3903|3902|3903.5|3902.5|3901.5|3901|7153
1635252900000|2021-10-26 12:55:00|3903.5|3902.5|3904.5|3903|3904.5|3904|3903.5|3902.5|4318
1635253200000|2021-10-26 13:00:00|3905|3904|3911.5|3910.5|3911.5|3910.5|3905|3903|12822
1635253500000|2021-10-26 13:05:00|3911|3910|3908|3907.5|3911|3910|3908|3907|5223
1635253800000|2021-10-26 13:10:00|3907.5|3907|3913|3912|3913|3912|3907|3906.5|22558
1635254100000|2021-10-26 13:15:00|3912.5|3911.5|3913.5|3913|3914|3913.5|3912|3911|15154
1635254400000|2021-10-26 13:20:00|3913|3912.5|3912|3911|3914|3913.5|3912|3911|9595
1635254700000|2021-10-26 13:25:00|3912.5|3911.5|3910|3909|3913|3912|3907.5|3907|17702
1635255000000|2021-10-26 13:30:00|3909.5|3909.5|3922.5|3921.5|3924|3923|3907|3906|27206
1635255300000|2021-10-26 13:35:00|3923|3922|3918.5|3917.5|3924.5|3924|3917.5|3917|14766
1635255600000|2021-10-26 13:40:00|3919|3917|3918.5|3917.5|3921|3920.5|3916.5|3915.5|26155
1635255900000|2021-10-26 13:45:00|3919|3918|3921|3920|3921.5|3920.5|3918|3916.5|27749
1635256200000|2021-10-26 13:50:00|3921.5|3920.5|3918.5|3917.5|3922|3921.5|3918|3917.5|21405
1635256500000|2021-10-26 13:55:00|3919|3918|3921.5|3921|3923.5|3922.5|3918.5|3917.5|11390
1635256800000|2021-10-26 14:00:00|3922|3921.5|3921|3920|3923.5|3922.5|3919.5|3919|24137
1635257100000|2021-10-26 14:05:00|3920.5|3919.5|3917.5|3917|3921|3920|3916.5|3916|23397
1635257400000|2021-10-26 14:10:00|3918|3917.5|3916.5|3915.5|3918.5|3917.5|3916|3914.5|18437
1635257700000|2021-10-26 14:15:00|3917|3916|3915|3914|3917.5|3917|3911.5|3910|13374
1635258000000|2021-10-26 14:20:00|3915.5|3914.5|3911.5|3910.5|3915.5|3914.5|3911.5|3910|23692
1635258300000|2021-10-26 14:25:00|3911|3910|3911.5|3911|3913.5|3912|3909.5|3908.5|15939
1635258600000|2021-10-26 14:30:00|3911|3910.5|3912|3911|3915|3914.5|3911|3910.5|27424
1635258900000|2021-10-26 14:35:00|3911.5|3911.5|3914.5|3913.5|3914.5|3914|3911.5|3911|14653
1635259200000|2021-10-26 14:40:00|3914|3913|3912.5|3911.5|3914.5|3913.5|3912|3911|15200
1635259500000|2021-10-26 14:45:00|3912|3911|3910.5|3909.5|3912.5|3912|3910.5|3909.5|9248
1635259800000|2021-10-26 14:50:00|3910|3909|3905|3904.5|3910.5|3909|3904|3902.5|14780
1635260100000|2021-10-26 14:55:00|3905.5|3905|3910|3909|3910|3909|3905|3905|32970
1635260400000|2021-10-26 15:00:00|3909.5|3909.5|3906|3905|3910.5|3910|3905.5|3904.5|36102
1635260700000|2021-10-26 15:05:00|3905.5|3904.5|3909.5|3909|3910.5|3910|3905|3904|29954
1635261000000|2021-10-26 15:10:00|3910|3909.5|3913.5|3912.5|3913.5|3913|3908|3907.5|24280
1635261300000|2021-10-26 15:15:00|3914|3913|3911|3910.5|3914.5|3913.5|3911|3910.5|25293
1635261600000|2021-10-26 15:20:00|3910.5|3910|3914|3913|3914|3913.5|3910|3909.5|44425
1635261900000|2021-10-26 15:25:00|3913.5|3912.5|3918|3917|3918.5|3917|3913|3912.5|73527
1635318000000|2021-10-27 07:00:00|3924.5|3919|3926|3924|3934|3931|3924.5|3919|64411
1635318300000|2021-10-27 07:05:00|3926.5|3924.5|3929.5|3928|3931.5|3930.5|3922.5|3921|24069
1635318600000|2021-10-27 07:10:00|3929|3927.5|3934.5|3932.5|3934.5|3933.5|3927.5|3926|11119
1635318900000|2021-10-27 07:15:00|3934|3932|3930|3928.5|3936.5|3935.5|3929.5|3928.5|6794
1635319200000|2021-10-27 07:20:00|3930.5|3929|3925|3923.5|3930.5|3929|3922.5|3921.5|10130
1635319500000|2021-10-27 07:25:00|3924.5|3924|3926.5|3925|3928.5|3928|3924|3923.5|5640
1635319800000|2021-10-27 07:30:00|3926|3924.5|3937|3935|3937.5|3936|3926|3924.5|13898
1635320100000|2021-10-27 07:35:00|3936|3934.5|3930.5|3929|3937|3935.5|3929.5|3929|9699
1635320400000|2021-10-27 07:40:00|3931|3929.5|3931|3930|3935|3934|3930.5|3929|5804
1635320700000|2021-10-27 07:45:00|3930.5|3929|3929|3928|3931.5|3930.5|3927|3926.5|8511
1635321000000|2021-10-27 07:50:00|3928.5|3927.5|3927|3926|3928.5|3927.5|3923.5|3923|6607
1635321300000|2021-10-27 07:55:00|3927.5|3926.5|3925.5|3924|3927.5|3926.5|3923|3921.5|11636
1635321600000|2021-10-27 08:00:00|3925|3923.5|3922|3921.5|3925.5|3924|3921|3920.5|9501
1635321900000|2021-10-27 08:05:00|3922.5|3921|3928.5|3927.5|3929|3927.5|3922.5|3920.5|5117
1635322200000|2021-10-27 08:10:00|3928|3927|3927|3925.5|3930.5|3929.5|3926.5|3925|9426
1635322500000|2021-10-27 08:15:00|3926.5|3925|3924|3922.5|3927.5|3926|3922.5|3921.5|8116
1635322800000|2021-10-27 08:20:00|3924.5|3922|3922.5|3921.5|3925|3923.5|3922.5|3921.5|3043
1635323100000|2021-10-27 08:25:00|3923|3922|3931.5|3930|3931.5|3930|3922.5|3922|3530
1635323400000|2021-10-27 08:30:00|3932|3930.5|3935.5|3934|3937|3935.5|3932|3930.5|7881
1635323700000|2021-10-27 08:35:00|3936|3934.5|3935|3933.5|3937.5|3936.5|3934.5|3933.5|6854
1635324000000|2021-10-27 08:40:00|3934.5|3933|3931|3929.5|3935|3933|3930|3929|6507
1635324300000|2021-10-27 08:45:00|3931.5|3930.5|3933.5|3932|3934.5|3933|3931|3930|6831
1635324600000|2021-10-27 08:50:00|3933|3931.5|3932.5|3931|3933|3932|3930.5|3929|4643
1635324900000|2021-10-27 08:55:00|3932|3930.5|3930|3929.5|3934|3932.5|3927.5|3926.5|7693
1635325200000|2021-10-27 09:00:00|3930.5|3929|3932.5|3931|3933.5|3932.5|3928|3927.5|6603
1635325500000|2021-10-27 09:05:00|3932|3930.5|3928.5|3927.5|3934|3932.5|3928|3927|9171
1635325800000|2021-10-27 09:10:00|3929.5|3927|3928.5|3927|3931|3930|3925.5|3924.5|3828
1635326100000|2021-10-27 09:15:00|3929|3927.5|3926|3925.5|3929.5|3928|3926|3925|3112
1635326400000|2021-10-27 09:20:00|3925.5|3925|3925.5|3924.5|3926.5|3925.5|3923.5|3922.5|10800
1635326700000|2021-10-27 09:25:00|3926|3925|3921|3920|3928|3926.5|3919.5|3918.5|29318
1635327000000|2021-10-27 09:30:00|3921.5|3919.5|3922.5|3921|3923|3922|3921|3919.5|7276
1635327300000|2021-10-27 09:35:00|3922|3920.5|3921|3920.5|3923.5|3923|3921|3920|4908
1635327600000|2021-10-27 09:40:00|3920.5|3920|3920.5|3919|3922.5|3921.5|3919.5|3918.5|2958
1635327900000|2021-10-27 09:45:00|3920|3918.5|3915.5|3914.5|3920|3918.5|3915|3914|3757
1635328200000|2021-10-27 09:50:00|3916|3915|3916|3915|3917|3916|3914|3913.5|5055
1635328500000|2021-10-27 09:55:00|3916.5|3914.5|3905.5|3904.5|3916.5|3915|3904.5|3903|43574
1635328800000|2021-10-27 10:00:00|3905|3905|3904.5|3904|3907|3906|3904|3903|18944
1635329100000|2021-10-27 10:05:00|3904|3903.5|3910|3909|3910|3909.5|3904|3903.5|11536
1635329400000|2021-10-27 10:10:00|3909.5|3908.5|3908|3906.5|3910|3909.5|3907|3906.5|7721
1635329700000|2021-10-27 10:15:00|3907.5|3906|3907.5|3906.5|3907.5|3906.5|3905|3904|8355
1635330000000|2021-10-27 10:20:00|3907|3906|3909.5|3908.5|3911.5|3910.5|3907|3906|2293
1635330300000|2021-10-27 10:25:00|3910|3909|3910.5|3909.5|3911.5|3910.5|3909|3908|3283
1635330600000|2021-10-27 10:30:00|3911|3910|3912.5|3911.5|3913.5|3912.5|3910.5|3909.5|5920
1635330900000|2021-10-27 10:35:00|3912|3911|3915|3914|3915|3914|3912|3911|4157
1635331200000|2021-10-27 10:40:00|3914.5|3913.5|3914|3913|3914.5|3913.5|3911|3910|10801
1635331500000|2021-10-27 10:45:00|3913.5|3912.5|3911.5|3910.5|3914|3913|3911|3909.5|7102
1635331800000|2021-10-27 10:50:00|3912|3911|3917.5|3916.5|3918|3916.5|3911.5|3910.5|7585
1635332100000|2021-10-27 10:55:00|3918|3917|3920|3918.5|3920|3919.5|3917|3916|6271
1635332400000|2021-10-27 11:00:00|3919.5|3919|3924.5|3923.5|3924.5|3923.5|3919.5|3919|15970
1635332700000|2021-10-27 11:05:00|3925|3923|3926|3925|3927.5|3927|3925|3923|10109
1635333000000|2021-10-27 11:10:00|3926.5|3925.5|3924|3923|3928|3927.5|3923.5|3922.5|5551
1635333300000|2021-10-27 11:15:00|3923.5|3922.5|3924.5|3923|3924.5|3923.5|3922|3920.5|4118
1635333600000|2021-10-27 11:20:00|3924|3922.5|3923.5|3923|3924.5|3923.5|3922.5|3921.5|2636
1635333900000|2021-10-27 11:25:00|3923|3922|3925|3923.5|3925|3924|3922.5|3921.5|481089
1635334200000|2021-10-27 11:30:00|3924.5|3924|3921.5|3920.5|3925|3924|3921.5|3920|5459
1635334500000|2021-10-27 11:35:00|3921|3920|3919.5|3918.5|3921|3920.5|3918.5|3917.5|7235
1635334800000|2021-10-27 11:40:00|3919|3918|3916|3915|3920|3919|3915.5|3915|17483
1635335100000|2021-10-27 11:45:00|3915.5|3914.5|3915|3914|3917|3916|3914|3913.5|136296
1635335400000|2021-10-27 11:50:00|3914.5|3913.5|3916.5|3915|3917|3916.5|3914|3913|7915
1635335700000|2021-10-27 11:55:00|3916|3915.5|3914|3913|3916|3915.5|3911|3910|4027
1635336000000|2021-10-27 12:00:00|3914.5|3913.5|3915.5|3914|3915.5|3915|3913|3912.5|2443
1635336300000|2021-10-27 12:05:00|3915|3913.5|3915|3913.5|3915|3914|3913|3912|5746
1635336600000|2021-10-27 12:10:00|3914.5|3913|3913.5|3912.5|3915|3914|3911.5|3910.5|6117
1635336900000|2021-10-27 12:15:00|3913|3912|3912|3911.5|3913.5|3912.5|3910.5|3910|7651
1635337200000|2021-10-27 12:20:00|3911.5|3911|3911|3910.5|3912|3911.5|3910|3909|5416
1635337500000|2021-10-27 12:25:00|3911.5|3911|3915|3914|3917.5|3916|3911.5|3911|7351
1635337800000|2021-10-27 12:30:00|3914.5|3913.5|3912.5|3911.5|3916|3915|3912.5|3911.5|7324
1635338100000|2021-10-27 12:35:00|3912|3911|3915.5|3914.5|3916|3915.5|3911.5|3910.5|7609
1635338400000|2021-10-27 12:40:00|3915|3914|3917.5|3916.5|3918|3917|3915|3914|4483
1635338700000|2021-10-27 12:45:00|3917|3916|3916|3915.5|3917.5|3916.5|3915|3914.5|4371
1635339000000|2021-10-27 12:50:00|3916.5|3916|3916|3915|3917.5|3916.5|3915.5|3914.5|3004
1635339300000|2021-10-27 12:55:00|3915.5|3915.5|3912.5|3911.5|3916|3915.5|3911.5|3911|9082
1635339600000|2021-10-27 13:00:00|3913|3912|3917|3916|3917|3916|3912.5|3912|10134
1635339900000|2021-10-27 13:05:00|3916.5|3915.5|3917.5|3916.5|3917.5|3916.5|3914|3913|10740
1635340200000|2021-10-27 13:10:00|3918|3917|3921|3920|3921|3920.5|3918|3916.5|9097
1635340500000|2021-10-27 13:15:00|3921.5|3920.5|3919.5|3918|3921.5|3921|3918|3917|8717
1635340800000|2021-10-27 13:20:00|3919|3917.5|3919|3918.5|3919.5|3918.5|3917.5|3916.5|9515
1635341100000|2021-10-27 13:25:00|3919.5|3918|3920|3919|3920.5|3919.5|3918|3917.5|16393
1635341400000|2021-10-27 13:30:00|3920.5|3919.5|3921|3919.5|3928.5|3927.5|3920|3919|53170
1635341700000|2021-10-27 13:35:00|3920.5|3918.5|3916.5|3915.5|3920.5|3919|3915.5|3914.5|23047
1635342000000|2021-10-27 13:40:00|3917|3916|3912|3911|3917.5|3916.5|3911.5|3910.5|12975
1635342300000|2021-10-27 13:45:00|3912.5|3911.5|3911.5|3910.5|3913.5|3913|3909.5|3909|20710
1635342600000|2021-10-27 13:50:00|3911|3910|3910|3909|3911.5|3910.5|3905.5|3904.5|16103
1635342900000|2021-10-27 13:55:00|3909.5|3909.5|3905.5|3905|3911|3909.5|3905|3903.5|9612
1635343200000|2021-10-27 14:00:00|3906|3905.5|3907.5|3906|3908.5|3907.5|3904|3903|6892
1635343500000|2021-10-27 14:05:00|3907|3906.5|3906|3905|3908.5|3907.5|3905.5|3904.5|15288
1635343800000|2021-10-27 14:10:00|3905.5|3905.5|3906|3905|3908|3907.5|3904.5|3903.5|8620
1635344100000|2021-10-27 14:15:00|3905.5|3904.5|3901.5|3901|3906|3905.5|3901|3900|16209
1635344400000|2021-10-27 14:20:00|3902|3901.5|3902.5|3901.5|3903|3902.5|3901.5|3900.5|8443
1635344700000|2021-10-27 14:25:00|3902|3902|3903.5|3903|3903.5|3903|3900|3899.5|11083
1635345000000|2021-10-27 14:30:00|3904|3903.5|3907|3905.5|3907|3906.5|3903|3902.5|10091
1635345300000|2021-10-27 14:35:00|3906.5|3905|3902|3901.5|3907|3905.5|3901.5|3900.5|10634
1635345600000|2021-10-27 14:40:00|3902.5|3902|3907|3906|3907.5|3906.5|3902|3901.5|11473
1635345900000|2021-10-27 14:45:00|3906.5|3905.5|3906|3905.5|3908.5|3907.5|3905.5|3905|8432
1635346200000|2021-10-27 14:50:00|3905.5|3905|3905|3904|3906|3905|3903.5|3903|8298
1635346500000|2021-10-27 14:55:00|3905.5|3904.5|3905.5|3905|3906.5|3905.5|3904.5|3903.5|9845
1635346800000|2021-10-27 15:00:00|3905|3904.5|3903|3902|3906.5|3905.5|3901.5|3901|12028
1635347100000|2021-10-27 15:05:00|3902.5|3902.5|3900|3899|3906.5|3905.5|3900|3899|28195
1635347400000|2021-10-27 15:10:00|3899.5|3898.5|3897.5|3896.5|3900|3899|3896.5|3896|39390
1635347700000|2021-10-27 15:15:00|3898|3897|3900.5|3899.5|3901|3900.5|3897.5|3896.5|56270
1635348000000|2021-10-27 15:20:00|3900|3899|3894.5|3893.5|3900.5|3899.5|3894|3893.5|36299
1635348300000|2021-10-27 15:25:00|3894|3893|3893.5|3892.5|3895.5|3895|3892|3891|36635
1635404400000|2021-10-28 07:00:00|3892|3883|3891.5|3891|3897.5|3894.5|3878.5|3877|49397
1635404700000|2021-10-28 07:05:00|3892.5|3890.5|3893.5|3892.5|3896.5|3895|3885.5|3883|33465
1635405000000|2021-10-28 07:10:00|3893|3892|3892|3891|3895.5|3894.5|3890|3889|27374
1635405300000|2021-10-28 07:15:00|3891.5|3890.5|3892|3891.5|3897|3895.5|3890.5|3890|23855
1635405600000|2021-10-28 07:20:00|3891.5|3891|3892|3891|3897.5|3896|3890.5|3889.5|12396
1635405900000|2021-10-28 07:25:00|3893|3891.5|3888.5|3886.5|3893|3892|3887|3886.5|16757
1635406200000|2021-10-28 07:30:00|3888|3886|3883|3882|3888|3886.5|3880.5|3880|22879
1635406500000|2021-10-28 07:35:00|3883.5|3882.5|3878|3877|3883.5|3882.5|3877|3876.5|24803
1635406800000|2021-10-28 07:40:00|3878.5|3877.5|3885.5|3884|3887|3886|3878.5|3877.5|20163
1635407100000|2021-10-28 07:45:00|3885|3884.5|3888|3887|3890.5|3889.5|3884|3883.5|16042
1635407400000|2021-10-28 07:50:00|3887.5|3886.5|3890.5|3889.5|3891|3890|3886|3885|13804
1635407700000|2021-10-28 07:55:00|3891|3890|3890.5|3889|3893.5|3892.5|3890|3888.5|20261
1635408000000|2021-10-28 08:00:00|3890|3889.5|3890.5|3889.5|3892|3891|3888|3887.5|26014
1635408300000|2021-10-28 08:05:00|3890|3890|3894.5|3893.5|3895.5|3895|3890|3889|33809
1635408600000|2021-10-28 08:10:00|3894|3893|3900.5|3899.5|3900.5|3899.5|3891|3890|52129
1635408900000|2021-10-28 08:15:00|3901|3900|3900|3899|3903|3902|3898|3897|32981
1635409200000|2021-10-28 08:20:00|3899.5|3898.5|3907|3905.5|3907|3906.5|3897|3896.5|23339
1635409500000|2021-10-28 08:25:00|3906.5|3906|3904.5|3903.5|3909|3907.5|3904.5|3903.5|11807
1635409800000|2021-10-28 08:30:00|3904|3903|3904.5|3903.5|3904.5|3904|3901.5|3900.5|13460
1635410100000|2021-10-28 08:35:00|3904|3903|3908.5|3907.5|3909.5|3908.5|3903|3902|9582
1635410400000|2021-10-28 08:40:00|3908|3907|3907|3905.5|3910|3909.5|3904.5|3904|36268
1635410700000|2021-10-28 08:45:00|3906.5|3905|3903.5|3902.5|3906.5|3905|3903|3902.5|9598
1635411000000|2021-10-28 08:50:00|3903|3902|3902|3901|3903.5|3902|3899.5|3899|19316
1635411300000|2021-10-28 08:55:00|3902.5|3901.5|3903|3902|3904.5|3904|3901|3900|21555
1635411600000|2021-10-28 09:00:00|3902.5|3901.5|3898.5|3897.5|3902.5|3902|3898.5|3897.5|35623
1635411900000|2021-10-28 09:05:00|3899|3898|3901.5|3901|3901.5|3901|3897|3896.5|17383
1635412200000|2021-10-28 09:10:00|3902|3900.5|3905.5|3904.5|3905.5|3905|3901|3900|9878
1635412500000|2021-10-28 09:15:00|3905|3905|3902|3901.5|3907|3906|3901.5|3900.5|33891
1635412800000|2021-10-28 09:20:00|3901.5|3901|3902|3901.5|3903|3902|3899|3898.5|9688
1635413100000|2021-10-28 09:25:00|3901.5|3901|3905|3904|3905.5|3904.5|3901.5|3901|8072
1635413400000|2021-10-28 09:30:00|3905.5|3904.5|3905|3904.5|3908.5|3908|3904|3903.5|30457
1635413700000|2021-10-28 09:35:00|3904.5|3904|3900.5|3900|3905|3904.5|3900|3899|14738
1635414000000|2021-10-28 09:40:00|3901|3900.5|3903.5|3902.5|3903.5|3902.5|3899.5|3898.5|10979
1635414300000|2021-10-28 09:45:00|3903|3902|3903.5|3902|3906|3905.5|3900|3899|13034
1635414600000|2021-10-28 09:50:00|3903|3902.5|3900|3899|3903.5|3902.5|3899|3898|7524
1635414900000|2021-10-28 09:55:00|3900.5|3899.5|3901|3900|3902|3901|3899.5|3898.5|10984
1635415200000|2021-10-28 10:00:00|3900.5|3900.5|3905|3904|3905|3904.5|3900.5|3900|27388
1635415500000|2021-10-28 10:05:00|3904.5|3903.5|3902|3901|3906.5|3906|3902|3901|10994
1635415800000|2021-10-28 10:10:00|3901.5|3901.5|3899.5|3898.5|3902.5|3901.5|3899|3898|11686
1635416100000|2021-10-28 10:15:00|3900|3899|3893.5|3892|3900|3899|3893.5|3892|12922
1635416400000|2021-10-28 10:20:00|3893|3892.5|3897|3896.5|3897.5|3896.5|3892.5|3891.5|24112
1635416700000|2021-10-28 10:25:00|3897.5|3897|3896|3895.5|3899|3898|3896|3895.5|9590
1635417000000|2021-10-28 10:30:00|3896.5|3896|3896|3895|3899|3898|3895.5|3894.5|6708
1635417300000|2021-10-28 10:35:00|3896.5|3895.5|3895|3894|3897|3896|3895|3894|13397
1635417600000|2021-10-28 10:40:00|3894.5|3893.5|3891|3890.5|3895|3894|3891|3890.5|21288
1635417900000|2021-10-28 10:45:00|3890.5|3890|3889.5|3888|3891|3890.5|3888|3887.5|9508
1635418200000|2021-10-28 10:50:00|3889|3888.5|3891|3890|3892.5|3891.5|3889|3888.5|8459
1635418500000|2021-10-28 10:55:00|3890.5|3889.5|3887|3886.5|3890.5|3889.5|3887|3886.5|11671
1635418800000|2021-10-28 11:00:00|3887.5|3887|3889|3888.5|3889|3888.5|3886|3885|23092
1635419100000|2021-10-28 11:05:00|3889.5|3889|3892.5|3892|3893|3892.5|3888.5|3888|23487
1635419400000|2021-10-28 11:10:00|3892|3891.5|3889|3888|3892.5|3891.5|3889|3888|10907
1635419700000|2021-10-28 11:15:00|3889.5|3888.5|3892|3891.5|3892|3891.5|3889.5|3888.5|32589
1635420000000|2021-10-28 11:20:00|3892.5|3892|3892|3891.5|3893|3892.5|3890.5|3890|19696
1635420300000|2021-10-28 11:25:00|3892.5|3892|3888.5|3887.5|3894|3893|3888|3887|8787
1635420600000|2021-10-28 11:30:00|3888|3888|3889|3888|3889|3888|3885|3884.5|7946
1635420900000|2021-10-28 11:35:00|3889.5|3888.5|3897|3896|3897|3896.5|3889.5|3888|19042
1635421200000|2021-10-28 11:40:00|3897.5|3896.5|3898.5|3898|3900.5|3900|3897.5|3896|28722
1635421500000|2021-10-28 11:45:00|3899|3898.5|3897|3896|3902.5|3901.5|3897|3896|19088
1635421800000|2021-10-28 11:50:00|3896.5|3895.5|3897.5|3896.5|3899|3898|3894.5|3893.5|9484
1635422100000|2021-10-28 11:55:00|3898|3897|3890.5|3890|3898|3897|3889.5|3889|12694
1635422400000|2021-10-28 12:00:00|3890|3889|3894|3893|3897.5|3896.5|3888.5|3888|17890
1635422700000|2021-10-28 12:05:00|3894.5|3893.5|3899.5|3898.5|3900.5|3899.5|3894|3893.5|19794
1635423000000|2021-10-28 12:10:00|3899|3898|3901.5|3900.5|3902|3901|3896.5|3895.5|28177
1635423300000|2021-10-28 12:15:00|3901|3900|3902|3901|3902.5|3901|3897|3896.5|19637
1635423600000|2021-10-28 12:20:00|3902.5|3901.5|3903|3902|3906|3905|3902|3901|8758
1635423900000|2021-10-28 12:25:00|3902.5|3901.5|3899.5|3898|3903|3902.5|3898|3896.5|19754
1635424200000|2021-10-28 12:30:00|3899|3898.5|3898|3897|3900.5|3899.5|3897|3896|13908
1635424500000|2021-10-28 12:35:00|3897.5|3897.5|3895.5|3894.5|3898.5|3897.5|3894.5|3893.5|25388
1635424800000|2021-10-28 12:40:00|3895|3895|3895|3894|3898|3897.5|3894|3893.5|22822
1635425100000|2021-10-28 12:45:00|3895.5|3894.5|3895|3894|3896|3895|3891.5|3891|32963
1635425400000|2021-10-28 12:50:00|3894.5|3894.5|3893.5|3893|3896|3895.5|3891.5|3891|22501
1635425700000|2021-10-28 12:55:00|3894|3893.5|3895.5|3894.5|3895.5|3895|3893.5|3892.5|8901
1635426000000|2021-10-28 13:00:00|3895|3894|3893|3892|3895.5|3895|3891|3890.5|30737
1635426300000|2021-10-28 13:05:00|3892.5|3892.5|3894.5|3893.5|3895.5|3895|3891.5|3890.5|19079
1635426600000|2021-10-28 13:10:00|3894|3893|3899|3898|3899.5|3898.5|3893|3892|16834
1635426900000|2021-10-28 13:15:00|3898.5|3898.5|3897.5|3896.5|3899|3898.5|3896|3895.5|22145
1635427200000|2021-10-28 13:20:00|3898|3897|3901|3900.5|3901.5|3901|3898|3897|18516
1635427500000|2021-10-28 13:25:00|3900.5|3900|3900.5|3899.5|3903.5|3903|3899|3898.5|37441
1635427800000|2021-10-28 13:30:00|3901|3900|3904.5|3904|3906|3905|3899|3898|76559
1635428100000|2021-10-28 13:35:00|3905|3904.5|3907.5|3906.5|3910.5|3909.5|3905|3904|65982
1635428400000|2021-10-28 13:40:00|3907|3907|3906.5|3905.5|3910|3909|3905.5|3905|37100
1635428700000|2021-10-28 13:45:00|3907|3906|3907.5|3906.5|3909.5|3908.5|3905|3904|29860
1635429000000|2021-10-28 13:50:00|3907|3907|3901.5|3900.5|3907|3907|3898.5|3898|23266
1635429300000|2021-10-28 13:55:00|3901|3900|3898|3897.5|3901.5|3900|3897.5|3896.5|21965
1635429600000|2021-10-28 14:00:00|3898.5|3898|3899|3898|3901|3900|3896.5|3895.5|53958
1635429900000|2021-10-28 14:05:00|3898.5|3898.5|3904.5|3904|3906|3905|3898|3897.5|33733
1635430200000|2021-10-28 14:10:00|3904|3903.5|3899|3898.5|3904|3903.5|3898|3897.5|37899
1635430500000|2021-10-28 14:15:00|3899.5|3899|3903|3902.5|3903.5|3903|3897.5|3897|37585
1635430800000|2021-10-28 14:20:00|3903.5|3903|3899|3898.5|3904|3903|3899|3898.5|48722
1635431100000|2021-10-28 14:25:00|3898.5|3898|3900.5|3900|3901|3900.5|3897.5|3896.5|38816
1635431400000|2021-10-28 14:30:00|3901|3900.5|3901.5|3901|3903.5|3902.5|3898.5|3897.5|45814
1635431700000|2021-10-28 14:35:00|3902|3901.5|3906.5|3905.5|3907|3906.5|3900.5|3900|58070
1635432000000|2021-10-28 14:40:00|3906|3906|3910|3909|3910.5|3910|3905.5|3905|43679
1635432300000|2021-10-28 14:45:00|3909.5|3909.5|3909|3908.5|3911.5|3911|3907|3906.5|29622
1635432600000|2021-10-28 14:50:00|3908.5|3908|3907|3906|3908.5|3908|3904.5|3904|31739
1635432900000|2021-10-28 14:55:00|3907.5|3906.5|3908|3907|3908|3907.5|3904.5|3903.5|36889
1635433200000|2021-10-28 15:00:00|3907.5|3906.5|3907|3906.5|3909|3908.5|3907|3906.5|37172
1635433500000|2021-10-28 15:05:00|3907.5|3907|3905.5|3905|3908|3907.5|3904.5|3904|32092
1635433800000|2021-10-28 15:10:00|3905|3904.5|3906.5|3906|3906.5|3906|3903.5|3903|27363
1635434100000|2021-10-28 15:15:00|3907|3906.5|3908.5|3908|3911|3910.5|3907|3906.5|29730
1635434400000|2021-10-28 15:20:00|3908|3907.5|3903|3901.5|3909|3908.5|3903|3901.5|26220
1635434700000|2021-10-28 15:25:00|3902.5|3901|3900|3899.5|3902.5|3901.5|3898|3897|64826
1635490800000|2021-10-29 07:00:00|3894.5|3885|3879|3877|3895|3892|3874|3871|37541
1635491100000|2021-10-29 07:05:00|3878.5|3877.5|3881.5|3879|3883|3880.5|3871.5|3870|17977
1635491400000|2021-10-29 07:10:00|3881|3878.5|3887|3886|3888.5|3886.5|3877.5|3876.5|11069
1635491700000|2021-10-29 07:15:00|3886.5|3886.5|3878|3877|3888|3886.5|3876|3875|23408
1635492000000|2021-10-29 07:20:00|3878.5|3877.5|3878.5|3876.5|3880.5|3879|3872.5|3871|9945
1635492300000|2021-10-29 07:25:00|3878|3877|3881|3879.5|3881.5|3880|3877.5|3876|5253
1635492600000|2021-10-29 07:30:00|3881.5|3880|3877.5|3876.5|3882|3881|3875|3873.5|18546
1635492900000|2021-10-29 07:35:00|3878|3877|3883|3881.5|3885.5|3884.5|3877.5|3876.5|9339
1635493200000|2021-10-29 07:40:00|3882.5|3882|3882.5|3882|3884|3883|3881.5|3880.5|9313
1635493500000|2021-10-29 07:45:00|3882|3881.5|3880|3879|3882.5|3881.5|3879|3878|22715
1635493800000|2021-10-29 07:50:00|3879.5|3879.5|3886.5|3886|3886.5|3886|3879.5|3879|6803
1635494100000|2021-10-29 07:55:00|3887|3886.5|3879|3878|3887.5|3887|3878.5|3877.5|12541
1635494400000|2021-10-29 08:00:00|3878.5|3877.5|3890.5|3889|3890.5|3889|3877.5|3876.5|3955
1635494700000|2021-10-29 08:05:00|3890|3889.5|3888.5|3887.5|3891.5|3891|3888|3886.5|12091
1635495000000|2021-10-29 08:10:00|3888|3888|3886|3884.5|3888|3888|3883.5|3882|7058
1635495300000|2021-10-29 08:15:00|3885.5|3885|3885|3884|3885.5|3885.5|3883|3881.5|4480
1635495600000|2021-10-29 08:20:00|3885.5|3884.5|3883|3882|3886.5|3886|3882.5|3881.5|7208
1635495900000|2021-10-29 08:25:00|3882.5|3881.5|3880|3879|3882.5|3881.5|3878|3877|6849
1635496200000|2021-10-29 08:30:00|3880.5|3879.5|3881.5|3881|3883.5|3883|3880|3879|7204
1635496500000|2021-10-29 08:35:00|3882|3881.5|3879|3878.5|3882.5|3881.5|3878|3877.5|15576
1635496800000|2021-10-29 08:40:00|3879.5|3879|3879.5|3879|3880.5|3879.5|3879|3878|16593
1635497100000|2021-10-29 08:45:00|3880|3879.5|3877|3875.5|3880|3879.5|3876.5|3875.5|11968
1635497400000|2021-10-29 08:50:00|3876.5|3876|3878.5|3877|3879|3878|3876.5|3876|15644
1635497700000|2021-10-29 08:55:00|3878|3877.5|3876|3874.5|3878.5|3878|3875.5|3874.5|23211
1635498000000|2021-10-29 09:00:00|3875.5|3873.5|3876|3875|3878|3877|3874|3873.5|30226
1635498300000|2021-10-29 09:05:00|3875.5|3874.5|3877|3876.5|3878.5|3878|3874.5|3873|24039
1635498600000|2021-10-29 09:10:00|3877.5|3876|3880|3879.5|3880|3879.5|3874.5|3874|65457
1635498900000|2021-10-29 09:15:00|3879.5|3879|3880.5|3880|3883.5|3882|3877|3876.5|24507
1635499200000|2021-10-29 09:20:00|3880|3879.5|3882|3881|3882|3881|3877.5|3877|12911
1635499500000|2021-10-29 09:25:00|3882.5|3881.5|3876.5|3875.5|3883|3882|3876|3875.5|28851
1635499800000|2021-10-29 09:30:00|3876|3875|3877.5|3876|3879.5|3878.5|3875.5|3874.5|11425
1635500100000|2021-10-29 09:35:00|3878|3876.5|3874.5|3873.5|3879|3878|3874.5|3873.5|12953
1635500400000|2021-10-29 09:40:00|3874|3873|3868.5|3868|3875.5|3874.5|3868.5|3868|19219
1635500700000|2021-10-29 09:45:00|3869|3868.5|3867|3866|3871.5|3871|3866|3864.5|25864
1635501000000|2021-10-29 09:50:00|3867.5|3866.5|3864|3863|3871|3869|3864|3863|10868
1635501300000|2021-10-29 09:55:00|3864.5|3863.5|3866|3865|3866|3865|3864|3863|11595
1635501600000|2021-10-29 10:00:00|3865.5|3864.5|3866|3865.5|3867|3865.5|3862.5|3861.5|11590
1635501900000|2021-10-29 10:05:00|3866.5|3865|3866.5|3865.5|3867|3866|3864.5|3864|10537
1635502200000|2021-10-29 10:10:00|3866|3865|3862.5|3861.5|3866|3865.5|3861.5|3860.5|11755
1635502500000|2021-10-29 10:15:00|3863|3862|3861.5|3860.5|3864|3863|3859.5|3859|49594
1635502800000|2021-10-29 10:20:00|3861|3860|3861|3859.5|3863|3862.5|3859|3858.5|58834
1635503100000|2021-10-29 10:25:00|3860.5|3859|3864|3863|3865|3864|3858|3857.5|79275
1635503400000|2021-10-29 10:30:00|3863.5|3863.5|3868|3867|3868|3867.5|3862.5|3862|62484
1635503700000|2021-10-29 10:35:00|3867.5|3867.5|3865|3864|3868|3867.5|3863.5|3862.5|52390
1635504000000|2021-10-29 10:40:00|3864.5|3863.5|3870|3869|3870.5|3870|3863|3862.5|26637
1635504300000|2021-10-29 10:45:00|3870.5|3869.5|3870.5|3869.5|3871.5|3870.5|3869|3868|33740
1635504600000|2021-10-29 10:50:00|3871|3870|3870.5|3869.5|3871|3870.5|3870|3869|17159
1635504900000|2021-10-29 10:55:00|3871|3870|3874.5|3873.5|3875.5|3875|3869.5|3868.5|48033
1635505200000|2021-10-29 11:00:00|3875|3874|3873.5|3872.5|3876|3875|3871|3870|42525
1635505500000|2021-10-29 11:05:00|3874|3873|3875.5|3874.5|3876|3875|3873|3872.5|12539
1635505800000|2021-10-29 11:10:00|3875|3874|3875.5|3874.5|3876|3875|3873|3872.5|22980
1635506100000|2021-10-29 11:15:00|3875|3875|3874|3873|3875|3875|3873|3872|15654
1635506400000|2021-10-29 11:20:00|3873.5|3872.5|3872.5|3871.5|3873.5|3873|3870.5|3869.5|10789
1635506700000|2021-10-29 11:25:00|3872|3870.5|3871|3870|3872.5|3871.5|3870|3869|9825
1635507000000|2021-10-29 11:30:00|3871.5|3870.5|3870.5|3869|3872|3871.5|3869|3868|18959
1635507300000|2021-10-29 11:35:00|3870|3869.5|3874.5|3874|3874.5|3874|3869.5|3869.5|20123
1635507600000|2021-10-29 11:40:00|3874|3873.5|3875.5|3874.5|3876.5|3875.5|3873|3872|30273
1635507900000|2021-10-29 11:45:00|3875|3874|3875|3874|3876|3875|3874.5|3874|9359
1635508200000|2021-10-29 11:50:00|3874.5|3873.5|3880.5|3880|3881.5|3881|3873.5|3873|45682
1635508500000|2021-10-29 11:55:00|3880|3879.5|3878.5|3877.5|3883|3882|3878|3877|12834
1635508800000|2021-10-29 12:00:00|3878|3877|3876.5|3875.5|3879|3877.5|3876.5|3875|5309
1635509100000|2021-10-29 12:05:00|3877|3876|3882|3881.5|3882.5|3881.5|3877|3876|15496
1635509400000|2021-10-29 12:10:00|3881.5|3881|3880.5|3879.5|3884|3883.5|3880|3879.5|29452
1635509700000|2021-10-29 12:15:00|3880|3879|3876.5|3875|3881|3880|3876|3874.5|31249
1635510000000|2021-10-29 12:20:00|3877|3875.5|3879|3878|3879.5|3878.5|3876|3875.5|16661
1635510300000|2021-10-29 12:25:00|3879.5|3878.5|3877|3876|3881|3880|3877|3875.5|11535
1635510600000|2021-10-29 12:30:00|3876.5|3875.5|3876.5|3875.5|3878|3877|3874|3873|287840
1635510900000|2021-10-29 12:35:00|3876|3875|3876|3875|3877.5|3876.5|3875|3873.5|18143
1635511200000|2021-10-29 12:40:00|3876.5|3875.5|3880.5|3880|3881|3880.5|3876.5|3875.5|14153
1635511500000|2021-10-29 12:45:00|3880|3879.5|3877.5|3876|3881.5|3880|3876.5|3875.5|16953
1635511800000|2021-10-29 12:50:00|3877|3876.5|3875.5|3875|3877.5|3877|3874|3873.5|39383
1635512100000|2021-10-29 12:55:00|3876|3874.5|3882|3881|3883.5|3882.5|3875.5|3874.5|43653
1635512400000|2021-10-29 13:00:00|3882.5|3881.5|3881|3880|3883.5|3882.5|3879|3878.5|30876
1635512700000|2021-10-29 13:05:00|3880.5|3880.5|3877.5|3876.5|3881|3880.5|3877.5|3876.5|12210
1635513000000|2021-10-29 13:10:00|3878|3877|3877|3876|3878.5|3877.5|3876|3875|23879
1635513300000|2021-10-29 13:15:00|3876.5|3876.5|3873.5|3873|3878.5|3877|3873.5|3872|17682
1635513600000|2021-10-29 13:20:00|3874|3872.5|3872|3871|3874|3873|3869|3868|11270
1635513900000|2021-10-29 13:25:00|3872.5|3871.5|3878|3877|3878|3877|3870.5|3870|24712
1635514200000|2021-10-29 13:30:00|3877.5|3876.5|3878.5|3878|3880|3879|3874|3873.5|47335
1635514500000|2021-10-29 13:35:00|3878|3877.5|3882|3881.5|3883|3882.5|3877|3876|226505
1635514800000|2021-10-29 13:40:00|3882.5|3882|3888.5|3887.5|3889.5|3888.5|3882|3881.5|237401
1635515100000|2021-10-29 13:45:00|3889|3888|3887.5|3887|3889|3888.5|3884.5|3883.5|38357
1635515400000|2021-10-29 13:50:00|3888|3887.5|3891|3890|3893|3892.5|3888|3887.5|42055
1635515700000|2021-10-29 13:55:00|3891.5|3890.5|3887.5|3886.5|3892|3891|3886.5|3885.5|24647
1635516000000|2021-10-29 14:00:00|3888|3887.5|3897|3895.5|3899|3898.5|3886.5|3886|47043
1635516300000|2021-10-29 14:05:00|3897.5|3896|3899|3898.5|3899.5|3898.5|3894.5|3893.5|17701
1635516600000|2021-10-29 14:10:00|3898.5|3898|3897.5|3896.5|3901.5|3900.5|3897|3896.5|36583
1635516900000|2021-10-29 14:15:00|3898|3897|3898|3897|3899.5|3898.5|3894.5|3894|46050
1635517200000|2021-10-29 14:20:00|3898.5|3897.5|3900.5|3899|3903|3902.5|3898.5|3897.5|23764
1635517500000|2021-10-29 14:25:00|3900|3898.5|3899|3898.5|3900|3898.5|3894|3893|57543
1635517800000|2021-10-29 14:30:00|3899.5|3899|3901.5|3900.5|3902.5|3901|3897|3896|20118
1635518100000|2021-10-29 14:35:00|3902|3901|3895|3894|3903|3902|3895|3894|23713
1635518400000|2021-10-29 14:40:00|3895.5|3894.5|3901|3900|3901|3900|3895|3894.5|25954
1635518700000|2021-10-29 14:45:00|3901.5|3900.5|3897.5|3896.5|3901.5|3900.5|3896.5|3896|15083
1635519000000|2021-10-29 14:50:00|3898|3897|3895.5|3894.5|3899|3898.5|3894.5|3894|21901
1635519300000|2021-10-29 14:55:00|3896|3895|3900.5|3899.5|3901.5|3900|3894.5|3894|34804
1635519600000|2021-10-29 15:00:00|3900|3899|3899.5|3898.5|3902|3901.5|3899|3898|25728
1635519900000|2021-10-29 15:05:00|3900|3899|3900|3899|3904.5|3903.5|3899|3897.5|29929
1635520200000|2021-10-29 15:10:00|3900.5|3899.5|3901|3900.5|3903|3902|3900.5|3899.5|27281
1635520500000|2021-10-29 15:15:00|3901.5|3901|3906|3905.5|3906|3905.5|3900|3899.5|34802
1635520800000|2021-10-29 15:20:00|3906.5|3906|3908.5|3907.5|3908.5|3907.5|3905.5|3905|113319
1635521100000|2021-10-29 15:25:00|3908|3907|3915|3913.5|3916|3915|3907.5|3907|122605
1635753600000|2021-11-01 08:00:00|3944.5|3941.5|3937|3934.5|3950.5|3948.5|3924|3921.5|149372
1635753900000|2021-11-01 08:05:00|3937.5|3935|3919.5|3916.5|3937.5|3935.5|3918.5|3915|20805
1635754200000|2021-11-01 08:10:00|3920.5|3917|3929|3926.5|3930.5|3928.5|3918.5|3915.5|13315
1635754500000|2021-11-01 08:15:00|3929.5|3927.5|3927|3925|3930.5|3929.5|3924.5|3922.5|13095
1635754800000|2021-11-01 08:20:00|3926.5|3925.5|3928.5|3926.5|3930|3928|3926|3925|8323
1635755100000|2021-11-01 08:25:00|3929|3927|3928|3927|3931|3929.5|3926.5|3925|6375
1635755400000|2021-11-01 08:30:00|3929|3927.5|3934|3932.5|3935.5|3933.5|3929|3927|3422
1635755700000|2021-11-01 08:35:00|3933.5|3933|3931.5|3930|3934|3933|3929|3927.5|6961
1635756000000|2021-11-01 08:40:00|3931|3929.5|3935|3934|3936.5|3935|3929.5|3928.5|7011
1635756300000|2021-11-01 08:45:00|3935.5|3934.5|3933|3931.5|3939.5|3938|3930.5|3929|12535
1635756600000|2021-11-01 08:50:00|3934|3932|3933.5|3932|3938.5|3936.5|3932|3931|15485
1635756900000|2021-11-01 08:55:00|3933|3931.5|3935|3934|3935|3934|3932.5|3931.5|7795
1635757200000|2021-11-01 09:00:00|3934.5|3933.5|3935|3934|3938.5|3937.5|3934|3932.5|11124
1635757500000|2021-11-01 09:05:00|3934.5|3933.5|3941|3940|3942.5|3941|3934.5|3933|15660
1635757800000|2021-11-01 09:10:00|3941.5|3940.5|3942|3941|3944|3943.5|3939.5|3939|15393
1635758100000|2021-11-01 09:15:00|3942.5|3941.5|3939|3938.5|3943|3942|3938|3937.5|28184
1635758400000|2021-11-01 09:20:00|3939.5|3938|3932.5|3931.5|3939.5|3938.5|3931|3930|19436
1635758700000|2021-11-01 09:25:00|3933|3932|3934|3933|3934.5|3933|3929.5|3928.5|10383
1635759000000|2021-11-01 09:30:00|3933.5|3932.5|3933|3931.5|3935.5|3934.5|3932.5|3931.5|18136
1635759300000|2021-11-01 09:35:00|3932.5|3932|3934.5|3933.5|3935.5|3935|3932|3931.5|9842
1635759600000|2021-11-01 09:40:00|3935|3934|3936|3935|3939|3938|3934|3933.5|8921
1635759900000|2021-11-01 09:45:00|3935.5|3934.5|3940.5|3939|3942|3940.5|3935|3934|21622
1635760200000|2021-11-01 09:50:00|3940|3939.5|3940.5|3939.5|3941.5|3940.5|3939|3937.5|6090
1635760500000|2021-11-01 09:55:00|3941|3940|3943|3942|3944|3943.5|3939.5|3939|8765
1635760800000|2021-11-01 10:00:00|3942.5|3941.5|3945|3944|3948|3947.5|3942.5|3941.5|23371
1635761100000|2021-11-01 10:05:00|3944.5|3943|3943|3942|3945|3944|3940.5|3939.5|10350
1635761400000|2021-11-01 10:10:00|3943.5|3942.5|3944.5|3943.5|3944.5|3943.5|3942.5|3941|6872
1635761700000|2021-11-01 10:15:00|3944|3943|3941|3940|3944.5|3943.5|3940|3939|5048
1635762000000|2021-11-01 10:20:00|3941.5|3940.5|3941|3940|3942|3941|3937.5|3936.5|17762
1635762300000|2021-11-01 10:25:00|3941.5|3940.5|3942|3941|3943|3942|3941.5|3940.5|3386
1635762600000|2021-11-01 10:30:00|3941.5|3940.5|3938.5|3938|3943|3942.5|3938.5|3938|6838
1635762900000|2021-11-01 10:35:00|3939|3938.5|3940|3939|3940|3939.5|3938|3937|7448
1635763200000|2021-11-01 10:40:00|3939|3938.5|3939|3938.5|3940|3939.5|3938|3937.5|8729
1635763500000|2021-11-01 10:45:00|3939.5|3939|3939|3938.5|3941|3940.5|3939|3938.5|5754
1635763800000|2021-11-01 10:50:00|3938.5|3938|3938|3937|3938.5|3938|3937|3935.5|7469
1635764100000|2021-11-01 10:55:00|3937.5|3936.5|3939|3938.5|3940.5|3939.5|3937|3936.5|6743
1635764400000|2021-11-01 11:00:00|3939.5|3938|3943.5|3942.5|3944|3942.5|3939.5|3937.5|4409
1635764700000|2021-11-01 11:05:00|3943|3942|3940|3939|3944|3943.5|3940|3939|72192
1635765000000|2021-11-01 11:10:00|3939.5|3938.5|3937|3936|3940|3939.5|3936.5|3935.5|13280
1635765300000|2021-11-01 11:15:00|3937.5|3936.5|3934|3933.5|3937.5|3937|3934|3933.5|18072
1635765600000|2021-11-01 11:20:00|3934.5|3933|3934|3933|3935|3933|3932|3931|139332
1635765900000|2021-11-01 11:25:00|3934.5|3933.5|3933.5|3932.5|3935|3934.5|3933.5|3932.5|6686
1635766200000|2021-11-01 11:30:00|3933|3932|3927.5|3926|3933|3932|3926|3925.5|8776
1635766500000|2021-11-01 11:35:00|3927|3925.5|3925.5|3925|3927|3926|3922.5|3922|27367
1635766800000|2021-11-01 11:40:00|3925|3924.5|3923.5|3922.5|3925|3924.5|3921.5|3921|13260
1635767100000|2021-11-01 11:45:00|3923|3922|3924.5|3923|3924.5|3923|3921.5|3920|7619
1635767400000|2021-11-01 11:50:00|3924|3922|3923|3921.5|3926|3925|3922.5|3921.5|8050
1635767700000|2021-11-01 11:55:00|3922.5|3921|3917.5|3916.5|3922.5|3921|3917|3916.5|17099
1635768000000|2021-11-01 12:00:00|3918|3917|3917.5|3917|3921.5|3921|3916|3915|13210
1635768300000|2021-11-01 12:05:00|3917|3916.5|3914.5|3913.5|3917|3916.5|3914|3913|12039
1635768600000|2021-11-01 12:10:00|3914|3913|3912|3911|3915|3914.5|3912|3911|7767
1635768900000|2021-11-01 12:15:00|3912.5|3911.5|3913|3912.5|3915.5|3914.5|3911|3910.5|19197
1635769200000|2021-11-01 12:20:00|3913.5|3913|3911.5|3911|3914|3913|3910.5|3910|9403
1635769500000|2021-11-01 12:25:00|3911|3910|3908.5|3907.5|3911.5|3911|3908.5|3907.5|12936
1635769800000|2021-11-01 12:30:00|3908|3907|3907|3906|3908.5|3907.5|3906|3905|8894
1635770100000|2021-11-01 12:35:00|3907.5|3906.5|3906|3905|3910|3909|3906|3905|8660
1635770400000|2021-11-01 12:40:00|3905.5|3904.5|3904.5|3903.5|3909|3908|3904.5|3903.5|15184
1635770700000|2021-11-01 12:45:00|3905|3904|3902|3901.5|3906|3905|3902|3901.5|23230
1635771000000|2021-11-01 12:50:00|3901.5|3901|3903.5|3902.5|3904|3903.5|3901.5|3901|18125
1635771300000|2021-11-01 12:55:00|3903|3902|3904.5|3903.5|3905|3904|3902|3901.5|11231
1635771600000|2021-11-01 13:00:00|3904|3904|3902|3901.5|3906|3905|3902|3901|15730
1635771900000|2021-11-01 13:05:00|3901.5|3901|3901.5|3901|3902.5|3901.5|3900|3899|10737
1635772200000|2021-11-01 13:10:00|3902|3901.5|3904|3903|3904.5|3903.5|3900.5|3900|25544
1635772500000|2021-11-01 13:15:00|3903.5|3902.5|3903.5|3902.5|3904.5|3904|3902|3901|18728
1635772800000|2021-11-01 13:20:00|3903|3903|3907.5|3906.5|3907.5|3907|3902.5|3902|15364
1635773100000|2021-11-01 13:25:00|3907|3907|3910.5|3909.5|3910.5|3910|3907|3906.5|16462
1635773400000|2021-11-01 13:30:00|3910|3909|3916.5|3915.5|3916.5|3916|3908|3907|33852
1635773700000|2021-11-01 13:35:00|3917|3916|3917.5|3916.5|3922.5|3921.5|3915.5|3914.5|22150
1635774000000|2021-11-01 13:40:00|3918|3917|3922.5|3921.5|3923.5|3922.5|3918|3916.5|29417
1635774300000|2021-11-01 13:45:00|3922|3921|3916|3914.5|3924.5|3923.5|3915|3914|28312
1635774600000|2021-11-01 13:50:00|3915.5|3914|3917|3915.5|3918.5|3917|3913.5|3912.5|28071
1635774900000|2021-11-01 13:55:00|3916.5|3916|3919.5|3918|3919.5|3918.5|3915|3914.5|22413
1635775200000|2021-11-01 14:00:00|3919|3917.5|3915|3913.5|3921|3920.5|3913.5|3913|47420
1635775500000|2021-11-01 14:05:00|3915.5|3914|3913.5|3912.5|3917.5|3916.5|3912.5|3911.5|17382
1635775800000|2021-11-01 14:10:00|3913|3912|3914.5|3913.5|3915|3914.5|3912.5|3911.5|11959
1635776100000|2021-11-01 14:15:00|3915|3914|3909|3908|3915|3914.5|3908.5|3907.5|14619
1635776400000|2021-11-01 14:20:00|3908.5|3907.5|3908|3907|3909.5|3909|3906|3905.5|14565
1635776700000|2021-11-01 14:25:00|3907.5|3906.5|3908.5|3907|3909.5|3909|3906|3905.5|52084
1635777000000|2021-11-01 14:30:00|3908|3906.5|3911|3910|3911.5|3911|3907|3906.5|46927
1635777300000|2021-11-01 14:35:00|3911.5|3910.5|3915.5|3914.5|3916|3915|3910|3909.5|51998
1635777600000|2021-11-01 14:40:00|3916|3915|3917|3915.5|3917|3916.5|3913.5|3913|25742
1635777900000|2021-11-01 14:45:00|3916.5|3916|3919|3918|3921|3920.5|3916.5|3915.5|28187
1635778200000|2021-11-01 14:50:00|3919.5|3918.5|3920|3919|3921|3920.5|3916.5|3916|27692
1635778500000|2021-11-01 14:55:00|3919.5|3918.5|3918.5|3917.5|3920|3919.5|3917|3916|18100
1635778800000|2021-11-01 15:00:00|3919|3918|3919|3918.5|3921|3920.5|3917|3916.5|21592
1635779100000|2021-11-01 15:05:00|3919.5|3919|3921|3920|3921.5|3921|3918.5|3917.5|33091
1635779400000|2021-11-01 15:10:00|3921.5|3920.5|3925|3924|3926|3925|3921|3920.5|37705
1635779700000|2021-11-01 15:15:00|3925.5|3924.5|3924.5|3923.5|3926.5|3925.5|3922.5|3921.5|25764
1635780000000|2021-11-01 15:20:00|3924|3924|3929|3928|3930|3929|3924|3923.5|29310
1635780300000|2021-11-01 15:25:00|3929.5|3928.5|3927.5|3926.5|3931|3930|3926.5|3925.5|24280
1635780600000|2021-11-01 15:30:00|3928|3927|3932|3931|3933|3931.5|3927.5|3926.5|24715
1635780900000|2021-11-01 15:35:00|3931.5|3930.5|3928.5|3928|3932.5|3932|3928.5|3928|14229
1635781200000|2021-11-01 15:40:00|3929|3928.5|3930.5|3929.5|3931|3930.5|3929|3928.5|6849
1635781500000|2021-11-01 15:45:00|3930|3930|3931.5|3930.5|3932.5|3931.5|3930|3929.5|18559
1635781800000|2021-11-01 15:50:00|3931|3930|3936|3935.5|3936.5|3936|3930.5|3930|29831
1635782100000|2021-11-01 15:55:00|3936.5|3936|3937|3936.5|3938.5|3937.5|3936|3935.5|18597
1635782400000|2021-11-01 16:00:00|3937.5|3937|3938|3937.5|3939|3938|3936.5|3936|24557
1635782700000|2021-11-01 16:05:00|3938.5|3938|3935|3933.5|3939.5|3939|3934|3933.5|25152
1635783000000|2021-11-01 16:10:00|3934.5|3934|3936|3935|3937|3936|3933|3932.5|21298
1635783300000|2021-11-01 16:15:00|3936.5|3935.5|3935|3934|3938.5|3937.5|3934|3933|35011
1635783600000|2021-11-01 16:20:00|3934.5|3934.5|3937|3936|3937.5|3937|3934.5|3934.5|13960
1635783900000|2021-11-01 16:25:00|3937.5|3936.5|3935|3933.5|3937.5|3936.5|3934.5|3933.5|118903
1635840000000|2021-11-02 08:00:00|3953.5|3929.5|3940.5|3938|3959|3957|3935.5|3929.5|36949
1635840300000|2021-11-02 08:05:00|3941|3938.5|3934.5|3933.5|3944.5|3942.5|3933.5|3932.5|26025
1635840600000|2021-11-02 08:10:00|3934|3933|3930|3929|3940.5|3940|3930|3929|14308
1635840900000|2021-11-02 08:15:00|3929.5|3928.5|3927.5|3926|3933|3932|3924.5|3923|21646
1635841200000|2021-11-02 08:20:00|3927|3926.5|3933.5|3932.5|3934|3932.5|3926|3924.5|33034
1635841500000|2021-11-02 08:25:00|3934|3933|3934|3932.5|3935|3934.5|3932|3931|7793
1635841800000|2021-11-02 08:30:00|3933.5|3932|3939|3937.5|3939|3937.5|3932.5|3931|9795
1635842100000|2021-11-02 08:35:00|3939.5|3938|3937|3936|3941.5|3940|3936.5|3935.5|9393
1635842400000|2021-11-02 08:40:00|3936.5|3935.5|3940|3939.5|3941.5|3940.5|3935.5|3934.5|11925
1635842700000|2021-11-02 08:45:00|3940.5|3940|3947.5|3946|3948|3946.5|3939|3938|25166
1635843000000|2021-11-02 08:50:00|3947|3946.5|3949|3947.5|3949.5|3949|3945.5|3944.5|44289
1635843300000|2021-11-02 08:55:00|3948.5|3947|3945|3944|3950.5|3950|3945|3944|20201
1635843600000|2021-11-02 09:00:00|3944.5|3943.5|3946|3945.5|3946.5|3945.5|3942.5|3941.5|8572
1635843900000|2021-11-02 09:05:00|3945.5|3945|3948.5|3947.5|3950.5|3949.5|3944|3942.5|11048
1635844200000|2021-11-02 09:10:00|3949|3948|3944|3942|3949|3948|3944|3942|3921
1635844500000|2021-11-02 09:15:00|3943.5|3942.5|3944|3942.5|3946|3945|3943|3942|8180
1635844800000|2021-11-02 09:20:00|3943.5|3942|3942.5|3941.5|3943.5|3942|3939.5|3939|5896
1635845100000|2021-11-02 09:25:00|3943|3941|3940|3939|3943|3941|3938.5|3937|6480
1635845400000|2021-11-02 09:30:00|3940.5|3938.5|3939.5|3938.5|3942.5|3941.5|3937.5|3937|7708
1635845700000|2021-11-02 09:35:00|3940|3939|3938|3936|3943.5|3942|3938|3936|11218
1635846000000|2021-11-02 09:40:00|3937.5|3936.5|3942.5|3941.5|3943.5|3942|3935.5|3934|6364
1635846300000|2021-11-02 09:45:00|3942|3941|3944|3943|3946.5|3945.5|3941.5|3941|16504
1635846600000|2021-11-02 09:50:00|3944.5|3943.5|3938.5|3937.5|3944.5|3944|3938|3937.5|11614
1635846900000|2021-11-02 09:55:00|3938|3937|3935.5|3934.5|3939|3938.5|3934.5|3934|13025
1635847200000|2021-11-02 10:00:00|3936|3935|3936|3935|3938.5|3938|3934|3933.5|15216
1635847500000|2021-11-02 10:05:00|3936.5|3935.5|3934.5|3933.5|3938.5|3938|3934|3933.5|8111
1635847800000|2021-11-02 10:10:00|3935|3934|3935.5|3934.5|3938.5|3938|3934.5|3934|13530
1635848100000|2021-11-02 10:15:00|3935|3934|3929|3927.5|3935|3934|3929|3927.5|7976
1635848400000|2021-11-02 10:20:00|3928.5|3927|3929|3928.5|3930.5|3930|3927.5|3926.5|17085
1635848700000|2021-11-02 10:25:00|3929.5|3929|3928|3927|3931|3930.5|3927|3926.5|11198
1635849000000|2021-11-02 10:30:00|3927.5|3927.5|3927.5|3926.5|3929|3928.5|3927|3926.5|9208
1635849300000|2021-11-02 10:35:00|3927|3927|3928.5|3927.5|3929|3928|3926.5|3925|9722
1635849600000|2021-11-02 10:40:00|3928|3927|3927|3926.5|3928.5|3927.5|3925|3924.5|9984
1635849900000|2021-11-02 10:45:00|3927.5|3926|3926|3925|3929|3928.5|3924.5|3923.5|28476
1635850200000|2021-11-02 10:50:00|3925.5|3924.5|3929|3928|3931.5|3930.5|3924.5|3923.5|17554
1635850500000|2021-11-02 10:55:00|3929.5|3928.5|3931|3930|3932|3931.5|3929.5|3928.5|11529
1635850800000|2021-11-02 11:00:00|3930.5|3929.5|3931|3929.5|3934|3933|3930.5|3929.5|10888
1635851100000|2021-11-02 11:05:00|3930.5|3929|3922.5|3921.5|3931|3930|3922.5|3921.5|13083
1635851400000|2021-11-02 11:10:00|3922|3922|3924.5|3923.5|3924.5|3923.5|3921.5|3920.5|12617
1635851700000|2021-11-02 11:15:00|3924|3923|3924|3923|3925.5|3924.5|3922.5|3922|11468
1635852000000|2021-11-02 11:20:00|3923.5|3922.5|3925.5|3924.5|3926.5|3926|3923|3922.5|12069
1635852300000|2021-11-02 11:25:00|3926|3925|3922.5|3921.5|3926.5|3925|3922|3921.5|7675
1635852600000|2021-11-02 11:30:00|3922|3922|3920.5|3920|3923.5|3922.5|3920.5|3920|8827
1635852900000|2021-11-02 11:35:00|3921|3920.5|3920.5|3919.5|3922|3921.5|3920|3919.5|10709
1635853200000|2021-11-02 11:40:00|3921|3920|3923.5|3922|3924|3923|3920.5|3919.5|7195
1635853500000|2021-11-02 11:45:00|3923|3922.5|3922|3921.5|3923.5|3923|3921.5|3920.5|11649
1635853800000|2021-11-02 11:50:00|3922.5|3921|3921.5|3920.5|3923|3922.5|3920.5|3920|9912
1635854100000|2021-11-02 11:55:00|3922|3921|3918|3917.5|3922|3921|3917.5|3917|16692
1635854400000|2021-11-02 12:00:00|3918.5|3917|3916.5|3916|3918.5|3918|3915.5|3915|21712
1635854700000|2021-11-02 12:05:00|3916|3915.5|3916.5|3915.5|3920|3919.5|3915|3914.5|52624
1635855000000|2021-11-02 12:10:00|3917|3916|3918.5|3918|3919.5|3919|3916|3915.5|37889
1635855300000|2021-11-02 12:15:00|3919|3918.5|3921.5|3920.5|3921.5|3920.5|3918|3917|18885
1635855600000|2021-11-02 12:20:00|3922|3921|3923|3922|3924|3923|3921.5|3921|15808
1635855900000|2021-11-02 12:25:00|3923.5|3922.5|3924|3923.5|3926|3925.5|3922.5|3922|23471
1635856200000|2021-11-02 12:30:00|3923.5|3923|3921.5|3920.5|3924.5|3924|3921|3920.5|17839
1635856500000|2021-11-02 12:35:00|3922|3921|3920|3919|3923|3922.5|3919.5|3919|130632
1635856800000|2021-11-02 12:40:00|3919.5|3919.5|3917|3916.5|3921|3920.5|3917|3916.5|21365
1635857100000|2021-11-02 12:45:00|3917.5|3917|3914.5|3913.5|3917.5|3917|3914.5|3913.5|33343
1635857400000|2021-11-02 12:50:00|3914|3914|3912|3911|3914.5|3914|3912|3911|28559
1635857700000|2021-11-02 12:55:00|3911.5|3911.5|3911|3910.5|3913|3912|3911|3910.5|32659
1635858000000|2021-11-02 13:00:00|3911.5|3911|3908.5|3908|3912|3911.5|3908|3907.5|18476
1635858300000|2021-11-02 13:05:00|3909|3907.5|3909|3908.5|3911|3910.5|3909|3907.5|22194
1635858600000|2021-11-02 13:10:00|3909.5|3909|3908|3907.5|3910.5|3910|3908|3907.5|24426
1635858900000|2021-11-02 13:15:00|3908.5|3908|3911|3910.5|3911|3910.5|3908.5|3907.5|147177
1635859200000|2021-11-02 13:20:00|3910.5|3910|3917|3916|3917|3916.5|3910.5|3910|171883
1635859500000|2021-11-02 13:25:00|3918|3916.5|3920|3919|3922|3921|3917.5|3916|21762
1635859800000|2021-11-02 13:30:00|3921|3919.5|3920|3919.5|3925.5|3924.5|3919|3918.5|38397
1635860100000|2021-11-02 13:35:00|3919.5|3918.5|3923|3922|3923|3922|3917|3916|34805
1635860400000|2021-11-02 13:40:00|3923.5|3921.5|3923.5|3922.5|3925.5|3924.5|3921|3920.5|25129
1635860700000|2021-11-02 13:45:00|3923|3922|3925|3924|3925|3924.5|3922|3921.5|22675
1635861000000|2021-11-02 13:50:00|3924.5|3923.5|3927.5|3926.5|3927.5|3926.5|3921|3920.5|32783
1635861300000|2021-11-02 13:55:00|3927|3926|3930.5|3930|3931.5|3931|3926.5|3926|32016
1635861600000|2021-11-02 14:00:00|3931|3930.5|3930.5|3929.5|3934|3933.5|3930|3929.5|33846
1635861900000|2021-11-02 14:05:00|3930|3929|3929.5|3928.5|3931.5|3930.5|3927.5|3926.5|25924
1635862200000|2021-11-02 14:10:00|3930|3929|3937|3936.5|3937.5|3936.5|3928|3927.5|24355
1635862500000|2021-11-02 14:15:00|3937.5|3937|3935|3934|3938|3937|3934|3933|20621
1635862800000|2021-11-02 14:20:00|3935.5|3934.5|3936.5|3935.5|3937|3936.5|3934.5|3934|26585
1635863100000|2021-11-02 14:25:00|3936|3935|3936|3935|3936|3935.5|3934.5|3933.5|18590
1635863400000|2021-11-02 14:30:00|3935.5|3935.5|3939|3938|3939|3938|3934|3933.5|43602
1635863700000|2021-11-02 14:35:00|3938.5|3937.5|3940|3938.5|3942.5|3942|3938|3937.5|23049
1635864000000|2021-11-02 14:40:00|3940.5|3939|3944.5|3943.5|3946|3945.5|3939.5|3939|28500
1635864300000|2021-11-02 14:45:00|3944|3944|3951.5|3950.5|3952.5|3952|3943.5|3943|19459
1635864600000|2021-11-02 14:50:00|3951|3950|3955.5|3955|3956|3955.5|3950.5|3950|19136
1635864900000|2021-11-02 14:55:00|3956|3955.5|3959.5|3958.5|3959.5|3958.5|3956|3955.5|34169
1635865200000|2021-11-02 15:00:00|3960|3959|3959.5|3958.5|3962|3961|3957.5|3956.5|36222
1635865500000|2021-11-02 15:05:00|3960|3959|3960.5|3959.5|3962|3961|3958.5|3957.5|25046
1635865800000|2021-11-02 15:10:00|3961|3960|3963|3962.5|3963|3962.5|3960.5|3960|25729
1635866100000|2021-11-02 15:15:00|3962.5|3962|3953.5|3952.5|3963|3962.5|3952.5|3952|18708
1635866400000|2021-11-02 15:20:00|3953|3952|3957.5|3956.5|3958.5|3958|3952|3951|17471
1635866700000|2021-11-02 15:25:00|3957|3956|3960|3959.5|3960.5|3960|3955|3954|29725
1635867000000|2021-11-02 15:30:00|3960.5|3960|3963|3962|3963|3962.5|3959|3958|19470
1635867300000|2021-11-02 15:35:00|3962.5|3961.5|3964.5|3963.5|3964.5|3964|3961.5|3960.5|15905
1635867600000|2021-11-02 15:40:00|3964|3963|3963.5|3962.5|3966|3965.5|3963.5|3962.5|16219
1635867900000|2021-11-02 15:45:00|3964|3963|3965|3964.5|3967.5|3967|3963.5|3962.5|20470
1635868200000|2021-11-02 15:50:00|3964.5|3964|3963|3962|3965|3964|3962.5|3961.5|15645
1635868500000|2021-11-02 15:55:00|3962.5|3962.5|3957.5|3957|3964|3963.5|3957|3956|40654
1635868800000|2021-11-02 16:00:00|3957|3956.5|3962|3961|3962|3961|3957|3956.5|30072
1635869100000|2021-11-02 16:05:00|3961.5|3960.5|3961.5|3961|3964|3963.5|3960.5|3960|34140
1635869400000|2021-11-02 16:10:00|3962|3961.5|3958.5|3958|3962|3961.5|3957.5|3956.5|20567
1635869700000|2021-11-02 16:15:00|3959|3958.5|3960|3959|3961|3960|3958.5|3958|36905
1635870000000|2021-11-02 16:20:00|3959.5|3958.5|3962.5|3961.5|3963|3962.5|3959|3958|26379
1635870300000|2021-11-02 16:25:00|3962|3962|3966|3965|3966|3965.5|3961.5|3960.5|30472
1635926400000|2021-11-03 08:00:00|3943.5|3940|3957|3955|3962.5|3959.5|3943.5|3940|68072
1635926700000|2021-11-03 08:05:00|3957.5|3955.5|3951.5|3950|3960|3958|3951.5|3949.5|28609
1635927000000|2021-11-03 08:10:00|3951|3949.5|3941|3939.5|3951.5|3949.5|3941|3939.5|13698
1635927300000|2021-11-03 08:15:00|3940.5|3940|3946|3945|3946.5|3945.5|3940|3939.5|10193
1635927600000|2021-11-03 08:20:00|3945.5|3944.5|3948|3947|3951|3949.5|3944.5|3944|7860
1635927900000|2021-11-03 08:25:00|3947.5|3946.5|3947.5|3946.5|3952|3951|3947|3945.5|11981
1635928200000|2021-11-03 08:30:00|3947|3946|3948|3946.5|3948|3947|3944.5|3943.5|11437
1635928500000|2021-11-03 08:35:00|3947.5|3946|3949|3948|3949.5|3948|3945|3944.5|11325
1635928800000|2021-11-03 08:40:00|3949.5|3948.5|3944.5|3943|3951.5|3950.5|3944.5|3943|12228
1635929100000|2021-11-03 08:45:00|3945|3943.5|3943|3941.5|3945|3944.5|3941|3940|12153
1635929400000|2021-11-03 08:50:00|3942.5|3942|3945|3944|3945.5|3944.5|3941.5|3940.5|22238
1635929700000|2021-11-03 08:55:00|3944.5|3944.5|3952|3951|3952|3951|3944.5|3944|11387
1635930000000|2021-11-03 09:00:00|3952.5|3951.5|3951.5|3950.5|3955|3954|3950|3949|11756
1635930300000|2021-11-03 09:05:00|3951|3950|3947|3946|3952|3951.5|3947|3946|7107
1635930600000|2021-11-03 09:10:00|3947.5|3946.5|3944|3943|3949|3948.5|3943.5|3943|8899
1635930900000|2021-11-03 09:15:00|3944.5|3943.5|3941.5|3941|3946|3945.5|3941.5|3941|12072
1635931200000|2021-11-03 09:20:00|3942|3941.5|3943|3942.5|3945.5|3945|3941.5|3941|9688
1635931500000|2021-11-03 09:25:00|3942.5|3942|3941|3940.5|3943|3942|3939|3938.5|16993
1635931800000|2021-11-03 09:30:00|3940.5|3940|3941.5|3940.5|3942|3941|3938|3937|17332
1635932100000|2021-11-03 09:35:00|3941|3941|3937.5|3936.5|3941.5|3941|3936|3935|13142
1635932400000|2021-11-03 09:40:00|3937|3936|3936.5|3936|3937.5|3936.5|3934.5|3933.5|29986
1635932700000|2021-11-03 09:45:00|3937|3936.5|3939.5|3939|3940.5|3939.5|3936|3935|19048
1635933000000|2021-11-03 09:50:00|3940|3939.5|3942|3941|3943.5|3943|3939.5|3939|14035
1635933300000|2021-11-03 09:55:00|3942.5|3941.5|3943|3942|3944|3943.5|3942|3941|12866
1635933600000|2021-11-03 10:00:00|3942.5|3941.5|3941.5|3941|3942.5|3942|3940.5|3940|17126
1635933900000|2021-11-03 10:05:00|3942|3941.5|3946.5|3945.5|3947.5|3946.5|3942|3941.5|12128
1635934200000|2021-11-03 10:10:00|3947|3946|3946.5|3945|3947.5|3947|3945|3944|6212
1635934500000|2021-11-03 10:15:00|3946|3944.5|3944.5|3944|3948|3947.5|3944.5|3944|10480
1635934800000|2021-11-03 10:20:00|3944|3943.5|3944|3943.5|3945.5|3945|3944|3943|9226
1635935100000|2021-11-03 10:25:00|3944.5|3943|3942|3941.5|3945|3944.5|3942|3941|18607
1635935400000|2021-11-03 10:30:00|3943|3942|3944.5|3944|3944.5|3944|3942.5|3942|5687
1635935700000|2021-11-03 10:35:00|3945|3944.5|3947|3946|3948|3947|3944.5|3944|14317
1635936000000|2021-11-03 10:40:00|3946.5|3945.5|3948|3947|3948.5|3948|3946|3945.5|9073
1635936300000|2021-11-03 10:45:00|3947.5|3946.5|3945|3944.5|3948|3947|3945|3944.5|6209
1635936600000|2021-11-03 10:50:00|3945.5|3945|3946|3945.5|3946.5|3946|3945|3944|10146
1635936900000|2021-11-03 10:55:00|3946.5|3946|3950.5|3949.5|3951|3950|3946|3945.5|14224
1635937200000|2021-11-03 11:00:00|3950|3949|3956.5|3955.5|3957.5|3956.5|3949.5|3949|11552
1635937500000|2021-11-03 11:05:00|3956|3956|3948|3947.5|3957.5|3957|3948|3947.5|15306
1635937800000|2021-11-03 11:10:00|3947.5|3947|3949.5|3948|3951|3950|3947.5|3947|7488
1635938100000|2021-11-03 11:15:00|3949|3947.5|3947|3946.5|3949|3948|3947|3946.5|5631
1635938400000|2021-11-03 11:20:00|3946.5|3946|3949.5|3949|3949.5|3949|3946.5|3946|8753
1635938700000|2021-11-03 11:25:00|3949|3948.5|3948.5|3947.5|3949.5|3948.5|3947|3946.5|7660
1635939000000|2021-11-03 11:30:00|3949|3948|3947|3946|3949.5|3949|3946.5|3946|6916
1635939300000|2021-11-03 11:35:00|3947.5|3946.5|3949|3948.5|3949|3948.5|3946.5|3946|13441
1635939600000|2021-11-03 11:40:00|3948.5|3948|3950.5|3949.5|3951.5|3951|3947.5|3947|8891
1635939900000|2021-11-03 11:45:00|3950|3949|3947|3946|3950.5|3949.5|3946.5|3945.5|12974
1635940200000|2021-11-03 11:50:00|3947.5|3946.5|3947|3946.5|3948.5|3947.5|3947|3946|9419
1635940500000|2021-11-03 11:55:00|3946.5|3946|3942.5|3941.5|3948|3947|3941.5|3940.5|20966
1635940800000|2021-11-03 12:00:00|3942|3941|3937.5|3936.5|3942.5|3941.5|3937|3936.5|20319
1635941100000|2021-11-03 12:05:00|3937|3937|3940.5|3939.5|3940.5|3940|3935.5|3935|15385
1635941400000|2021-11-03 12:10:00|3940|3939|3936|3934.5|3940.5|3939|3934.5|3934|24529
1635941700000|2021-11-03 12:15:00|3935.5|3934|3933.5|3933|3935.5|3934.5|3933.5|3933|6459
1635942000000|2021-11-03 12:20:00|3934|3933.5|3939|3938.5|3939|3938.5|3934|3933.5|14274
1635942300000|2021-11-03 12:25:00|3939.5|3939|3939.5|3939|3940|3939.5|3939|3938.5|4420
1635942600000|2021-11-03 12:30:00|3939|3938.5|3936.5|3935.5|3940.5|3939.5|3936|3935.5|18803
1635942900000|2021-11-03 12:35:00|3936|3936|3941|3940|3941|3940|3936|3935.5|11220
1635943200000|2021-11-03 12:40:00|3941.5|3940.5|3941|3940.5|3942|3941|3940|3939.5|10305
1635943500000|2021-11-03 12:45:00|3941.5|3940|3942.5|3941.5|3944.5|3943.5|3941.5|3940|9453
1635943800000|2021-11-03 12:50:00|3943|3942|3943.5|3943|3945.5|3944.5|3942.5|3941.5|10094
1635944100000|2021-11-03 12:55:00|3943|3942.5|3944.5|3944|3945|3944|3942|3941.5|10360
1635944400000|2021-11-03 13:00:00|3945|3944.5|3943.5|3942.5|3945.5|3945|3942.5|3941.5|11211
1635944700000|2021-11-03 13:05:00|3944|3943|3945.5|3945|3947.5|3947|3944|3943|15883
1635945000000|2021-11-03 13:10:00|3946|3945.5|3945|3944|3948|3947|3945|3944|9809
1635945300000|2021-11-03 13:15:00|3945.5|3944.5|3944|3943.5|3946|3945|3943.5|3943|8678
1635945600000|2021-11-03 13:20:00|3944.5|3944|3944|3943.5|3945.5|3945|3943.5|3943|16356
1635945900000|2021-11-03 13:25:00|3943.5|3943|3939.5|3938.5|3944|3943|3939|3938.5|14335
1635946200000|2021-11-03 13:30:00|3939|3938|3942|3941|3945|3944|3939|3938|63057
1635946500000|2021-11-03 13:35:00|3942.5|3941.5|3946|3945|3946.5|3946|3941|3939.5|43000
1635946800000|2021-11-03 13:40:00|3946.5|3945.5|3937|3935.5|3948.5|3947.5|3936|3935.5|32368
1635947100000|2021-11-03 13:45:00|3936.5|3936|3933.5|3932.5|3938.5|3938|3933.5|3932.5|26083
1635947400000|2021-11-03 13:50:00|3934|3932|3932|3931|3936|3935.5|3932|3930.5|32074
1635947700000|2021-11-03 13:55:00|3932.5|3931.5|3930|3928.5|3933.5|3933|3929.5|3928.5|20130
1635948000000|2021-11-03 14:00:00|3930.5|3929|3930.5|3929.5|3932|3931|3928.5|3927.5|28673
1635948300000|2021-11-03 14:05:00|3930|3930|3931|3930|3932.5|3932|3929.5|3929|23481
1635948600000|2021-11-03 14:10:00|3931.5|3930.5|3935.5|3934.5|3937.5|3936.5|3931|3930.5|26177
1635948900000|2021-11-03 14:15:00|3936|3935|3936|3935|3936.5|3936|3934.5|3933.5|20325
1635949200000|2021-11-03 14:20:00|3935.5|3934.5|3935.5|3934.5|3936|3935.5|3933|3932.5|85840
1635949500000|2021-11-03 14:25:00|3935|3935|3937.5|3936.5|3937.5|3937|3934.5|3934|13438
1635949800000|2021-11-03 14:30:00|3937|3937|3935.5|3935|3938|3937.5|3935|3934.5|18703
1635950100000|2021-11-03 14:35:00|3935|3934.5|3940|3939|3940|3939|3934.5|3933.5|23448
1635950400000|2021-11-03 14:40:00|3939.5|3939.5|3937|3936.5|3940.5|3940|3936|3935.5|43099
1635950700000|2021-11-03 14:45:00|3937.5|3937|3937.5|3937|3940.5|3940|3937|3936.5|30115
1635951000000|2021-11-03 14:50:00|3937|3936.5|3937.5|3937|3938.5|3938|3936.5|3936|31370
1635951300000|2021-11-03 14:55:00|3937|3936.5|3939.5|3938.5|3940|3939.5|3934.5|3934|39289
1635951600000|2021-11-03 15:00:00|3939|3938|3939.5|3938.5|3940|3939|3938.5|3938|29991
1635951900000|2021-11-03 15:05:00|3939|3939|3936|3935.5|3939.5|3939|3935.5|3935|48358
1635952200000|2021-11-03 15:10:00|3936.5|3936|3935.5|3935|3937|3936.5|3935|3934.5|43106
1635952500000|2021-11-03 15:15:00|3935|3934.5|3935.5|3935|3937|3936.5|3933.5|3933|32535
1635952800000|2021-11-03 15:20:00|3936|3934.5|3936|3935.5|3938|3937.5|3935|3934.5|53925
1635953100000|2021-11-03 15:25:00|3936.5|3936|3936|3935.5|3937|3936.5|3935|3934.5|15458
1635953400000|2021-11-03 15:30:00|3935.5|3935|3937|3936.5|3938|3937.5|3935.5|3935|26750
1635953700000|2021-11-03 15:35:00|3936.5|3936|3933.5|3933|3937|3936.5|3933.5|3933|41787
1635954000000|2021-11-03 15:40:00|3934|3933.5|3935.5|3935|3936|3935|3932|3931.5|25908
1635954300000|2021-11-03 15:45:00|3935|3934.5|3938|3937.5|3938|3937.5|3935|3934.5|30360
1635954600000|2021-11-03 15:50:00|3938.5|3938|3938.5|3938|3940.5|3940|3937.5|3937|23134
1635954900000|2021-11-03 15:55:00|3938|3937.5|3944|3943.5|3944|3943.5|3938|3937.5|44561
1635955200000|2021-11-03 16:00:00|3944.5|3944|3942.5|3941.5|3946|3945|3942|3941.5|39886
1635955500000|2021-11-03 16:05:00|3942|3941|3944|3943.5|3944|3943.5|3941|3940.5|40714
1635955800000|2021-11-03 16:10:00|3944.5|3944|3943.5|3942.5|3946|3945.5|3943|3942.5|36267
1635956100000|2021-11-03 16:15:00|3943|3942|3940.5|3940|3943|3942.5|3940|3939.5|44086
1635956400000|2021-11-03 16:20:00|3940|3939.5|3939|3938|3941.5|3940.5|3938.5|3938|46911
1635956700000|2021-11-03 16:25:00|3938.5|3937.5|3940|3939|3940.5|3940|3937.5|3937|44636
1636012800000|2021-11-04 08:00:00|3915.5|3911.5|3912.5|3911.5|3922|3916|3906.5|3904|39449
1636013100000|2021-11-04 08:05:00|3913.5|3912|3909.5|3908.5|3915|3914|3909|3907|16706
1636013400000|2021-11-04 08:10:00|3910|3909|3926|3924.5|3926|3925|3906|3905.5|24672
1636013700000|2021-11-04 08:15:00|3925.5|3925|3921|3920|3928|3926|3920|3918|28404
1636014000000|2021-11-04 08:20:00|3920.5|3919.5|3918.5|3918|3923.5|3921.5|3918|3917|15918
1636014300000|2021-11-04 08:25:00|3919|3918.5|3917|3916|3919.5|3918.5|3914|3913|7013
1636014600000|2021-11-04 08:30:00|3917.5|3916.5|3918|3917|3920|3918.5|3916|3915|12818
1636014900000|2021-11-04 08:35:00|3917.5|3916.5|3910.5|3909.5|3918|3916.5|3910|3909.5|17851
1636015200000|2021-11-04 08:40:00|3911|3910|3913|3912|3913.5|3912|3909.5|3909|9820
1636015500000|2021-11-04 08:45:00|3912.5|3912.5|3910|3909|3913|3912.5|3909.5|3908.5|13001
1636015800000|2021-11-04 08:50:00|3910.5|3909.5|3917|3916.5|3918.5|3917.5|3910.5|3909.5|22204
1636016100000|2021-11-04 08:55:00|3918|3917.5|3912.5|3910.5|3918.5|3918|3910.5|3909|23440
1636016400000|2021-11-04 09:00:00|3913|3911|3916.5|3915.5|3918.5|3917.5|3913|3910.5|13928
1636016700000|2021-11-04 09:05:00|3916|3915|3916|3915.5|3917|3916|3913.5|3912.5|15457
1636017000000|2021-11-04 09:10:00|3915.5|3915|3923|3922|3923.5|3922|3915|3914|9768
1636017300000|2021-11-04 09:15:00|3923.5|3922.5|3918.5|3918|3924|3923|3918.5|3918|20334
1636017600000|2021-11-04 09:20:00|3919|3918.5|3920|3919|3920.5|3919.5|3916|3915|19568
1636017900000|2021-11-04 09:25:00|3919.5|3919.5|3915.5|3914.5|3920|3919.5|3915.5|3914.5|16991
1636018200000|2021-11-04 09:30:00|3915|3914|3905.5|3904.5|3915|3914|3905|3904.5|23884
1636018500000|2021-11-04 09:35:00|3905|3904|3903.5|3903|3906|3905.5|3903.5|3903|42431
1636018800000|2021-11-04 09:40:00|3904|3903.5|3904|3903.5|3905.5|3904.5|3903.5|3903|82559
1636019100000|2021-11-04 09:45:00|3904.5|3904|3900|3899|3905.5|3904.5|3899.5|3899|54556
1636019400000|2021-11-04 09:50:00|3899.5|3899.5|3896|3895.5|3900|3899.5|3895.5|3895|30387
1636019700000|2021-11-04 09:55:00|3895.5|3895|3897|3896|3900|3899|3895|3894|30600
1636020000000|2021-11-04 10:00:00|3897.5|3896.5|3895.5|3894|3898.5|3897.5|3892|3891|16499
1636020300000|2021-11-04 10:05:00|3895|3894.5|3896.5|3895.5|3897|3896.5|3892.5|3891.5|18196
1636020600000|2021-11-04 10:10:00|3896|3895|3894|3893.5|3896.5|3896|3894|3893|15938
1636020900000|2021-11-04 10:15:00|3893.5|3893|3888|3887.5|3893.5|3893|3887|3886.5|50360
1636021200000|2021-11-04 10:20:00|3888.5|3888|3889|3888.5|3889.5|3888.5|3886.5|3885.5|32186
1636021500000|2021-11-04 10:25:00|3889.5|3888|3887|3886|3889.5|3888|3885.5|3885|55196
1636021800000|2021-11-04 10:30:00|3886.5|3885.5|3886|3885|3888|3887.5|3884.5|3884|13150
1636022100000|2021-11-04 10:35:00|3885.5|3884.5|3884|3883.5|3887|3886.5|3884|3883.5|7436
1636022400000|2021-11-04 10:40:00|3883.5|3882.5|3884|3883|3885.5|3884.5|3881.5|3881|20689
1636022700000|2021-11-04 10:45:00|3884.5|3883.5|3886|3885|3886.5|3885.5|3883.5|3883|12892
1636023000000|2021-11-04 10:50:00|3886.5|3885.5|3886|3885|3887|3886|3884|3883.5|15549
1636023300000|2021-11-04 10:55:00|3885.5|3884.5|3884|3882.5|3885.5|3884.5|3880.5|3880|21909
1636023600000|2021-11-04 11:00:00|3884.5|3883|3887|3886|3887.5|3887|3884|3883|18480
1636023900000|2021-11-04 11:05:00|3887.5|3886.5|3886|3885|3888.5|3887.5|3885|3884.5|29020
1636024200000|2021-11-04 11:10:00|3886.5|3885.5|3891|3890|3891|3890.5|3884.5|3884|22862
1636024500000|2021-11-04 11:15:00|3890.5|3889.5|3889.5|3889|3891|3889.5|3888|3887.5|36078
1636024800000|2021-11-04 11:20:00|3890|3888.5|3887.5|3886.5|3890|3888.5|3887|3886.5|16001
1636025100000|2021-11-04 11:25:00|3888|3887|3893.5|3892.5|3893.5|3893|3888|3886.5|17202
1636025400000|2021-11-04 11:30:00|3894|3893|3899|3898|3899.5|3898.5|3894|3893|12525
1636025700000|2021-11-04 11:35:00|3898.5|3897.5|3897|3896.5|3899.5|3899|3895.5|3894.5|24892
1636026000000|2021-11-04 11:40:00|3897.5|3897|3898|3897.5|3898.5|3897.5|3897|3895.5|16178
1636026300000|2021-11-04 11:45:00|3897.5|3897|3897|3896.5|3898|3897|3893.5|3893|18863
1636026600000|2021-11-04 11:50:00|3896.5|3896|3896|3895|3898|3897.5|3895.5|3895|16893
1636026900000|2021-11-04 11:55:00|3895.5|3894.5|3894|3893.5|3896|3895.5|3892|3891|30095
1636027200000|2021-11-04 12:00:00|3894.5|3893|3908|3907|3923.5|3921.5|3894.5|3893|127709
1636027500000|2021-11-04 12:05:00|3907.5|3906.5|3909.5|3908|3915|3913|3907|3906|96415
1636027800000|2021-11-04 12:10:00|3910|3908.5|3918.5|3917|3918.5|3917|3909.5|3908.5|45941
1636028100000|2021-11-04 12:15:00|3918|3916.5|3917.5|3916.5|3921.5|3920.5|3917|3916|23878
1636028400000|2021-11-04 12:20:00|3918|3917|3912|3911.5|3919|3918|3910.5|3909|26927
1636028700000|2021-11-04 12:25:00|3911.5|3911|3911.5|3910.5|3912.5|3911.5|3910.5|3909.5|9435
1636029000000|2021-11-04 12:30:00|3911|3911|3910.5|3909.5|3912|3911|3906.5|3905.5|21931
1636029300000|2021-11-04 12:35:00|3910|3910|3909.5|3909|3911.5|3910.5|3909.5|3909|33429
1636029600000|2021-11-04 12:40:00|3910|3909.5|3918|3917.5|3919|3918|3910|3909|33902
1636029900000|2021-11-04 12:45:00|3918.5|3918|3923|3922|3924|3923.5|3918.5|3918|20577
1636030200000|2021-11-04 12:50:00|3923.5|3922.5|3901.5|3899.5|3926.5|3925.5|3898|3896|146130
1636030500000|2021-11-04 12:55:00|3901|3900|3901|3899.5|3906.5|3905.5|3900|3898.5|10962
1636030800000|2021-11-04 13:00:00|3901.5|3900|3901.5|3900.5|3903.5|3902|3900|3898.5|21842
1636031100000|2021-11-04 13:05:00|3901|3901|3891.5|3890.5|3901|3901|3888|3887.5|64912
1636031400000|2021-11-04 13:10:00|3891|3890|3892|3890.5|3892.5|3890.5|3881|3880.5|52767
1636031700000|2021-11-04 13:15:00|3891.5|3889.5|3894.5|3893|3897.5|3896|3887|3885.5|22415
1636032000000|2021-11-04 13:20:00|3894|3892|3897.5|3896|3897.5|3897|3892.5|3891.5|13061
1636032300000|2021-11-04 13:25:00|3898|3896.5|3894.5|3894|3898.5|3897.5|3894|3893|38055
1636032600000|2021-11-04 13:30:00|3895|3894.5|3899|3898.5|3902.5|3901.5|3894.5|3894|58964
1636032900000|2021-11-04 13:35:00|3898.5|3898|3902.5|3901.5|3905|3904.5|3898.5|3898|58468
1636033200000|2021-11-04 13:40:00|3902|3901|3905|3904|3906.5|3905.5|3899.5|3898.5|40874
1636033500000|2021-11-04 13:45:00|3904.5|3904.5|3908.5|3907.5|3909|3908|3902.5|3902|26289
1636033800000|2021-11-04 13:50:00|3909|3908|3915|3914|3915.5|3914|3908.5|3907.5|36750
1636034100000|2021-11-04 13:55:00|3915.5|3914.5|3921|3920|3922|3921|3915.5|3914.5|37958
1636034400000|2021-11-04 14:00:00|3920.5|3919.5|3922.5|3922|3924|3923.5|3919.5|3918.5|38743
1636034700000|2021-11-04 14:05:00|3923|3921.5|3924.5|3923.5|3924.5|3924|3921|3920.5|27865
1636035000000|2021-11-04 14:10:00|3925|3924|3930.5|3929.5|3932|3931|3924.5|3924|36285
1636035300000|2021-11-04 14:15:00|3931|3930|3931.5|3930.5|3934.5|3933.5|3931|3930|31364
1636035600000|2021-11-04 14:20:00|3931|3929.5|3936|3935|3936.5|3936|3930.5|3929.5|25426
1636035900000|2021-11-04 14:25:00|3935.5|3934.5|3932|3931|3935.5|3935|3932|3931|24456
1636036200000|2021-11-04 14:30:00|3931.5|3931.5|3930|3929|3936|3935|3927|3926|44904
1636036500000|2021-11-04 14:35:00|3930.5|3929.5|3934.5|3933.5|3936|3935|3930.5|3929.5|30074
1636036800000|2021-11-04 14:40:00|3934|3934|3940.5|3939.5|3942|3940.5|3932.5|3932|33322
1636037100000|2021-11-04 14:45:00|3941|3940|3943.5|3942.5|3947|3946|3941|3940|86220
1636037400000|2021-11-04 14:50:00|3943|3943|3939.5|3938.5|3943|3943|3939|3938.5|76192
1636037700000|2021-11-04 14:55:00|3940|3939|3938|3936.5|3940|3939.5|3935|3934.5|37574
1636038000000|2021-11-04 15:00:00|3937.5|3937|3934|3933.5|3939.5|3938.5|3933|3932|24163
1636038300000|2021-11-04 15:05:00|3934.5|3933|3935.5|3935|3937|3936|3931.5|3930.5|37815
1636038600000|2021-11-04 15:10:00|3935|3934.5|3931.5|3931|3937.5|3936.5|3931.5|3930.5|21611
1636038900000|2021-11-04 15:15:00|3932|3930.5|3934|3933|3934|3933.5|3928.5|3928|25289
1636039200000|2021-11-04 15:20:00|3933.5|3932.5|3933.5|3932.5|3934.5|3933.5|3931|3930|39739
1636039500000|2021-11-04 15:25:00|3933|3932|3933|3932.5|3936|3935|3932|3931.5|62312
1636039800000|2021-11-04 15:30:00|3933.5|3933|3929.5|3929|3935|3934|3928|3927.5|122193
1636040100000|2021-11-04 15:35:00|3930|3929.5|3928|3927|3930.5|3930|3927|3926|16973
1636040400000|2021-11-04 15:40:00|3927.5|3926.5|3929|3928.5|3929.5|3928.5|3926.5|3926|17409
1636040700000|2021-11-04 15:45:00|3928.5|3928|3925.5|3925|3928.5|3928|3925|3924|48071
1636041000000|2021-11-04 15:50:00|3925|3924.5|3926.5|3925.5|3927|3926|3924|3923.5|16614
1636041300000|2021-11-04 15:55:00|3926|3926|3920.5|3919|3926.5|3926|3920|3919|51668
1636041600000|2021-11-04 16:00:00|3920|3919.5|3919.5|3918.5|3924.5|3923.5|3919|3918.5|140052
1636041900000|2021-11-04 16:05:00|3919|3918|3915|3914|3919.5|3919|3915|3914|49259
1636042200000|2021-11-04 16:10:00|3914.5|3913.5|3917.5|3916.5|3918|3917.5|3914|3913.5|28213
1636042500000|2021-11-04 16:15:00|3918|3917|3918|3917.5|3918.5|3918|3915.5|3915|22300
1636042800000|2021-11-04 16:20:00|3918.5|3918|3921.5|3921|3925.5|3924.5|3918.5|3917.5|100724
1636043100000|2021-11-04 16:25:00|3921|3920.5|3918.5|3916.5|3922.5|3921.5|3917.5|3916|122882
1636099200000|2021-11-05 08:00:00|3911|3901.5|3907|3905|3913.5|3911|3897.5|3894.5|61096
1636099500000|2021-11-05 08:05:00|3906.5|3905.5|3914.5|3913.5|3917|3916|3906|3904|32995
1636099800000|2021-11-05 08:10:00|3915|3913|3911|3910.5|3921.5|3920.5|3911|3909.5|20976
1636100100000|2021-11-05 08:15:00|3910.5|3910|3924.5|3923|3925|3924|3910.5|3909.5|24886
1636100400000|2021-11-05 08:20:00|3924|3923.5|3929|3927.5|3930|3929|3922|3920.5|26791
1636100700000|2021-11-05 08:25:00|3929.5|3928|3929|3928|3931|3930|3926|3925|20424
1636101000000|2021-11-05 08:30:00|3929.5|3928.5|3927.5|3926.5|3931|3930.5|3924|3922.5|21689
1636101300000|2021-11-05 08:35:00|3928.5|3927|3926|3925.5|3931.5|3930.5|3924.5|3924|12753
1636101600000|2021-11-05 08:40:00|3925.5|3925|3928.5|3927|3928.5|3927.5|3923.5|3923|19402
1636101900000|2021-11-05 08:45:00|3928|3927.5|3928|3926.5|3930|3929.5|3926|3925.5|14957
1636102200000|2021-11-05 08:50:00|3927.5|3926|3928.5|3927|3929|3928.5|3925.5|3924.5|19433
1636102500000|2021-11-05 08:55:00|3928|3927.5|3925.5|3924.5|3928|3927.5|3924|3922|14134
1636102800000|2021-11-05 09:00:00|3925|3924|3927|3926|3927.5|3927|3924|3923|10066
1636103100000|2021-11-05 09:05:00|3926.5|3926.5|3925.5|3924.5|3927.5|3927|3925.5|3924.5|12546
1636103400000|2021-11-05 09:10:00|3925|3925|3924|3923|3926|3925|3921.5|3921|5988
1636103700000|2021-11-05 09:15:00|3923.5|3922.5|3920|3919|3924|3923|3917|3916|16819
1636104000000|2021-11-05 09:20:00|3919.5|3918.5|3916|3915|3920|3919|3916|3915|25898
1636104300000|2021-11-05 09:25:00|3915.5|3914.5|3915.5|3914.5|3917|3916|3913|3912|30422
1636104600000|2021-11-05 09:30:00|3915|3915|3915.5|3914.5|3917.5|3916.5|3914|3913.5|18131
1636104900000|2021-11-05 09:35:00|3915|3914|3910|3909|3915|3914|3909|3907.5|22848
1636105200000|2021-11-05 09:40:00|3910.5|3909.5|3910.5|3909.5|3912.5|3912|3910|3909.5|15119
1636105500000|2021-11-05 09:45:00|3911|3910|3914|3913|3914.5|3913.5|3910.5|3909.5|14930
1636105800000|2021-11-05 09:50:00|3914.5|3913.5|3914.5|3914|3917|3916.5|3914|3913.5|25257
1636106100000|2021-11-05 09:55:00|3914|3913.5|3915|3914|3918.5|3918|3913.5|3912.5|23532
1636106400000|2021-11-05 10:00:00|3914.5|3914.5|3916.5|3916|3917.5|3917|3913.5|3913|22234
1636106700000|2021-11-05 10:05:00|3917|3916.5|3921.5|3920.5|3921.5|3921|3917|3916.5|10407
1636107000000|2021-11-05 10:10:00|3921|3920|3920|3919|3921.5|3921|3919.5|3919|18174
1636107300000|2021-11-05 10:15:00|3920.5|3919.5|3919.5|3918.5|3922.5|3922|3919|3918.5|21505
1636107600000|2021-11-05 10:20:00|3920|3919|3919.5|3918.5|3920|3919|3917|3916|6506
1636107900000|2021-11-05 10:25:00|3919|3919|3920|3919.5|3920|3919.5|3917.5|3916.5|26365
1636108200000|2021-11-05 10:30:00|3919.5|3919|3920|3919|3920|3919.5|3918.5|3917.5|11366
1636108500000|2021-11-05 10:35:00|3919.5|3918.5|3919|3918|3921|3920.5|3918.5|3917.5|43253
1636108800000|2021-11-05 10:40:00|3918.5|3917.5|3917|3916|3920|3919|3916.5|3916|28073
1636109100000|2021-11-05 10:45:00|3916.5|3915.5|3912|3911|3916.5|3915.5|3911|3910.5|19033
1636109400000|2021-11-05 10:50:00|3911.5|3910.5|3909.5|3908.5|3911.5|3910.5|3908.5|3907.5|22992
1636109700000|2021-11-05 10:55:00|3909|3909|3904.5|3903|3909|3909|3903.5|3903|26058
1636110000000|2021-11-05 11:00:00|3904|3903.5|3909.5|3908.5|3910|3909.5|3904|3903.5|21785
1636110300000|2021-11-05 11:05:00|3909|3908|3912.5|3911.5|3912.5|3912|3907|3906.5|22477
1636110600000|2021-11-05 11:10:00|3912|3911|3908|3907|3912.5|3911.5|3907|3906.5|29920
1636110900000|2021-11-05 11:15:00|3907.5|3906.5|3903.5|3902.5|3907.5|3906.5|3903|3902.5|25428
1636111200000|2021-11-05 11:20:00|3904|3903|3906.5|3906|3909|3908.5|3903.5|3903|27574
1636111500000|2021-11-05 11:25:00|3906|3905.5|3908|3907|3909|3908|3906|3905|20604
1636111800000|2021-11-05 11:30:00|3908.5|3906.5|3911|3910.5|3911.5|3911|3907.5|3906.5|25927
1636112100000|2021-11-05 11:35:00|3911.5|3911|3914|3913|3914|3913.5|3911|3910.5|24186
1636112400000|2021-11-05 11:40:00|3914.5|3913.5|3921.5|3920.5|3924|3922.5|3914.5|3913.5|32806
1636112700000|2021-11-05 11:45:00|3922|3921|3921|3920|3923.5|3923|3920.5|3919|23885
1636113000000|2021-11-05 11:50:00|3920.5|3919.5|3917|3916.5|3921.5|3921|3916|3915.5|121621
1636113300000|2021-11-05 11:55:00|3916.5|3916|3917|3916|3920.5|3920|3916|3915|119550
1636113600000|2021-11-05 12:00:00|3916.5|3916.5|3916.5|3916|3917|3916.5|3916|3915.5|38416
1636113900000|2021-11-05 12:05:00|3917|3916.5|3916.5|3915.5|3917.5|3917|3916|3915.5|27589
1636114200000|2021-11-05 12:10:00|3917|3916|3911.5|3910.5|3917|3916|3911|3910.5|43755
1636114500000|2021-11-05 12:15:00|3911|3911|3911|3910|3913|3912.5|3911|3910|26557
1636114800000|2021-11-05 12:20:00|3910.5|3910.5|3915.5|3914.5|3916|3915|3910.5|3910|28401
1636115100000|2021-11-05 12:25:00|3915|3915|3912.5|3911.5|3915.5|3915|3911.5|3910.5|25005
1636115400000|2021-11-05 12:30:00|3913.5|3912|3913.5|3912.5|3914|3913.5|3912|3911|27416
1636115700000|2021-11-05 12:35:00|3914|3913|3913.5|3912.5|3916.5|3915.5|3913|3912.5|35266
1636116000000|2021-11-05 12:40:00|3914|3913|3914.5|3913.5|3915.5|3915|3913|3912.5|21600
1636116300000|2021-11-05 12:45:00|3915|3914|3913.5|3913|3916|3915.5|3913.5|3913|21227
1636116600000|2021-11-05 12:50:00|3914|3913.5|3913|3912.5|3915.5|3914.5|3912.5|3912|20265
1636116900000|2021-11-05 12:55:00|3912.5|3912|3910|3909|3913.5|3913|3910|3909|17321
1636117200000|2021-11-05 13:00:00|3910.5|3909.5|3912|3911|3912.5|3912|3910.5|3909.5|19362
1636117500000|2021-11-05 13:05:00|3911.5|3911.5|3907|3906|3912|3911.5|3907|3906|22484
1636117800000|2021-11-05 13:10:00|3907.5|3906.5|3906.5|3906|3907.5|3907|3904.5|3903.5|26766
1636118100000|2021-11-05 13:15:00|3906|3905.5|3907|3906|3908|3907.5|3906|3905|22418
1636118400000|2021-11-05 13:20:00|3906.5|3905.5|3907.5|3907|3907.5|3907|3905|3904|17928
1636118700000|2021-11-05 13:25:00|3908|3907.5|3912|3911|3912.5|3912|3907.5|3907|42013
1636119000000|2021-11-05 13:30:00|3912.5|3911.5|3910|3909|3914.5|3914|3908.5|3907.5|44542
1636119300000|2021-11-05 13:35:00|3910.5|3909.5|3917.5|3917|3918|3917.5|3909|3908.5|37764
1636119600000|2021-11-05 13:40:00|3918.5|3917.5|3926|3925|3926.5|3926|3918|3917.5|30604
1636119900000|2021-11-05 13:45:00|3926.5|3925.5|3928.5|3927|3932.5|3932|3926.5|3925.5|36347
1636120200000|2021-11-05 13:50:00|3927.5|3927.5|3926.5|3925|3928.5|3927.5|3923.5|3922.5|16048
1636120500000|2021-11-05 13:55:00|3927|3925.5|3923|3922|3929.5|3928|3922.5|3922|22291
1636120800000|2021-11-05 14:00:00|3922.5|3921.5|3917.5|3916.5|3923|3922.5|3916.5|3915|47407
1636121100000|2021-11-05 14:05:00|3917|3915.5|3916|3915|3918.5|3918|3915.5|3915|49517
1636121400000|2021-11-05 14:10:00|3916.5|3915.5|3912.5|3912|3918|3917.5|3912|3910.5|16989
1636121700000|2021-11-05 14:15:00|3912|3911.5|3916|3915|3917.5|3916.5|3912|3911|7567
1636122000000|2021-11-05 14:20:00|3915.5|3914|3912|3911.5|3915.5|3914.5|3911.5|3910.5|18559
1636122300000|2021-11-05 14:25:00|3911.5|3911|3912.5|3911.5|3913.5|3913|3909|3908|12605
1636122600000|2021-11-05 14:30:00|3912|3911|3907.5|3906.5|3914|3913.5|3906.5|3905|39338
1636122900000|2021-11-05 14:35:00|3908|3907|3909.5|3908.5|3914.5|3914|3908|3907|73790
1636123200000|2021-11-05 14:40:00|3910|3909|3910|3909.5|3913.5|3912.5|3909.5|3908.5|39015
1636123500000|2021-11-05 14:45:00|3909.5|3909|3910.5|3910|3911|3910.5|3909|3908.5|43790
1636123800000|2021-11-05 14:50:00|3910|3909.5|3913.5|3912.5|3913.5|3912.5|3910|3909.5|66321
1636124100000|2021-11-05 14:55:00|3914|3913|3910.5|3910|3914|3913|3910|3909.5|295812
1636124400000|2021-11-05 15:00:00|3910|3909.5|3908|3907|3912|3911.5|3908|3907|16674
1636124700000|2021-11-05 15:05:00|3907.5|3906.5|3910.5|3909.5|3910.5|3909.5|3907|3906.5|12353
1636125000000|2021-11-05 15:10:00|3910|3909|3904|3903.5|3912|3911|3904|3903.5|16089
1636125300000|2021-11-05 15:15:00|3903.5|3903|3901.5|3900.5|3904.5|3903.5|3899.5|3899|17279
1636125600000|2021-11-05 15:20:00|3902|3901|3902|3901|3904.5|3903.5|3901.5|3901|15369
1636125900000|2021-11-05 15:25:00|3901.5|3901.5|3900|3899|3902|3901.5|3899.5|3899|16770
1636126200000|2021-11-05 15:30:00|3900.5|3899.5|3900|3899|3901.5|3901|3898.5|3898|31608
1636126500000|2021-11-05 15:35:00|3899.5|3899.5|3897|3896.5|3900|3899.5|3895.5|3895|11636
1636126800000|2021-11-05 15:40:00|3897.5|3897|3896|3895.5|3897.5|3897|3895|3894.5|10447
1636127100000|2021-11-05 15:45:00|3895.5|3895|3896.5|3896|3897.5|3897|3894.5|3894|35593
1636127400000|2021-11-05 15:50:00|3896|3895.5|3896|3895.5|3898|3897|3894.5|3894|51808
1636127700000|2021-11-05 15:55:00|3896.5|3896|3899|3898|3900|3899.5|3896.5|3896|51947
1636128000000|2021-11-05 16:00:00|3898.5|3897.5|3901|3900|3902.5|3902|3898|3897|52402
1636128300000|2021-11-05 16:05:00|3901.5|3900.5|3904|3903.5|3904|3903.5|3901.5|3900.5|66688
1636128600000|2021-11-05 16:10:00|3903.5|3902.5|3903.5|3902.5|3905|3904|3903|3902|1507
1636128900000|2021-11-05 16:15:00|3904|3902|3907|3906|3908|3906.5|3903|3902|3318
1636129200000|2021-11-05 16:20:00|3906.5|3905.5|3908|3907|3910|3909|3906.5|3905.5|5336
1636129500000|2021-11-05 16:25:00|3908.5|3906.5|3910|3909|3910|3909|3907.5|3906.5|5009
1636358400000|2021-11-08 08:00:00|3910|3902|3892.5|3890|3910|3903.5|3892.5|3890|46844
1636358700000|2021-11-08 08:05:00|3892|3889.5|3892|3890.5|3896.5|3895|3885|3884|50668
1636359000000|2021-11-08 08:10:00|3891.5|3890|3900.5|3899|3900.5|3899|3890|3888.5|35864
1636359300000|2021-11-08 08:15:00|3900|3898.5|3888|3887|3900|3899|3886.5|3886|57203
1636359600000|2021-11-08 08:20:00|3888.5|3887.5|3893|3891|3896.5|3896|3888.5|3887.5|19456
1636359900000|2021-11-08 08:25:00|3893.5|3891.5|3899|3898|3900|3899|3893|3891|20243
1636360200000|2021-11-08 08:30:00|3899.5|3898.5|3894|3893|3900.5|3899.5|3893.5|3892.5|20822
1636360500000|2021-11-08 08:35:00|3894.5|3893.5|3894.5|3893.5|3897.5|3896.5|3893.5|3892.5|18216
1636360800000|2021-11-08 08:40:00|3895|3893|3892|3891.5|3895|3893|3889.5|3888.5|13986
1636361100000|2021-11-08 08:45:00|3892.5|3892|3888|3887|3894|3893.5|3888|3887|29080
1636361400000|2021-11-08 08:50:00|3888.5|3887.5|3888.5|3887|3888.5|3888|3882|3881|9698
1636361700000|2021-11-08 08:55:00|3888|3887.5|3887.5|3886.5|3888.5|3887.5|3886|3885|16351
1636362000000|2021-11-08 09:00:00|3888|3887|3881.5|3880.5|3888.5|3887.5|3879|3878|27309
1636362300000|2021-11-08 09:05:00|3881|3880|3880.5|3879.5|3882|3881|3879.5|3879|16227
1636362600000|2021-11-08 09:10:00|3880|3879|3876|3875|3880|3879.5|3874.5|3873.5|24401
1636362900000|2021-11-08 09:15:00|3876.5|3875.5|3879.5|3879|3880|3879.5|3872.5|3872|19412
1636363200000|2021-11-08 09:20:00|3879|3878.5|3880|3879|3880|3879|3876.5|3875.5|24854
1636363500000|2021-11-08 09:25:00|3880.5|3879.5|3878|3877|3881|3880|3876|3875.5|25443
1636363800000|2021-11-08 09:30:00|3878.5|3877.5|3882|3881|3882|3881|3877|3876|30758
1636364100000|2021-11-08 09:35:00|3881.5|3880.5|3879.5|3878|3881.5|3881|3878.5|3878|26812
1636364400000|2021-11-08 09:40:00|3878.5|3877.5|3880|3879|3880.5|3879|3876|3875|8445
1636364700000|2021-11-08 09:45:00|3880.5|3879.5|3878|3876.5|3881|3880.5|3877.5|3876.5|19790
1636365000000|2021-11-08 09:50:00|3877.5|3877|3876|3875|3878.5|3878|3875|3874|15262
1636365300000|2021-11-08 09:55:00|3876.5|3875.5|3876|3875|3877|3876.5|3875.5|3875|15149
1636365600000|2021-11-08 10:00:00|3875.5|3874.5|3875|3874|3876|3875|3873|3872|15806
1636365900000|2021-11-08 10:05:00|3875.5|3874.5|3881|3880|3881|3880|3875.5|3874|13359
1636366200000|2021-11-08 10:10:00|3881.5|3880.5|3879|3878|3882.5|3881.5|3878.5|3878|21481
1636366500000|2021-11-08 10:15:00|3879.5|3878.5|3880|3878.5|3882|3881|3879|3878|25597
1636366800000|2021-11-08 10:20:00|3879.5|3878|3881.5|3880.5|3881.5|3880.5|3877.5|3877|16360
1636367100000|2021-11-08 10:25:00|3881|3880|3881|3880|3881.5|3880.5|3879.5|3879|41394
1636367400000|2021-11-08 10:30:00|3880.5|3879.5|3880|3879|3881|3880.5|3879.5|3879|24431
1636367700000|2021-11-08 10:35:00|3879.5|3879.5|3880.5|3880|3881|3880.5|3879|3878.5|32099
1636368000000|2021-11-08 10:40:00|3881|3880.5|3880|3879.5|3882|3881.5|3879.5|3878.5|56765
1636368300000|2021-11-08 10:45:00|3880.5|3880|3881|3880.5|3882|3881.5|3879.5|3879|20804
1636368600000|2021-11-08 10:50:00|3880.5|3880|3881|3880|3881.5|3881|3879.5|3878.5|37576
1636368900000|2021-11-08 10:55:00|3880.5|3879.5|3880.5|3880|3881|3880|3880|3879.5|36219
1636369200000|2021-11-08 11:00:00|3881|3880.5|3879.5|3879|3881.5|3880.5|3878.5|3878|20325
1636369500000|2021-11-08 11:05:00|3880|3878.5|3880|3879.5|3880.5|3880|3879|3878.5|11925
1636369800000|2021-11-08 11:10:00|3880.5|3879|3880|3879|3881|3880|3879.5|3878.5|30779
1636370100000|2021-11-08 11:15:00|3879.5|3879.5|3880|3879|3880|3879.5|3879.5|3879|7936
1636370400000|2021-11-08 11:20:00|3879.5|3878.5|3877|3876.5|3880|3878.5|3876|3875|16955
1636370700000|2021-11-08 11:25:00|3876.5|3876|3879.5|3879|3880.5|3879.5|3876|3875.5|12392
1636371000000|2021-11-08 11:30:00|3880|3879.5|3879.5|3878.5|3880|3879.5|3879|3878.5|5923
1636371300000|2021-11-08 11:35:00|3880|3879|3880|3879|3883|3882.5|3880|3879|18328
1636371600000|2021-11-08 11:40:00|3879.5|3879.5|3880|3879|3881|3880|3879.5|3879|16743
1636371900000|2021-11-08 11:45:00|3879.5|3879.5|3880|3879|3881.5|3880.5|3879.5|3879|19127
1636372200000|2021-11-08 11:50:00|3880.5|3879.5|3880|3879.5|3882|3881|3880|3879|9212
1636372500000|2021-11-08 11:55:00|3879.5|3879|3878|3877|3879.5|3879|3876.5|3876|13646
1636372800000|2021-11-08 12:00:00|3878.5|3877.5|3878.5|3877.5|3879.5|3879|3875|3874.5|14406
1636373100000|2021-11-08 12:05:00|3878|3878|3875.5|3875|3879|3878.5|3875.5|3875|20458
1636373400000|2021-11-08 12:10:00|3875|3874.5|3879|3878|3879|3878|3875|3874.5|12685
1636373700000|2021-11-08 12:15:00|3879.5|3878.5|3880.5|3880|3881|3880|3879|3878|19502
1636374000000|2021-11-08 12:20:00|3881|3880.5|3880|3879|3883.5|3883|3879.5|3879|27606
1636374300000|2021-11-08 12:25:00|3880.5|3879.5|3880.5|3880|3881|3880.5|3879.5|3878.5|25849
1636374600000|2021-11-08 12:30:00|3881|3880.5|3880|3879|3882|3881.5|3880|3879|57806
1636374900000|2021-11-08 12:35:00|3879.5|3878.5|3881|3880|3881|3880|3878.5|3878|10368
1636375200000|2021-11-08 12:40:00|3880.5|3879.5|3881.5|3881|3882|3881.5|3879.5|3879|39424
1636375500000|2021-11-08 12:45:00|3881|3880.5|3880|3879|3881.5|3881|3879.5|3879|219831
1636375800000|2021-11-08 12:50:00|3879.5|3878.5|3881.5|3881|3882|3881.5|3878.5|3878|92218
1636376100000|2021-11-08 12:55:00|3882|3881.5|3880.5|3879.5|3882|3881.5|3880|3879.5|46574
1636376400000|2021-11-08 13:00:00|3880|3880|3879|3878|3880.5|3880|3877|3876.5|21138
1636376700000|2021-11-08 13:05:00|3878.5|3878.5|3879.5|3879|3879.5|3879|3877|3876.5|19162
1636377000000|2021-11-08 13:10:00|3879|3878.5|3876.5|3875.5|3879.5|3879|3876|3875|17412
1636377300000|2021-11-08 13:15:00|3876|3875|3878.5|3877.5|3878.5|3877.5|3875.5|3874.5|12274
1636377600000|2021-11-08 13:20:00|3879|3878|3876.5|3875.5|3879|3878.5|3875|3874.5|18300
1636377900000|2021-11-08 13:25:00|3876|3876|3876.5|3875.5|3877|3876|3876|3875.5|16552
1636378200000|2021-11-08 13:30:00|3877|3876|3877.5|3877|3880|3879.5|3877|3876|38192
1636378500000|2021-11-08 13:35:00|3877|3876.5|3876|3875|3877.5|3877|3875.5|3875|13560
1636378800000|2021-11-08 13:40:00|3875.5|3875.5|3880|3879|3881|3880.5|3875.5|3875.5|36195
1636379100000|2021-11-08 13:45:00|3879.5|3879.5|3882.5|3881.5|3882.5|3881.5|3879|3878.5|36786
1636379400000|2021-11-08 13:50:00|3883|3882|3890.5|3889.5|3890.5|3890|3883|3881.5|38712
1636379700000|2021-11-08 13:55:00|3890|3890|3894|3893|3895|3894.5|3890|3889.5|241059
1636380000000|2021-11-08 14:00:00|3893.5|3893.5|3895.5|3894.5|3896|3895|3893|3892.5|54701
1636380300000|2021-11-08 14:05:00|3895|3894|3891|3890|3895.5|3894|3891|3890|26617
1636380600000|2021-11-08 14:10:00|3890.5|3889.5|3889.5|3888.5|3891|3890.5|3888|3887.5|24547
1636380900000|2021-11-08 14:15:00|3889|3888|3890.5|3889.5|3891|3890.5|3888|3886.5|14568
1636381200000|2021-11-08 14:20:00|3890|3890|3893|3892|3893|3892|3890|3889.5|13047
1636381500000|2021-11-08 14:25:00|3892.5|3891.5|3894.5|3893.5|3895|3894|3892|3891.5|24896
1636381800000|2021-11-08 14:30:00|3894|3893|3887|3886|3896.5|3895.5|3887|3885.5|51523
1636382100000|2021-11-08 14:35:00|3886.5|3885.5|3882.5|3881.5|3888|3887.5|3881.5|3880.5|28885
1636382400000|2021-11-08 14:40:00|3882|3881|3879|3878|3882.5|3881.5|3878|3876.5|30347
1636382700000|2021-11-08 14:45:00|3879.5|3878.5|3875|3874.5|3880.5|3880|3874.5|3873.5|29919
1636383000000|2021-11-08 14:50:00|3875.5|3875|3874|3873|3875.5|3875|3871.5|3871|29335
1636383300000|2021-11-08 14:55:00|3874.5|3873.5|3877.5|3876.5|3880|3879.5|3874|3873.5|26637
1636383600000|2021-11-08 15:00:00|3877|3876|3876|3875|3878.5|3878|3875|3874.5|32303
1636383900000|2021-11-08 15:05:00|3875.5|3874.5|3869|3868|3876|3874.5|3869|3868|33444
1636384200000|2021-11-08 15:10:00|3868.5|3868.5|3871|3870|3871|3870|3868|3867.5|17453
1636384500000|2021-11-08 15:15:00|3870.5|3870.5|3871|3870|3871|3870.5|3866.5|3865.5|18202
1636384800000|2021-11-08 15:20:00|3870.5|3869.5|3873.5|3872|3873.5|3872.5|3869.5|3869|23526
1636385100000|2021-11-08 15:25:00|3873|3871.5|3866.5|3865.5|3873.5|3871.5|3866|3865.5|20656
1636385400000|2021-11-08 15:30:00|3866|3865|3872.5|3871.5|3872.5|3871.5|3865.5|3865|24871
1636385700000|2021-11-08 15:35:00|3872|3871|3866|3865|3872|3871.5|3865.5|3865|31444
1636386000000|2021-11-08 15:40:00|3865.5|3864.5|3866.5|3866|3867.5|3867|3864.5|3864|19149
1636386300000|2021-11-08 15:45:00|3867|3866.5|3863|3862.5|3867|3866.5|3863|3862|69168
1636386600000|2021-11-08 15:50:00|3863.5|3863|3865|3864|3866|3865.5|3863|3862.5|19951
1636386900000|2021-11-08 15:55:00|3864.5|3863.5|3865|3864|3869.5|3869|3863.5|3863|68438
1636387200000|2021-11-08 16:00:00|3864.5|3863.5|3870.5|3869.5|3871|3870.5|3864|3863.5|82700
1636387500000|2021-11-08 16:05:00|3870|3869|3873.5|3873|3874|3873.5|3868.5|3868|92203
1636387800000|2021-11-08 16:10:00|3873|3872.5|3875|3874|3875.5|3874.5|3870|3869.5|85399
1636388100000|2021-11-08 16:15:00|3874.5|3874.5|3880|3879.5|3880.5|3880|3873.5|3873|85995
1636388400000|2021-11-08 16:20:00|3879.5|3879|3883.5|3882.5|3884|3883.5|3878|3877|91702
1636388700000|2021-11-08 16:25:00|3883|3883|3888|3887|3891.5|3890.5|3882.5|3881.5|125793
1636444800000|2021-11-09 08:00:00|3894|3877|3872.5|3870.5|3894|3882.5|3872.5|3870|15451
1636445100000|2021-11-09 08:05:00|3873|3871|3875.5|3874|3882.5|3881|3873|3871|14794
1636445400000|2021-11-09 08:10:00|3876|3874.5|3879|3878.5|3883|3881.5|3875.5|3873.5|42420
1636445700000|2021-11-09 08:15:00|3878.5|3877.5|3875|3874.5|3881|3879.5|3873|3872|19765
1636446000000|2021-11-09 08:20:00|3874.5|3874|3879.5|3878|3880.5|3879.5|3873|3872|20732
1636446300000|2021-11-09 08:25:00|3879|3877|3873.5|3872.5|3879.5|3878|3871.5|3870.5|16963
1636446600000|2021-11-09 08:30:00|3874|3873|3872.5|3872|3876|3875|3871.5|3870.5|7694
1636446900000|2021-11-09 08:35:00|3873|3871.5|3875|3874.5|3876|3875|3871.5|3870.5|6780
1636447200000|2021-11-09 08:40:00|3875.5|3874|3875|3873.5|3877.5|3876.5|3872.5|3871.5|9154
1636447500000|2021-11-09 08:45:00|3874.5|3874|3879.5|3878.5|3879.5|3878.5|3873|3871.5|12247
1636447800000|2021-11-09 08:50:00|3879|3878|3877|3876.5|3879|3878.5|3876.5|3875.5|14043
1636448100000|2021-11-09 08:55:00|3876.5|3876|3873|3872.5|3877.5|3876.5|3872|3871.5|10222
1636448400000|2021-11-09 09:00:00|3872.5|3872|3874|3873|3876.5|3875|3871.5|3870.5|14870
1636448700000|2021-11-09 09:05:00|3873.5|3872|3870.5|3869.5|3874|3873|3870|3869.5|9422
1636449000000|2021-11-09 09:10:00|3871|3870|3863|3862|3871|3870|3862|3861|34680
1636449300000|2021-11-09 09:15:00|3862.5|3862.5|3865.5|3864.5|3868|3867|3862.5|3861.5|14351
1636449600000|2021-11-09 09:20:00|3865|3864|3863.5|3862.5|3867|3866.5|3863|3862.5|7314
1636449900000|2021-11-09 09:25:00|3864|3863|3859.5|3859|3864.5|3863.5|3859.5|3858.5|14208
1636450200000|2021-11-09 09:30:00|3859|3858.5|3857.5|3856.5|3861.5|3860.5|3856.5|3855.5|24186
1636450500000|2021-11-09 09:35:00|3858|3856|3857|3856|3858.5|3857.5|3855.5|3854.5|49827
1636450800000|2021-11-09 09:40:00|3856.5|3855.5|3855|3854.5|3857|3856|3854|3853|13856
1636451100000|2021-11-09 09:45:00|3854.5|3854|3856|3854.5|3856.5|3855.5|3852|3851.5|25154
1636451400000|2021-11-09 09:50:00|3855.5|3855|3859|3858.5|3859.5|3859|3854.5|3854|13508
1636451700000|2021-11-09 09:55:00|3858.5|3857.5|3857.5|3856.5|3858.5|3858|3856|3855|19281
1636452000000|2021-11-09 10:00:00|3857|3856|3861.5|3860.5|3862|3861|3857|3856|27260
1636452300000|2021-11-09 10:05:00|3861|3860|3860.5|3859.5|3862.5|3862|3859|3858.5|390628
1636452600000|2021-11-09 10:10:00|3860|3860|3859.5|3859|3863.5|3863|3859.5|3859|27991
1636452900000|2021-11-09 10:15:00|3860|3859.5|3859|3858|3860|3859.5|3858|3857|11994
1636453200000|2021-11-09 10:20:00|3859.5|3858.5|3861|3860|3861.5|3860.5|3857|3856.5|15965
1636453500000|2021-11-09 10:25:00|3860.5|3860.5|3861.5|3860.5|3861.5|3861|3859.5|3859|29808
1636453800000|2021-11-09 10:30:00|3861|3860|3861|3860|3861.5|3861|3860.5|3860|13881
1636454100000|2021-11-09 10:35:00|3861.5|3860.5|3862.5|3861.5|3863|3862|3859.5|3859|98802
1636454400000|2021-11-09 10:40:00|3863|3862|3865|3864|3869|3868.5|3860.5|3859.5|95860
1636454700000|2021-11-09 10:45:00|3864.5|3863.5|3870.5|3870|3872|3871|3862.5|3861.5|18602
1636455000000|2021-11-09 10:50:00|3871|3869.5|3870.5|3869.5|3873.5|3872.5|3869.5|3869|30420
1636455300000|2021-11-09 10:55:00|3870|3869|3869.5|3868.5|3872|3871|3867|3866.5|19848
1636455600000|2021-11-09 11:00:00|3869|3868|3868|3866.5|3869.5|3868|3866.5|3866|22555
1636455900000|2021-11-09 11:05:00|3867|3867|3866|3865.5|3868|3867.5|3866|3865.5|22860
1636456200000|2021-11-09 11:10:00|3865.5|3865|3865|3864|3866|3865.5|3865|3864|7889
1636456500000|2021-11-09 11:15:00|3865.5|3864.5|3866|3865|3867|3866.5|3865|3864|21691
1636456800000|2021-11-09 11:20:00|3866.5|3865.5|3865.5|3864.5|3867|3866.5|3865|3864.5|16302
1636457100000|2021-11-09 11:25:00|3866|3865|3866.5|3866|3867|3866.5|3865|3864.5|29892
1636457400000|2021-11-09 11:30:00|3867|3866.5|3866.5|3865.5|3867|3866.5|3866|3865.5|15345
1636457700000|2021-11-09 11:35:00|3867|3866|3866.5|3866|3867|3866.5|3866|3865.5|32277
1636458000000|2021-11-09 11:40:00|3866|3865.5|3865|3864.5|3866|3865.5|3863.5|3863|9353
1636458300000|2021-11-09 11:45:00|3865.5|3865|3865|3864.5|3866|3865.5|3865|3864.5|6344
1636458600000|2021-11-09 11:50:00|3865.5|3864|3865|3864.5|3866|3865.5|3864.5|3864|8060
1636458900000|2021-11-09 11:55:00|3865.5|3865|3863.5|3863|3866|3865|3863.5|3863|12858
1636459200000|2021-11-09 12:00:00|3864|3863.5|3864.5|3863.5|3864.5|3863.5|3862.5|3861.5|26398
1636459500000|2021-11-09 12:05:00|3865|3864|3864.5|3863.5|3866|3865|3864|3863.5|23573
1636459800000|2021-11-09 12:10:00|3864|3863|3863.5|3863|3865|3864.5|3863|3862.5|11959
1636460100000|2021-11-09 12:15:00|3863|3862.5|3863.5|3862.5|3865|3864.5|3863|3862.5|13458
1636460400000|2021-11-09 12:20:00|3863|3863|3862|3861|3864|3863|3860.5|3860|14543
1636460700000|2021-11-09 12:25:00|3861.5|3860.5|3862.5|3862|3864|3863|3860.5|3860|16084
1636461000000|2021-11-09 12:30:00|3863|3862.5|3865|3864|3865|3864|3861.5|3861|6255
1636461300000|2021-11-09 12:35:00|3864.5|3863.5|3864|3863.5|3865.5|3864.5|3863.5|3863|11224
1636461600000|2021-11-09 12:40:00|3864.5|3863|3862|3861.5|3864.5|3864|3862|3861.5|9663
1636461900000|2021-11-09 12:45:00|3862.5|3862|3861.5|3860.5|3862.5|3862|3859|3858.5|28666
1636462200000|2021-11-09 12:50:00|3862|3861|3861.5|3860.5|3862|3861.5|3861|3860|13281
1636462500000|2021-11-09 12:55:00|3862|3861|3861|3860.5|3863.5|3862.5|3861|3860.5|12908
1636462800000|2021-11-09 13:00:00|3861.5|3861|3860.5|3859.5|3861.5|3861|3859|3858.5|11940
1636463100000|2021-11-09 13:05:00|3860|3860|3860.5|3860|3861|3860.5|3857.5|3857|14003
1636463400000|2021-11-09 13:10:00|3861|3860.5|3863.5|3862.5|3863.5|3863|3861|3860|257428
1636463700000|2021-11-09 13:15:00|3863|3862|3864|3863|3864.5|3863.5|3862.5|3862|6401
1636464000000|2021-11-09 13:20:00|3864.5|3863.5|3866.5|3865.5|3867|3866|3864|3863.5|206171
1636464300000|2021-11-09 13:25:00|3867|3866|3871|3870|3871|3870|3867|3866|11572
1636464600000|2021-11-09 13:30:00|3871.5|3870.5|3876|3875|3876|3875|3870.5|3870|43659
1636464900000|2021-11-09 13:35:00|3876.5|3875.5|3883|3882|3883|3882.5|3876.5|3875.5|62865
1636465200000|2021-11-09 13:40:00|3882.5|3882.5|3882|3881|3884|3883|3881|3880|21077
1636465500000|2021-11-09 13:45:00|3881.5|3880.5|3880.5|3880|3882|3881|3879.5|3879|11032
1636465800000|2021-11-09 13:50:00|3880|3879.5|3880.5|3879.5|3881|3880.5|3879|3878.5|39615
1636466100000|2021-11-09 13:55:00|3880|3880|3886|3885|3886|3885|3880|3880|15231
1636466400000|2021-11-09 14:00:00|3885.5|3884.5|3881.5|3880.5|3886|3885.5|3880.5|3879.5|17527
1636466700000|2021-11-09 14:05:00|3882|3881|3888|3887|3888|3887|3881.5|3881|171244
1636467000000|2021-11-09 14:10:00|3888.5|3887.5|3891.5|3891|3892.5|3892|3887.5|3887|12979
1636467300000|2021-11-09 14:15:00|3891|3890.5|3886|3885|3891.5|3890.5|3884.5|3884|88880
1636467600000|2021-11-09 14:20:00|3885.5|3885.5|3885.5|3884.5|3886|3885.5|3884|3883.5|14318
1636467900000|2021-11-09 14:25:00|3886|3885|3890|3889|3890.5|3889|3885.5|3884.5|104165
1636468200000|2021-11-09 14:30:00|3890.5|3889.5|3897.5|3896.5|3900|3898.5|3890|3889|74577
1636468500000|2021-11-09 14:35:00|3897|3896|3901|3900|3902.5|3902|3896.5|3896|66067
1636468800000|2021-11-09 14:40:00|3900.5|3899.5|3898.5|3898|3902|3901.5|3896|3895|51120
1636469100000|2021-11-09 14:45:00|3898|3897.5|3901.5|3900.5|3904|3903|3896.5|3895.5|114416
1636469400000|2021-11-09 14:50:00|3901|3900|3908|3907|3909.5|3908.5|3899|3898.5|47800
1636469700000|2021-11-09 14:55:00|3908.5|3907.5|3907|3906|3909.5|3909|3906|3905|56483
1636470000000|2021-11-09 15:00:00|3906.5|3905.5|3902.5|3901.5|3907|3906|3902|3901|64109
1636470300000|2021-11-09 15:05:00|3902|3901|3907|3906.5|3907|3906.5|3901.5|3900.5|51339
1636470600000|2021-11-09 15:10:00|3907.5|3907|3899.5|3898.5|3913|3912.5|3899|3898|27674
1636470900000|2021-11-09 15:15:00|3900|3899|3904.5|3903.5|3905.5|3904.5|3900|3898.5|162787
1636471200000|2021-11-09 15:20:00|3904|3904|3908|3907|3908|3907.5|3903.5|3902.5|159716
1636471500000|2021-11-09 15:25:00|3907.5|3906.5|3906.5|3906|3908|3907|3904|3903.5|29213
1636471800000|2021-11-09 15:30:00|3907|3906.5|3910.5|3910|3912.5|3911.5|3906.5|3906|33403
1636472100000|2021-11-09 15:35:00|3911|3909.5|3907.5|3907|3912|3911.5|3907.5|3906.5|26787
1636472400000|2021-11-09 15:40:00|3908|3906.5|3910.5|3910|3911|3910|3906|3905.5|24074
1636472700000|2021-11-09 15:45:00|3911|3910.5|3913|3912|3914.5|3913.5|3910.5|3909.5|33140
1636473000000|2021-11-09 15:50:00|3913.5|3912.5|3908.5|3907.5|3913.5|3913|3908|3907|25176
1636473300000|2021-11-09 15:55:00|3909|3908|3906|3905|3909|3908.5|3905.5|3905|28494
1636473600000|2021-11-09 16:00:00|3906.5|3905.5|3903.5|3903|3908.5|3907.5|3902.5|3902|21319
1636473900000|2021-11-09 16:05:00|3903|3902.5|3901|3900.5|3904|3903.5|3900|3899.5|32383
1636474200000|2021-11-09 16:10:00|3901.5|3901|3901.5|3900.5|3901.5|3901|3897.5|3897|43495
1636474500000|2021-11-09 16:15:00|3901|3900|3902|3901.5|3902|3901.5|3899.5|3899|36251
1636474800000|2021-11-09 16:20:00|3901.5|3901|3899.5|3899|3902|3901.5|3899.5|3899|27521
1636475100000|2021-11-09 16:25:00|3900|3899.5|3905|3903.5|3905.5|3904|3899.5|3899.5|44565
1636531200000|2021-11-10 08:00:00|3913|3910|3904|3902|3913|3910.5|3896.5|3893.5|43143
1636531500000|2021-11-10 08:05:00|3903.5|3901|3901|3899.5|3904|3901|3895.5|3893.5|21956
1636531800000|2021-11-10 08:10:00|3901.5|3899|3900|3899|3904.5|3903.5|3899.5|3898|17587
1636532100000|2021-11-10 08:15:00|3901|3898.5|3903.5|3902.5|3903.5|3902.5|3897|3895.5|7037
1636532400000|2021-11-10 08:20:00|3904.5|3903|3905|3904|3910|3908.5|3902|3901|4495
1636532700000|2021-11-10 08:25:00|3904.5|3903|3905|3903.5|3907.5|3906|3903|3902.5|6516
1636533000000|2021-11-10 08:30:00|3904.5|3904|3903|3901.5|3906|3905|3901.5|3901|9387
1636533300000|2021-11-10 08:35:00|3902.5|3902|3906.5|3905|3909|3908|3902.5|3901.5|6496
1636533600000|2021-11-10 08:40:00|3906|3905.5|3907|3906|3910|3908.5|3905.5|3904.5|7924
1636533900000|2021-11-10 08:45:00|3906.5|3905|3902.5|3901|3906.5|3905.5|3901|3900|2405
1636534200000|2021-11-10 08:50:00|3902|3901.5|3903|3902|3906|3905|3902|3901|3181
1636534500000|2021-11-10 08:55:00|3902.5|3901.5|3904.5|3903.5|3905|3903.5|3901|3900|6926
1636534800000|2021-11-10 09:00:00|3904|3903|3905.5|3904.5|3906|3905.5|3902.5|3901.5|36752
1636535100000|2021-11-10 09:05:00|3905|3904|3905|3904.5|3907.5|3907|3904.5|3903.5|7765
1636535400000|2021-11-10 09:10:00|3904.5|3904|3908.5|3907.5|3909.5|3909|3904.5|3903.5|8854
1636535700000|2021-11-10 09:15:00|3908|3907|3914|3913|3915|3914|3907.5|3906|11608
1636536000000|2021-11-10 09:20:00|3915|3913.5|3916|3915.5|3918|3917.5|3913.5|3913|19362
1636536300000|2021-11-10 09:25:00|3916.5|3916|3912.5|3911.5|3917.5|3916.5|3912|3911|11974
1636536600000|2021-11-10 09:30:00|3913|3912|3913|3912.5|3914.5|3913.5|3911.5|3910|8658
1636536900000|2021-11-10 09:35:00|3913.5|3912|3914.5|3913.5|3915|3914.5|3912|3911|11877
1636537200000|2021-11-10 09:40:00|3915|3914|3913.5|3913|3915.5|3915|3912|3911|9387
1636537500000|2021-11-10 09:45:00|3914|3912.5|3916.5|3915.5|3917.5|3916.5|3912.5|3912|13352
1636537800000|2021-11-10 09:50:00|3917|3916|3911.5|3910|3917|3916.5|3910|3909|27608
1636538100000|2021-11-10 09:55:00|3911|3909.5|3913|3912|3913.5|3912.5|3909.5|3909|28860
1636538400000|2021-11-10 10:00:00|3913.5|3912.5|3912|3911|3915|3914|3910|3909.5|23740
1636538700000|2021-11-10 10:05:00|3911.5|3910.5|3915.5|3915|3916|3915.5|3910.5|3910|24285
1636539000000|2021-11-10 10:10:00|3916|3914.5|3918|3917|3918|3917|3914|3913|17309
1636539300000|2021-11-10 10:15:00|3918.5|3917.5|3919|3918|3921|3920.5|3915|3914.5|20656
1636539600000|2021-11-10 10:20:00|3920|3918.5|3920.5|3919.5|3923.5|3923|3919.5|3918.5|6618
1636539900000|2021-11-10 10:25:00|3921|3920|3918|3917|3923|3922|3917.5|3916.5|13746
1636540200000|2021-11-10 10:30:00|3917.5|3917.5|3918.5|3918|3919.5|3918.5|3916|3915.5|16333
1636540500000|2021-11-10 10:35:00|3918|3917.5|3917|3916|3919|3918|3916|3915.5|16098
1636540800000|2021-11-10 10:40:00|3916.5|3915.5|3918|3916.5|3918|3917|3915|3914|6911
1636541100000|2021-11-10 10:45:00|3917.5|3917|3913|3911.5|3917.5|3917|3911.5|3911|9716
1636541400000|2021-11-10 10:50:00|3912.5|3912|3913|3912|3914.5|3914|3909.5|3909|19315
1636541700000|2021-11-10 10:55:00|3913.5|3912.5|3913.5|3913|3916.5|3915.5|3912.5|3912|10467
1636542000000|2021-11-10 11:00:00|3913|3912.5|3913.5|3912.5|3915.5|3914.5|3912.5|3912|9447
1636542300000|2021-11-10 11:05:00|3913|3913|3913|3912.5|3915|3914|3911.5|3911|11050
1636542600000|2021-11-10 11:10:00|3912.5|3912|3913|3911.5|3913.5|3912.5|3910|3909|14494
1636542900000|2021-11-10 11:15:00|3912.5|3912|3917|3916|3917.5|3916|3912|3910.5|9595
1636543200000|2021-11-10 11:20:00|3916.5|3915.5|3912.5|3912|3916.5|3915.5|3911|3909.5|32640
1636543500000|2021-11-10 11:25:00|3913|3912.5|3909.5|3908.5|3913.5|3912.5|3909|3908.5|116590
1636543800000|2021-11-10 11:30:00|3910|3909|3910.5|3909.5|3912|3910.5|3909.5|3909|15246
1636544100000|2021-11-10 11:35:00|3910|3909|3911.5|3910.5|3911.5|3910.5|3909.5|3908.5|7507
1636544400000|2021-11-10 11:40:00|3911|3911|3911|3910.5|3911.5|3911|3909.5|3909|14399
1636544700000|2021-11-10 11:45:00|3910.5|3910|3909.5|3909|3911|3910|3909|3908.5|14488
1636545000000|2021-11-10 11:50:00|3910|3909.5|3899|3897|3911|3910|3898|3897|59285
1636545300000|2021-11-10 11:55:00|3898.5|3896.5|3892|3891|3900|3899|3892|3891|47934
1636545600000|2021-11-10 12:00:00|3891.5|3890.5|3890.5|3889.5|3896|3894.5|3885|3884|72303
1636545900000|2021-11-10 12:05:00|3891|3890|3901.5|3900.5|3902|3901.5|3889.5|3888.5|159389
1636546200000|2021-11-10 12:10:00|3902|3900|3901|3900|3903.5|3902|3901|3900|50282
1636546500000|2021-11-10 12:15:00|3900.5|3899.5|3899.5|3898.5|3902|3901.5|3898.5|3897.5|13719
1636546800000|2021-11-10 12:20:00|3900|3899|3901.5|3900|3902.5|3902|3900|3899|11509
1636547100000|2021-11-10 12:25:00|3902|3900.5|3903|3902|3904|3903.5|3901.5|3900.5|17850
1636547400000|2021-11-10 12:30:00|3902.5|3901.5|3903|3902|3903|3902.5|3902|3901|15190
1636547700000|2021-11-10 12:35:00|3903.5|3902.5|3908|3907.5|3909|3908.5|3902.5|3902|66267
1636548000000|2021-11-10 12:40:00|3908.5|3908|3913|3912.5|3913.5|3913|3908.5|3907.5|15587
1636548300000|2021-11-10 12:45:00|3913.5|3912|3912.5|3912|3915.5|3914.5|3911.5|3911|19156
1636548600000|2021-11-10 12:50:00|3912|3911.5|3908.5|3907.5|3913|3912|3908|3907.5|15331
1636548900000|2021-11-10 12:55:00|3909|3908|3908.5|3908|3911.5|3910|3908.5|3908|13762
1636549200000|2021-11-10 13:00:00|3909|3908.5|3910.5|3910|3912.5|3911|3909|3908.5|16810
1636549500000|2021-11-10 13:05:00|3911|3909.5|3913|3912|3914.5|3913.5|3910|3909.5|10788
1636549800000|2021-11-10 13:10:00|3913.5|3912.5|3910|3909.5|3913.5|3912.5|3910|3909.5|12719
1636550100000|2021-11-10 13:15:00|3910.5|3910|3911|3910.5|3911.5|3910.5|3909.5|3909|14090
1636550400000|2021-11-10 13:20:00|3911.5|3911|3913.5|3912.5|3914|3913.5|3911|3910.5|25684
1636550700000|2021-11-10 13:25:00|3914|3913|3909.5|3908.5|3914|3913|3909.5|3908.5|13554
1636551000000|2021-11-10 13:30:00|3909|3908|3904.5|3903.5|3910.5|3910|3904.5|3903.5|133531
1636551300000|2021-11-10 13:35:00|3905|3904|3903.5|3903|3905|3904.5|3902.5|3902|22073
1636551600000|2021-11-10 13:40:00|3904|3903.5|3904.5|3904|3905|3904.5|3903|3902.5|10863
1636551900000|2021-11-10 13:45:00|3904|3903.5|3901|3900|3904.5|3903.5|3899|3898|120455
1636552200000|2021-11-10 13:50:00|3900.5|3899.5|3903|3902.5|3904|3903|3897|3896.5|15030
1636552500000|2021-11-10 13:55:00|3903.5|3903|3905.5|3905|3905.5|3905|3903.5|3903|15314
1636552800000|2021-11-10 14:00:00|3906|3905.5|3906.5|3905.5|3907.5|3907|3905.5|3905|12967
1636553100000|2021-11-10 14:05:00|3906|3905|3908|3907|3908|3907.5|3903.5|3903|31352
1636553400000|2021-11-10 14:10:00|3907.5|3907.5|3904|3903.5|3908|3907.5|3904|3903.5|14675
1636553700000|2021-11-10 14:15:00|3904.5|3904|3905|3904|3906|3905|3903.5|3903|14356
1636554000000|2021-11-10 14:20:00|3904.5|3903.5|3905|3904.5|3906|3905|3904|3903.5|12195
1636554300000|2021-11-10 14:25:00|3904.5|3904|3907|3906|3907|3906|3904|3903.5|15170
1636554600000|2021-11-10 14:30:00|3906.5|3905.5|3906.5|3906|3910.5|3909.5|3906|3905.5|90535
1636554900000|2021-11-10 14:35:00|3907|3905.5|3908.5|3907.5|3910|3909.5|3905.5|3905|51343
1636555200000|2021-11-10 14:40:00|3909|3908|3912.5|3912|3915|3914|3908.5|3908|36063
1636555500000|2021-11-10 14:45:00|3913|3911.5|3905|3904|3913|3911.5|3904.5|3904|13142
1636555800000|2021-11-10 14:50:00|3906|3904.5|3906.5|3906|3909|3908.5|3904.5|3903.5|15561
1636556100000|2021-11-10 14:55:00|3907|3906.5|3904.5|3903.5|3907|3906.5|3902|3901.5|24299
1636556400000|2021-11-10 15:00:00|3905|3904|3901.5|3900|3907.5|3907|3900.5|3900|31445
1636556700000|2021-11-10 15:05:00|3901|3900.5|3900.5|3899.5|3901.5|3901|3899|3898|24066
1636557000000|2021-11-10 15:10:00|3900|3899|3902|3901|3902|3901|3897.5|3897|12000
1636557300000|2021-11-10 15:15:00|3902.5|3901.5|3902|3901.5|3904|3903|3901|3900.5|44464
1636557600000|2021-11-10 15:20:00|3901.5|3901|3908|3907.5|3908|3907.5|3901.5|3901|37766
1636557900000|2021-11-10 15:25:00|3907.5|3907|3907|3906|3908.5|3907.5|3906.5|3906|19163
1636558200000|2021-11-10 15:30:00|3906.5|3906.5|3909.5|3908.5|3910|3909|3906.5|3906|22669
1636558500000|2021-11-10 15:35:00|3910|3909|3913.5|3913|3913.5|3913|3909.5|3908.5|19754
1636558800000|2021-11-10 15:40:00|3913|3912.5|3914.5|3913.5|3915.5|3914.5|3911.5|3911|16166
1636559100000|2021-11-10 15:45:00|3914|3913|3915|3914|3915|3914.5|3912.5|3912|24506
1636559400000|2021-11-10 15:50:00|3914.5|3914.5|3918|3917.5|3918.5|3918|3914.5|3914|24201
1636559700000|2021-11-10 15:55:00|3918.5|3918|3916.5|3915.5|3919|3918.5|3916|3915.5|31961
1636560000000|2021-11-10 16:00:00|3917|3916|3914.5|3913.5|3917.5|3917|3914|3913.5|24490
1636560300000|2021-11-10 16:05:00|3914|3914|3916|3915.5|3916.5|3916|3913.5|3913|18985
1636560600000|2021-11-10 16:10:00|3916.5|3916|3914.5|3914|3916.5|3916|3914.5|3914|23898
1636560900000|2021-11-10 16:15:00|3915|3914.5|3915.5|3915|3915.5|3915|3914.5|3914|21676
1636561200000|2021-11-10 16:20:00|3915|3914.5|3915|3914|3915.5|3915|3914|3913.5|28253
1636561500000|2021-11-10 16:25:00|3914.5|3914.5|3913|3911.5|3915|3914.5|3912.5|3911.5|54982
1636617600000|2021-11-11 08:00:00|3932|3921|3912|3911|3932|3924|3908|3905.5|26324
1636617900000|2021-11-11 08:05:00|3912.5|3911.5|3912.5|3910.5|3913.5|3912.5|3906|3905.5|20973
1636618200000|2021-11-11 08:10:00|3912|3910|3920.5|3919.5|3923|3922|3909|3908.5|55385
1636618500000|2021-11-11 08:15:00|3920|3918.5|3923.5|3922.5|3928|3926.5|3919|3917|75159
1636618800000|2021-11-11 08:20:00|3924|3923|3922|3921.5|3926.5|3925|3919.5|3918|62477
1636619100000|2021-11-11 08:25:00|3923|3921|3931|3930.5|3931.5|3930.5|3921|3919.5|38695
1636619400000|2021-11-11 08:30:00|3932.5|3931|3927|3926|3932.5|3931|3925.5|3925|34675
1636619700000|2021-11-11 08:35:00|3927.5|3926.5|3929.5|3928.5|3930|3928.5|3926|3925|24239
1636620000000|2021-11-11 08:40:00|3930|3929|3931|3930.5|3932.5|3931.5|3927|3926.5|50134
1636620300000|2021-11-11 08:45:00|3930.5|3930|3934|3933|3936.5|3935|3929.5|3929|37052
1636620600000|2021-11-11 08:50:00|3935|3933.5|3937|3936|3940|3939|3934|3933|50691
1636620900000|2021-11-11 08:55:00|3936.5|3936.5|3941.5|3941|3942.5|3942|3936|3935.5|27915
1636621200000|2021-11-11 09:00:00|3943|3941.5|3945.5|3945|3947|3946|3941|3940|35055
1636621500000|2021-11-11 09:05:00|3945|3944|3946|3945|3947|3946.5|3942.5|3941.5|28490
1636621800000|2021-11-11 09:10:00|3945.5|3944.5|3935.5|3934.5|3945.5|3945|3935|3933.5|29404
1636622100000|2021-11-11 09:15:00|3935|3935|3936.5|3935|3938|3937.5|3933.5|3933|25757
1636622400000|2021-11-11 09:20:00|3936|3934.5|3933.5|3932.5|3937.5|3937|3933|3932.5|25586
1636622700000|2021-11-11 09:25:00|3933|3933|3935.5|3935|3938|3936.5|3933|3932|15827
1636623000000|2021-11-11 09:30:00|3936|3935.5|3931|3930|3937|3936|3931|3930|15669
1636623300000|2021-11-11 09:35:00|3930|3929.5|3933.5|3932.5|3935|3934.5|3930|3929.5|27377
1636623600000|2021-11-11 09:40:00|3934|3933|3934|3933|3936|3935|3931.5|3930.5|14729
1636623900000|2021-11-11 09:45:00|3933.5|3932.5|3936|3935.5|3937|3936.5|3933|3932|56969
1636624200000|2021-11-11 09:50:00|3936.5|3935|3936|3935.5|3938|3937|3935|3934.5|20978
1636624500000|2021-11-11 09:55:00|3937|3935|3929.5|3929|3937|3936.5|3929.5|3928.5|14524
1636624800000|2021-11-11 10:00:00|3930|3929.5|3930|3929|3930.5|3929.5|3928|3927|13375
1636625100000|2021-11-11 10:05:00|3929.5|3928.5|3928.5|3927.5|3930.5|3930|3927|3926.5|20663
1636625400000|2021-11-11 10:10:00|3929|3928|3928|3926.5|3929.5|3928.5|3927|3926|16893
1636625700000|2021-11-11 10:15:00|3928.5|3927|3925|3924|3929|3928|3922.5|3922|47880
1636626000000|2021-11-11 10:20:00|3924.5|3924.5|3917.5|3917|3925.5|3924.5|3917.5|3917|72755
1636626300000|2021-11-11 10:25:00|3917|3916.5|3919|3918|3919.5|3919|3917|3916.5|28069
1636626600000|2021-11-11 10:30:00|3918.5|3918.5|3921|3920|3921|3920|3918|3917.5|16025
1636626900000|2021-11-11 10:35:00|3920.5|3920.5|3923|3922.5|3924.5|3923.5|3919.5|3919|27482
1636627200000|2021-11-11 10:40:00|3923.5|3923|3926|3925|3928|3927|3921.5|3920.5|61782
1636627500000|2021-11-11 10:45:00|3925.5|3926|3927.5|3926.5|3929|3928|3925|3924|31332
1636627800000|2021-11-11 10:50:00|3927|3926|3926.5|3925.5|3929.5|3928.5|3925.5|3925|35418
1636628100000|2021-11-11 10:55:00|3926|3925|3927|3926|3927|3926.5|3925|3924.5|23203
1636628400000|2021-11-11 11:00:00|3926.5|3926.5|3927.5|3927|3928|3927|3926.5|3925.5|24803
1636628700000|2021-11-11 11:05:00|3927|3926.5|3928|3927|3929|3928|3925|3924.5|45877
1636629000000|2021-11-11 11:10:00|3927.5|3927.5|3925.5|3924.5|3929|3928.5|3925|3924|13081
1636629300000|2021-11-11 11:15:00|3926|3925.5|3929.5|3929|3931|3930|3926|3925.5|18605
1636629600000|2021-11-11 11:20:00|3930|3929.5|3934.5|3933.5|3934.5|3934|3928.5|3928|19923
1636629900000|2021-11-11 11:25:00|3934|3934|3931|3930|3936.5|3935.5|3930.5|3930|16652
1636630200000|2021-11-11 11:30:00|3931.5|3930.5|3927.5|3926.5|3931.5|3930.5|3927|3926|15403
1636630500000|2021-11-11 11:35:00|3928|3927|3928|3927|3929.5|3928.5|3925|3924.5|15526
1636630800000|2021-11-11 11:40:00|3927.5|3926.5|3923|3922.5|3929.5|3928.5|3923|3921.5|17253
1636631100000|2021-11-11 11:45:00|3923.5|3923|3923|3922|3924.5|3923.5|3922.5|3922|15408
1636631400000|2021-11-11 11:50:00|3923.5|3922.5|3922|3921|3925|3924.5|3921.5|3921|17222
1636631700000|2021-11-11 11:55:00|3921.5|3921.5|3927|3926.5|3928|3927|3921.5|3920.5|17822
1636632000000|2021-11-11 12:00:00|3927.5|3926|3925.5|3925|3927.5|3926.5|3922|3921.5|22786
1636632300000|2021-11-11 12:05:00|3926|3924.5|3927.5|3926.5|3928|3927|3924|3923|24186
1636632600000|2021-11-11 12:10:00|3927|3927|3928|3927|3929.5|3929|3926|3925.5|20559
1636632900000|2021-11-11 12:15:00|3927.5|3927.5|3925.5|3924.5|3928|3927.5|3925|3924.5|15362
1636633200000|2021-11-11 12:20:00|3926|3925|3924.5|3924|3926|3925.5|3924.5|3923.5|13041
1636633500000|2021-11-11 12:25:00|3924|3923.5|3925|3924|3925.5|3925|3923.5|3923|15813
1636633800000|2021-11-11 12:30:00|3924.5|3924.5|3925.5|3925|3927|3926|3924|3923|17473
1636634100000|2021-11-11 12:35:00|3926|3925.5|3925.5|3925|3926.5|3925.5|3925|3924.5|131615
1636634400000|2021-11-11 12:40:00|3926|3925.5|3924.5|3924|3926|3925.5|3924|3923.5|19076
1636634700000|2021-11-11 12:45:00|3925|3924.5|3924.5|3924|3925|3924.5|3922.5|3922|20471
1636635000000|2021-11-11 12:50:00|3925|3923.5|3920.5|3920|3925|3924|3920|3919.5|30386
1636635300000|2021-11-11 12:55:00|3921|3920.5|3919.5|3918.5|3921.5|3920.5|3918|3917.5|92994
1636635600000|2021-11-11 13:00:00|3919|3919|3921|3920.5|3921|3920.5|3918|3917.5|12062
1636635900000|2021-11-11 13:05:00|3921.5|3921|3923.5|3923|3924.5|3923.5|3921.5|3921|15129
1636636200000|2021-11-11 13:10:00|3924|3923.5|3921|3920|3924|3923.5|3920|3919.5|13743
1636636500000|2021-11-11 13:15:00|3920.5|3920.5|3921|3920.5|3922|3921.5|3920.5|3920.5|12681
1636636800000|2021-11-11 13:20:00|3921.5|3921|3923.5|3923|3923.5|3923|3920.5|3919.5|14874
1636637100000|2021-11-11 13:25:00|3924|3923.5|3923.5|3923|3924.5|3924|3923|3922.5|15853
1636637400000|2021-11-11 13:30:00|3924|3923.5|3920.5|3919.5|3924|3923.5|3919.5|3919|39006
1636637700000|2021-11-11 13:35:00|3920|3920|3920|3919|3921|3920.5|3919|3917.5|33683
1636638000000|2021-11-11 13:40:00|3920.5|3919.5|3923|3922|3923|3922.5|3919|3918.5|25586
1636638300000|2021-11-11 13:45:00|3922.5|3921.5|3921|3920.5|3923|3922|3920|3919.5|16963
1636638600000|2021-11-11 13:50:00|3921.5|3921|3920|3919|3922|3921|3918.5|3918|16578
1636638900000|2021-11-11 13:55:00|3919.5|3919.5|3919.5|3918.5|3921.5|3920.5|3918.5|3918|22876
1636639200000|2021-11-11 14:00:00|3919|3918|3918.5|3917.5|3920|3919|3916|3915.5|19133
1636639500000|2021-11-11 14:05:00|3918|3917|3918.5|3917.5|3918.5|3918|3914|3913.5|30849
1636639800000|2021-11-11 14:10:00|3918|3918|3916|3915.5|3920|3919.5|3915|3914.5|28866
1636640100000|2021-11-11 14:15:00|3916.5|3915|3911.5|3910.5|3916.5|3915|3910.5|3909.5|30048
1636640400000|2021-11-11 14:20:00|3912|3911|3910.5|3910|3914|3913|3910|3909.5|85875
1636640700000|2021-11-11 14:25:00|3911|3910.5|3919|3918|3919|3918|3910.5|3910|24814
1636641000000|2021-11-11 14:30:00|3918.5|3917.5|3917|3916|3922|3921|3917|3916|87708
1636641300000|2021-11-11 14:35:00|3916.5|3915.5|3918.5|3917|3923|3922|3915|3914.5|53220
1636641600000|2021-11-11 14:40:00|3918|3916|3916|3915|3918.5|3918|3914.5|3914|41842
1636641900000|2021-11-11 14:45:00|3915.5|3914.5|3913|3912|3918|3917|3912.5|3911.5|37187
1636642200000|2021-11-11 14:50:00|3912.5|3912.5|3910|3909.5|3913.5|3913|3908.5|3908|37394
1636642500000|2021-11-11 14:55:00|3910.5|3910|3909.5|3908.5|3911.5|3910.5|3908|3907.5|36857
1636642800000|2021-11-11 15:00:00|3910|3909|3911.5|3910.5|3914|3913|3907|3906.5|74553
1636643100000|2021-11-11 15:05:00|3911|3910|3910.5|3909.5|3913|3912.5|3909|3908.5|31952
1636643400000|2021-11-11 15:10:00|3910|3910|3908|3907|3911.5|3911|3906|3905.5|35486
1636643700000|2021-11-11 15:15:00|3908.5|3907.5|3907.5|3906.5|3911|3910|3906|3905.5|33739
1636644000000|2021-11-11 15:20:00|3907|3906|3913|3911.5|3913.5|3913|3906.5|3906|32013
1636644300000|2021-11-11 15:25:00|3912.5|3912|3918|3917.5|3919|3918.5|3912|3912|50628
1636644600000|2021-11-11 15:30:00|3918.5|3918|3917.5|3917|3920.5|3920|3916.5|3916|53434
1636644900000|2021-11-11 15:35:00|3918|3917.5|3914.5|3913.5|3919|3918|3914|3913.5|49724
1636645200000|2021-11-11 15:40:00|3914|3913|3916.5|3915.5|3917|3916.5|3912|3911.5|48379
1636645500000|2021-11-11 15:45:00|3916|3916|3915.5|3915|3918|3917|3914|3913|44064
1636645800000|2021-11-11 15:50:00|3915|3914.5|3914.5|3913.5|3916.5|3916|3912|3911.5|64574
1636646100000|2021-11-11 15:55:00|3915|3914|3914|3913.5|3916.5|3916|3913.5|3913|54667
1636646400000|2021-11-11 16:00:00|3914.5|3914|3917|3916.5|3917.5|3917|3912|3911|35617
1636646700000|2021-11-11 16:05:00|3917.5|3917|3918.5|3918|3920.5|3920|3917|3916.5|36720
1636647000000|2021-11-11 16:10:00|3918|3917.5|3920|3919.5|3921|3920.5|3918|3917.5|41098
1636647300000|2021-11-11 16:15:00|3920.5|3920|3921.5|3921|3923.5|3922.5|3919|3918.5|49638
1636647600000|2021-11-11 16:20:00|3922|3921.5|3920|3919.5|3923|3922.5|3918|3917.5|63343
1636647900000|2021-11-11 16:25:00|3919.5|3919|3918|3917.5|3920|3919.5|3917|3916|58553
1636704000000|2021-11-12 08:00:00|3907.5|3900|3916|3914|3922|3921|3901|3898.5|113601
1636704300000|2021-11-12 08:05:00|3915.5|3914.5|3912.5|3912|3916|3914.5|3908|3905.5|24014
1636704600000|2021-11-12 08:10:00|3913.5|3912.5|3910|3909|3914.5|3913|3910|3908|18337
1636704900000|2021-11-12 08:15:00|3909.5|3908.5|3915|3914|3916.5|3915.5|3908|3907|16114
1636705200000|2021-11-12 08:20:00|3914.5|3913.5|3914|3913|3916|3915.5|3913|3912|38776
1636705500000|2021-11-12 08:25:00|3913.5|3912.5|3922|3921|3923|3922|3913|3912.5|12884
1636705800000|2021-11-12 08:30:00|3922.5|3921.5|3926|3925|3926|3925|3922.5|3921.5|17237
1636706100000|2021-11-12 08:35:00|3926.5|3925.5|3920.5|3919|3927.5|3926|3916.5|3916|15347
1636706400000|2021-11-12 08:40:00|3920|3918.5|3926.5|3925.5|3928|3926.5|3919|3918.5|19319
1636706700000|2021-11-12 08:45:00|3927|3926|3921.5|3920.5|3928|3927|3920.5|3919.5|38361
1636707000000|2021-11-12 08:50:00|3921|3920|3916|3915|3921.5|3920.5|3914.5|3913.5|33072
1636707300000|2021-11-12 08:55:00|3915.5|3914.5|3917|3916.5|3918.5|3918|3914.5|3913.5|20847
1636707600000|2021-11-12 09:00:00|3917.5|3915.5|3919.5|3918.5|3921|3920|3916.5|3915.5|16770
1636707900000|2021-11-12 09:05:00|3920|3919|3923|3921|3925|3924|3919.5|3919|27492
1636708200000|2021-11-12 09:10:00|3922.5|3921.5|3919|3918|3924|3923.5|3919|3918|11631
1636708500000|2021-11-12 09:15:00|3918.5|3917.5|3918.5|3917.5|3920|3919.5|3916.5|3915.5|28063
1636708800000|2021-11-12 09:20:00|3918|3917|3918|3917|3918|3917.5|3916|3914.5|26803
1636709100000|2021-11-12 09:25:00|3918.5|3917.5|3920|3919|3920.5|3919.5|3917.5|3917|8683
1636709400000|2021-11-12 09:30:00|3919.5|3918.5|3921.5|3920.5|3922.5|3921.5|3919.5|3918.5|9313
1636709700000|2021-11-12 09:35:00|3922|3921|3924|3923.5|3924|3923.5|3919|3918.5|6190
1636710000000|2021-11-12 09:40:00|3924.5|3923|3926|3925|3926|3925.5|3923.5|3923|2731
1636710300000|2021-11-12 09:45:00|3926.5|3925.5|3925.5|3924.5|3927.5|3927|3925|3924|6769
1636710600000|2021-11-12 09:50:00|3925|3925|3921.5|3920.5|3925.5|3925|3921.5|3920.5|9459
1636710900000|2021-11-12 09:55:00|3922|3920|3919|3918|3922|3920|3918|3917|7685
1636711200000|2021-11-12 10:00:00|3919.5|3918.5|3918.5|3917.5|3919.5|3919|3916|3915|20007
1636711500000|2021-11-12 10:05:00|3918|3917|3923.5|3923|3923.5|3923|3917|3916|14773
1636711800000|2021-11-12 10:10:00|3924|3923.5|3919.5|3918.5|3926|3925|3919|3918.5|29581
1636712100000|2021-11-12 10:15:00|3919|3918|3920.5|3920|3921|3920.5|3918|3917.5|16179
1636712400000|2021-11-12 10:20:00|3920|3919.5|3919.5|3919|3921.5|3921|3918.5|3918|5624
1636712700000|2021-11-12 10:25:00|3920|3919.5|3919.5|3918.5|3921|3920.5|3919|3918|8494
1636713000000|2021-11-12 10:30:00|3919|3919|3927.5|3926.5|3927.5|3926.5|3919|3919|19136
1636713300000|2021-11-12 10:35:00|3927|3926|3923.5|3922.5|3927.5|3926.5|3923|3922|8271
1636713600000|2021-11-12 10:40:00|3923|3922|3919.5|3918.5|3924.5|3924|3919.5|3918.5|13908
1636713900000|2021-11-12 10:45:00|3920|3919|3920|3918.5|3921|3920|3918.5|3917.5|13551
1636714200000|2021-11-12 10:50:00|3919.5|3919|3921.5|3920|3922.5|3921.5|3918.5|3917.5|40865
1636714500000|2021-11-12 10:55:00|3922|3920.5|3921|3920.5|3923|3922|3919.5|3919|19431
1636714800000|2021-11-12 11:00:00|3920.5|3920|3923.5|3923|3925|3924|3920.5|3919.5|14048
1636715100000|2021-11-12 11:05:00|3924|3923.5|3924|3923|3924.5|3924|3923.5|3922.5|8477
1636715400000|2021-11-12 11:10:00|3923.5|3922.5|3925.5|3925|3926|3925.5|3923|3922|14692
1636715700000|2021-11-12 11:15:00|3926|3924.5|3925.5|3924.5|3926|3925.5|3923.5|3922|10515
1636716000000|2021-11-12 11:20:00|3925|3924|3930.5|3929|3930.5|3929|3924.5|3923.5|13824
1636716300000|2021-11-12 11:25:00|3930|3929.5|3933|3932|3934.5|3933.5|3929.5|3929|15028
1636716600000|2021-11-12 11:30:00|3933.5|3932.5|3932|3931|3933.5|3933|3930|3929.5|41351
1636716900000|2021-11-12 11:35:00|3931.5|3930.5|3932.5|3931.5|3932.5|3932|3929|3928|13493
1636717200000|2021-11-12 11:40:00|3932|3931|3931.5|3931|3932.5|3932|3931|3930|5716
1636717500000|2021-11-12 11:45:00|3932|3931.5|3932|3931|3934|3933.5|3932|3931|19503
1636717800000|2021-11-12 11:50:00|3932.5|3931.5|3936|3935|3936|3935|3931.5|3931|13202
1636718100000|2021-11-12 11:55:00|3935.5|3935.5|3934.5|3933.5|3936.5|3935.5|3934|3932.5|67542
1636718400000|2021-11-12 12:00:00|3934|3933|3930|3929.5|3934|3933|3929|3928.5|17391
1636718700000|2021-11-12 12:05:00|3930.5|3930|3930.5|3930|3931.5|3930.5|3929|3928|20585
1636719000000|2021-11-12 12:10:00|3931|3930.5|3930|3929.5|3931.5|3930.5|3929.5|3929|13016
1636719300000|2021-11-12 12:15:00|3930.5|3930|3933|3932.5|3933|3932.5|3930|3929|74610
1636719600000|2021-11-12 12:20:00|3933.5|3932|3930|3929.5|3934|3933.5|3930|3929.5|5931
1636719900000|2021-11-12 12:25:00|3929.5|3929|3929|3928|3930|3929|3926.5|3925.5|10912
1636720200000|2021-11-12 12:30:00|3929.5|3928.5|3927.5|3927|3929.5|3929|3926|3925|14448
1636720500000|2021-11-12 12:35:00|3928|3926.5|3921.5|3921|3928|3926.5|3921.5|3920.5|15109
1636720800000|2021-11-12 12:40:00|3922|3921.5|3921|3920|3922|3921.5|3919|3918.5|7546
1636721100000|2021-11-12 12:45:00|3920.5|3920.5|3923|3922|3924|3923.5|3920.5|3920|9648
1636721400000|2021-11-12 12:50:00|3922.5|3922.5|3923.5|3922.5|3923.5|3923|3921|3920.5|12206
1636721700000|2021-11-12 12:55:00|3923|3923|3924|3923|3925|3924|3922|3921.5|16960
1636722000000|2021-11-12 13:00:00|3924.5|3923.5|3922|3921|3925.5|3924.5|3921.5|3921|9518
1636722300000|2021-11-12 13:05:00|3922.5|3922|3924|3923.5|3925.5|3924.5|3922|3921|15861
1636722600000|2021-11-12 13:10:00|3923.5|3923|3922|3921|3924|3923.5|3921|3920|7190
1636722900000|2021-11-12 13:15:00|3921.5|3920.5|3922|3921|3923|3922|3920.5|3919.5|10671
1636723200000|2021-11-12 13:20:00|3921.5|3921.5|3923.5|3923|3924|3923.5|3921|3920.5|9677
1636723500000|2021-11-12 13:25:00|3924.5|3923.5|3923.5|3922.5|3925|3924.5|3922.5|3921.5|9435
1636723800000|2021-11-12 13:30:00|3923|3922|3920|3919.5|3923.5|3922.5|3919.5|3919|10210
1636724100000|2021-11-12 13:35:00|3920.5|3920|3921.5|3920.5|3922|3921|3920|3919|15142
1636724400000|2021-11-12 13:40:00|3921|3921|3921.5|3920.5|3922|3921|3920.5|3920|6544
1636724700000|2021-11-12 13:45:00|3921|3920|3919|3918.5|3921.5|3921|3919|3918|14315
1636725000000|2021-11-12 13:50:00|3919.5|3918|3923.5|3922.5|3924|3923|3919|3918|14557
1636725300000|2021-11-12 13:55:00|3924.5|3923|3926.5|3925.5|3927.5|3927|3922.5|3922|17594
1636725600000|2021-11-12 14:00:00|3927|3926|3926.5|3926|3928.5|3928|3926.5|3925.5|10679
1636725900000|2021-11-12 14:05:00|3926|3925.5|3931.5|3930.5|3931.5|3931|3925.5|3924.5|36180
1636726200000|2021-11-12 14:10:00|3932|3931|3928|3927|3933|3932|3927|3926.5|18482
1636726500000|2021-11-12 14:15:00|3927.5|3927.5|3929|3928|3929|3928|3926.5|3925.5|15303
1636726800000|2021-11-12 14:20:00|3929.5|3928.5|3927.5|3927|3929.5|3929|3927|3926|11836
1636727100000|2021-11-12 14:25:00|3927|3926.5|3924.5|3924|3927.5|3927|3924|3923.5|13775
1636727400000|2021-11-12 14:30:00|3925|3923.5|3920|3919|3928.5|3927.5|3919|3918.5|38318
1636727700000|2021-11-12 14:35:00|3919.5|3918.5|3918.5|3917.5|3924|3923|3917.5|3916.5|32379
1636728000000|2021-11-12 14:40:00|3919|3918|3918.5|3918|3920.5|3920|3918|3917|23422
1636728300000|2021-11-12 14:45:00|3918|3917.5|3917.5|3917|3920|3919|3915.5|3915|34784
1636728600000|2021-11-12 14:50:00|3918|3916.5|3920.5|3919.5|3920.5|3919.5|3914|3913.5|52779
1636728900000|2021-11-12 14:55:00|3921|3920|3918.5|3917.5|3921.5|3920.5|3917|3916.5|25324
1636729200000|2021-11-12 15:00:00|3918|3918|3914.5|3913.5|3918.5|3918|3912.5|3912|37062
1636729500000|2021-11-12 15:05:00|3914|3913|3916.5|3916|3918|3917|3913.5|3913|43171
1636729800000|2021-11-12 15:10:00|3916|3915.5|3913.5|3912.5|3916.5|3916|3912.5|3911.5|163437
1636730100000|2021-11-12 15:15:00|3913|3912|3911.5|3911|3913|3912|3909|3908.5|12198
1636730400000|2021-11-12 15:20:00|3911|3910.5|3912.5|3911.5|3914.5|3914|3908.5|3908|38843
1636730700000|2021-11-12 15:25:00|3912|3911|3911|3910|3912.5|3912|3909|3908.5|124236
1636731000000|2021-11-12 15:30:00|3911.5|3910.5|3909.5|3909|3912|3911.5|3909|3908|13290
1636731300000|2021-11-12 15:35:00|3909|3908.5|3907.5|3907|3909.5|3909|3907.5|3906.5|16843
1636731600000|2021-11-12 15:40:00|3907|3906.5|3907|3906|3908.5|3907.5|3906.5|3906|114438
1636731900000|2021-11-12 15:45:00|3907.5|3906.5|3908|3907|3908|3907|3905.5|3905|20735
1636732200000|2021-11-12 15:50:00|3908.5|3907.5|3909|3908|3909.5|3908.5|3906.5|3905.5|28323
1636732500000|2021-11-12 15:55:00|3909.5|3908.5|3910.5|3909.5|3912|3911.5|3909|3908|17346
1636732800000|2021-11-12 16:00:00|3911|3910|3911|3910.5|3912|3911.5|3911|3910|23091
1636733100000|2021-11-12 16:05:00|3911.5|3911|3913.5|3913|3913.5|3913|3910|3909.5|54733
1636733400000|2021-11-12 16:10:00|3914|3913.5|3913|3912.5|3914.5|3913.5|3911|3910.5|41467
1636733700000|2021-11-12 16:15:00|3912.5|3912|3912|3911|3913|3912.5|3909.5|3909|39826
1636734000000|2021-11-12 16:20:00|3911.5|3911.5|3910|3909.5|3912.5|3912|3910|3909|34939
1636734300000|2021-11-12 16:25:00|3910.5|3910|3909.5|3908|3912|3911.5|3908.5|3908|39080
1636963200000|2021-11-15 08:00:00|3914.5|3902|3911|3910|3922|3920|3904.5|3901.5|32276
1636963500000|2021-11-15 08:05:00|3912|3910.5|3917|3916|3918|3916.5|3910.5|3908.5|18917
1636963800000|2021-11-15 08:10:00|3917.5|3916.5|3915|3914|3919.5|3918|3914|3913.5|32867
1636964100000|2021-11-15 08:15:00|3914.5|3914.5|3913|3912|3915.5|3915|3909.5|3908.5|39884
1636964400000|2021-11-15 08:20:00|3912.5|3912.5|3912.5|3911|3914.5|3913|3911|3910|14482
1636964700000|2021-11-15 08:25:00|3912|3911.5|3915.5|3914.5|3916|3914.5|3909|3908.5|12116
1636965000000|2021-11-15 08:30:00|3916|3914|3916.5|3915.5|3919.5|3918|3914.5|3913.5|11308
1636965300000|2021-11-15 08:35:00|3917|3916|3919|3918|3920|3919|3916.5|3915.5|10346
1636965600000|2021-11-15 08:40:00|3919.5|3918.5|3915|3914|3920|3919|3914.5|3914|7864
1636965900000|2021-11-15 08:45:00|3914.5|3913.5|3914|3913.5|3914.5|3914|3911.5|3910.5|12682
1636966200000|2021-11-15 08:50:00|3915|3914|3912.5|3911.5|3915|3914|3912.5|3911.5|9690
1636966500000|2021-11-15 08:55:00|3912|3911|3912.5|3911.5|3914|3913.5|3912|3911|10108
1636966800000|2021-11-15 09:00:00|3912|3911|3910.5|3909.5|3912.5|3911.5|3910|3909|10516
1636967100000|2021-11-15 09:05:00|3910|3909|3908.5|3907|3910.5|3909.5|3906.5|3906|8136
1636967400000|2021-11-15 09:10:00|3908|3906.5|3905.5|3905|3908.5|3907.5|3905.5|3905|9651
1636967700000|2021-11-15 09:15:00|3905|3904.5|3895.5|3894.5|3905|3904.5|3894|3893.5|21450
1636968000000|2021-11-15 09:20:00|3895|3894|3893|3892|3895.5|3895|3891.5|3890.5|22881
1636968300000|2021-11-15 09:25:00|3892.5|3891.5|3891|3890|3894|3893|3890|3888.5|14965
1636968600000|2021-11-15 09:30:00|3890.5|3889.5|3885.5|3884.5|3891|3889.5|3885|3884.5|15049
1636968900000|2021-11-15 09:35:00|3885|3884|3882.5|3881.5|3885.5|3884.5|3881.5|3880.5|8260
1636969200000|2021-11-15 09:40:00|3883|3882|3882|3881|3884|3883|3881|3880|11216
1636969500000|2021-11-15 09:45:00|3881.5|3880.5|3879|3878|3882|3880.5|3878.5|3877.5|18697
1636969800000|2021-11-15 09:50:00|3879.5|3878.5|3878.5|3877.5|3880|3879|3877|3876|17110
1636970100000|2021-11-15 09:55:00|3878|3877|3877|3876.5|3881.5|3880.5|3876.5|3876|28034
1636970400000|2021-11-15 10:00:00|3877.5|3877|3880.5|3879.5|3881|3880.5|3876.5|3876|18292
1636970700000|2021-11-15 10:05:00|3880|3880|3879|3878.5|3881.5|3881|3879|3878|13851
1636971000000|2021-11-15 10:10:00|3879.5|3879|3876.5|3875.5|3880.5|3879.5|3876|3875.5|13654
1636971300000|2021-11-15 10:15:00|3876|3875|3872.5|3872|3876|3875|3870.5|3870|13103
1636971600000|2021-11-15 10:20:00|3873|3871.5|3869|3868|3873.5|3873|3868.5|3868|11082
1636971900000|2021-11-15 10:25:00|3868.5|3867.5|3874|3873|3874|3873.5|3868|3867.5|17003
1636972200000|2021-11-15 10:30:00|3873.5|3872.5|3875|3874|3876.5|3875.5|3872.5|3872|17710
1636972500000|2021-11-15 10:35:00|3875|3873.5|3875.5|3874.5|3877.5|3876.5|3874.5|3873|1045
1636972800000|2021-11-15 10:40:00|3876|3874|3876.5|3875.5|3877.5|3876.5|3875|3873.5|1162
1636973100000|2021-11-15 10:45:00|3877|3876|3872.5|3871|3877|3876|3872.5|3871|1998
1636973400000|2021-11-15 10:50:00|3873|3872|3873.5|3872|3873.5|3872.5|3872.5|3871|0
1636973700000|2021-11-15 10:55:00|3875.5|3874|3877|3876.5|3878.5|3878|3875.5|3874|10111
1636974000000|2021-11-15 11:00:00|3876.5|3876|3876|3875|3876.5|3876|3873.5|3872.5|10764
1636974300000|2021-11-15 11:05:00|3875.5|3874.5|3876.5|3875.5|3877.5|3877|3875|3874|23437
1636974600000|2021-11-15 11:10:00|3876|3875|3872|3871|3876|3875|3872|3871|6142
1636974900000|2021-11-15 11:15:00|3871.5|3870.5|3868.5|3868|3871.5|3870.5|3867.5|3867|30185
1636975200000|2021-11-15 11:20:00|3868|3867.5|3866|3865|3868.5|3868|3865|3864|16980
1636975500000|2021-11-15 11:25:00|3865.5|3865.5|3863.5|3863|3866|3865.5|3863.5|3863|14897
1636975800000|2021-11-15 11:30:00|3864|3863.5|3867|3866|3868.5|3868|3864|3863.5|14482
1636976100000|2021-11-15 11:35:00|3866.5|3865.5|3866|3865.5|3867|3866.5|3866|3865.5|8555
1636976400000|2021-11-15 11:40:00|3865.5|3865|3864.5|3863.5|3866|3865.5|3864.5|3863.5|10845
1636976700000|2021-11-15 11:45:00|3864|3863|3857|3856|3864.5|3863|3856|3855.5|26016
1636977000000|2021-11-15 11:50:00|3857.5|3856.5|3856|3855.5|3861|3859.5|3855|3854|67555
1636977300000|2021-11-15 11:55:00|3855.5|3855|3856|3855.5|3857|3856.5|3854.5|3854|14616
1636977600000|2021-11-15 12:00:00|3855.5|3855|3856.5|3855.5|3857.5|3857|3855|3854|27067
1636977900000|2021-11-15 12:05:00|3856|3856|3856|3855.5|3857.5|3857|3855.5|3855|13894
1636978200000|2021-11-15 12:10:00|3855.5|3855|3854|3853|3856|3855|3850.5|3850|25419
1636978500000|2021-11-15 12:15:00|3854.5|3853.5|3859|3858|3860|3859|3853|3852|38863
1636978800000|2021-11-15 12:20:00|3859.5|3858.5|3865|3864.5|3865|3864.5|3859.5|3858.5|73403
1636979100000|2021-11-15 12:25:00|3865.5|3864|3868.5|3868|3869|3868.5|3864|3863.5|106359
1636979400000|2021-11-15 12:30:00|3869|3868.5|3875.5|3875|3875.5|3875|3868.5|3868.5|77476
1636979700000|2021-11-15 12:35:00|3876|3875.5|3878|3877|3878|3877|3875|3874.5|27641
1636980000000|2021-11-15 12:40:00|3878.5|3877.5|3879.5|3879|3880.5|3880|3878.5|3877.5|35435
1636980300000|2021-11-15 12:45:00|3879|3878.5|3878|3877.5|3880.5|3880|3877.5|3877|15239
1636980600000|2021-11-15 12:50:00|3878.5|3878|3880|3879.5|3881|3880.5|3878|3878|44889
1636980900000|2021-11-15 12:55:00|3880.5|3880|3878.5|3878|3881.5|3880.5|3878|3877.5|39415
1636981200000|2021-11-15 13:00:00|3878|3877.5|3878|3877.5|3880|3879.5|3878|3877.5|38345
1636981500000|2021-11-15 13:05:00|3878.5|3878|3877.5|3877|3879|3878.5|3877|3876.5|25946
1636981800000|2021-11-15 13:10:00|3878|3877.5|3883.5|3882.5|3883.5|3883|3878|3877.5|20802
1636982100000|2021-11-15 13:15:00|3884|3883|3886|3885.5|3886.5|3885.5|3883.5|3882.5|22630
1636982400000|2021-11-15 13:20:00|3886.5|3886|3888|3887.5|3888.5|3887.5|3886|3885.5|14067
1636982700000|2021-11-15 13:25:00|3888.5|3887|3889.5|3888.5|3890|3889.5|3888|3887|39440
1636983000000|2021-11-15 13:30:00|3889|3888|3891.5|3891|3891.5|3891|3887.5|3887|32726
1636983300000|2021-11-15 13:35:00|3892|3890.5|3891.5|3890.5|3895|3894.5|3890|3889|19042
1636983600000|2021-11-15 13:40:00|3891|3891|3893|3892.5|3894.5|3893.5|3890.5|3890|15835
1636983900000|2021-11-15 13:45:00|3892.5|3892|3892.5|3892|3893|3892|3890|3889.5|52805
1636984200000|2021-11-15 13:50:00|3892|3891.5|3888.5|3887.5|3893|3892.5|3888|3887.5|64332
1636984500000|2021-11-15 13:55:00|3889|3888|3894|3892.5|3894|3892.5|3888.5|3888|32797
1636984800000|2021-11-15 14:00:00|3894.5|3893|3893|3892|3894.5|3893.5|3891.5|3890.5|20488
1636985100000|2021-11-15 14:05:00|3893.5|3892.5|3894.5|3894|3895|3894.5|3893.5|3892.5|26646
1636985400000|2021-11-15 14:10:00|3894|3893.5|3898|3897|3898|3897.5|3892|3891.5|30739
1636985700000|2021-11-15 14:15:00|3898.5|3897.5|3896.5|3896|3899.5|3899|3896|3895.5|25636
1636986000000|2021-11-15 14:20:00|3896|3895.5|3894.5|3893.5|3896.5|3896|3892.5|3892|39538
1636986300000|2021-11-15 14:25:00|3894|3893|3898|3897|3898|3897.5|3893.5|3893|45861
1636986600000|2021-11-15 14:30:00|3897.5|3896.5|3902.5|3902|3902.5|3902|3897|3896|90332
1636986900000|2021-11-15 14:35:00|3903|3902.5|3900.5|3899.5|3904.5|3903.5|3899|3898.5|56830
1636987200000|2021-11-15 14:40:00|3900|3899|3899.5|3898.5|3902|3901|3899|3898|53870
1636987500000|2021-11-15 14:45:00|3900|3899|3902|3901|3904|3903.5|3899.5|3899|49591
1636987800000|2021-11-15 14:50:00|3901.5|3900.5|3900|3899.5|3902|3901|3898.5|3898|55296
1636988100000|2021-11-15 14:55:00|3900.5|3900|3900|3899|3901.5|3900.5|3899|3898.5|48863
1636988400000|2021-11-15 15:00:00|3899.5|3898.5|3900|3899.5|3901.5|3901|3899|3898.5|48801
1636988700000|2021-11-15 15:05:00|3899.5|3899|3896|3895.5|3900|3899.5|3895|3894.5|53176
1636989000000|2021-11-15 15:10:00|3895.5|3895|3899.5|3898.5|3899.5|3898.5|3895.5|3895|61747
1636989300000|2021-11-15 15:15:00|3899|3898|3900.5|3900|3902.5|3902|3898.5|3898|44219
1636989600000|2021-11-15 15:20:00|3900|3899.5|3905.5|3904.5|3905.5|3904.5|3900|3899.5|25170
1636989900000|2021-11-15 15:25:00|3905|3905|3903.5|3903|3907|3906.5|3903|3902.5|26659
1636990200000|2021-11-15 15:30:00|3904|3903.5|3900.5|3900|3904|3903.5|3900|3899.5|18164
1636990500000|2021-11-15 15:35:00|3900|3899.5|3903|3902|3903|3902|3900|3899|34633
1636990800000|2021-11-15 15:40:00|3902.5|3901.5|3903.5|3903|3905|3904|3901.5|3900.5|218024
1636991100000|2021-11-15 15:45:00|3904|3902.5|3900|3899.5|3904|3903.5|3899.5|3899|17914
1636991400000|2021-11-15 15:50:00|3899.5|3899|3899.5|3898.5|3902|3901|3899|3898.5|23023
1636991700000|2021-11-15 15:55:00|3900|3899|3897.5|3896.5|3902|3901|3897|3896.5|23035
1636992000000|2021-11-15 16:00:00|3897|3897|3897|3896.5|3898|3897.5|3896.5|3896|35033
1636992300000|2021-11-15 16:05:00|3897.5|3897|3899.5|3899|3899.5|3899|3897|3896.5|28086
1636992600000|2021-11-15 16:10:00|3899|3898.5|3902.5|3902|3902.5|3902|3899|3898.5|19966
1636992900000|2021-11-15 16:15:00|3903|3902.5|3901|3900|3903|3902.5|3900|3899.5|23631
1636993200000|2021-11-15 16:20:00|3900.5|3900.5|3904.5|3904|3904.5|3904|3900.5|3900|29758
1636993500000|2021-11-15 16:25:00|3904|3903.5|3903|3902|3905.5|3905|3901.5|3900.5|54947
1637049600000|2021-11-16 08:00:00|3906|3884.5|3882.5|3880.5|3906|3900.5|3875.5|3871|71715
1637049900000|2021-11-16 08:05:00|3882|3881|3880|3878.5|3884.5|3882.5|3871.5|3870|26706
1637050200000|2021-11-16 08:10:00|3880.5|3879|3876|3874|3881.5|3880|3873|3870.5|14364
1637050500000|2021-11-16 08:15:00|3876.5|3875|3876|3874.5|3879|3878.5|3873.5|3871.5|16015
1637050800000|2021-11-16 08:20:00|3876.5|3874|3869.5|3868|3876.5|3876|3869.5|3868|5615
1637051100000|2021-11-16 08:25:00|3869|3867|3866.5|3865.5|3870|3868.5|3864|3862.5|15325
1637051400000|2021-11-16 08:30:00|3866|3866|3866.5|3865|3869|3868.5|3865|3864|12353
1637051700000|2021-11-16 08:35:00|3866|3865.5|3862|3861|3867|3865.5|3862|3861|26881
1637052000000|2021-11-16 08:40:00|3862.5|3860.5|3863|3862.5|3866|3865|3860|3858.5|12089
1637052300000|2021-11-16 08:45:00|3863.5|3861.5|3857.5|3856|3864|3863|3857|3855.5|14120
1637052600000|2021-11-16 08:50:00|3857|3856.5|3858.5|3857.5|3859|3858|3855.5|3854.5|15863
1637052900000|2021-11-16 08:55:00|3858|3857|3852.5|3852|3858.5|3857.5|3852.5|3851.5|7610
1637053200000|2021-11-16 09:00:00|3853.5|3852.5|3852.5|3851.5|3855|3854.5|3852|3851.5|13861
1637053500000|2021-11-16 09:05:00|3853|3852|3854.5|3853.5|3857.5|3856|3852.5|3851.5|22685
1637053800000|2021-11-16 09:10:00|3854|3853|3861.5|3860.5|3861.5|3860.5|3853.5|3852.5|11512
1637054100000|2021-11-16 09:15:00|3862|3861|3869.5|3868.5|3871.5|3870.5|3862|3861|7994
1637054400000|2021-11-16 09:20:00|3869|3869|3868|3867|3870.5|3869.5|3868|3867|4698
1637054700000|2021-11-16 09:25:00|3867.5|3866.5|3872|3871|3872.5|3872|3866.5|3866|11359
1637055000000|2021-11-16 09:30:00|3871.5|3870.5|3874|3873|3875|3874.5|3871.5|3870|7697
1637055300000|2021-11-16 09:35:00|3874.5|3873.5|3873|3872|3874.5|3873.5|3871.5|3871|5631
1637055600000|2021-11-16 09:40:00|3873.5|3872.5|3873.5|3872.5|3874.5|3873.5|3872|3871.5|7963
1637055900000|2021-11-16 09:45:00|3874|3873|3874.5|3873|3876.5|3876|3873.5|3873|7683
1637056200000|2021-11-16 09:50:00|3874|3873.5|3879|3878|3879|3878.5|3873|3872|107341
1637056500000|2021-11-16 09:55:00|3879.5|3878.5|3882.5|3882|3883|3882|3879|3878.5|154136
1637056800000|2021-11-16 10:00:00|3883|3882.5|3883.5|3882.5|3884.5|3883.5|3882|3881.5|10290
1637057100000|2021-11-16 10:05:00|3883|3882|3884.5|3883.5|3884.5|3884|3881.5|3881|58442
1637057400000|2021-11-16 10:10:00|3884|3883|3881.5|3880.5|3885|3884.5|3881|3880|13412
1637057700000|2021-11-16 10:15:00|3882|3880|3881.5|3880.5|3882.5|3881.5|3880|3879.5|6024
1637058000000|2021-11-16 10:20:00|3881|3880|3884|3883|3884.5|3884|3880.5|3880|7544
1637058300000|2021-11-16 10:25:00|3883.5|3882.5|3882.5|3882|3884|3883.5|3882|3881|16194
1637058600000|2021-11-16 10:30:00|3882|3881.5|3882.5|3881.5|3884.5|3883.5|3881.5|3881|15778
1637058900000|2021-11-16 10:35:00|3882|3881|3884|3883|3884.5|3884|3882|3881|5116
1637059200000|2021-11-16 10:40:00|3883.5|3883.5|3882.5|3881.5|3885|3884.5|3882|3881.5|11232
1637059500000|2021-11-16 10:45:00|3883|3882|3885.5|3884.5|3885.5|3885|3882|3881.5|6268
1637059800000|2021-11-16 10:50:00|3886|3885|3888|3887.5|3889|3888.5|3885|3884.5|9316
1637060100000|2021-11-16 10:55:00|3888.5|3888|3888|3887|3889.5|3888.5|3887.5|3887|12160
1637060400000|2021-11-16 11:00:00|3888.5|3887.5|3889|3888|3890.5|3890|3888|3887|10678
1637060700000|2021-11-16 11:05:00|3888.5|3887.5|3885.5|3885|3888.5|3887.5|3883.5|3883|22016
1637061000000|2021-11-16 11:10:00|3886|3884.5|3886.5|3886|3887|3886.5|3884.5|3884|10524
1637061300000|2021-11-16 11:15:00|3887|3886.5|3893|3892|3893|3892.5|3887|3886.5|13457
1637061600000|2021-11-16 11:20:00|3892.5|3891.5|3888.5|3888|3893|3891.5|3888.5|3888|9059
1637061900000|2021-11-16 11:25:00|3889|3887.5|3889|3888|3889.5|3888.5|3887.5|3887|15359
1637062200000|2021-11-16 11:30:00|3888.5|3887.5|3892|3891.5|3893|3892.5|3888.5|3887.5|11110
1637062500000|2021-11-16 11:35:00|3891.5|3891|3890.5|3889.5|3892|3891|3889|3888.5|12778
1637062800000|2021-11-16 11:40:00|3890|3889|3889.5|3889|3891|3890|3888|3887.5|7857
1637063100000|2021-11-16 11:45:00|3889|3888.5|3889.5|3888.5|3890|3889|3888|3887.5|9488
1637063400000|2021-11-16 11:50:00|3889|3888|3888.5|3887.5|3889.5|3888.5|3888|3887.5|7321
1637063700000|2021-11-16 11:55:00|3889|3888|3894|3893|3894.5|3894|3889|3888|23949
1637064000000|2021-11-16 12:00:00|3894.5|3894|3894.5|3893.5|3894.5|3894|3892.5|3892|57510
1637064300000|2021-11-16 12:05:00|3894|3893|3893|3892|3894|3893|3892.5|3892|5021
1637064600000|2021-11-16 12:10:00|3892.5|3891.5|3893.5|3892|3894|3893|3892|3891.5|11045
1637064900000|2021-11-16 12:15:00|3893|3891.5|3890.5|3889.5|3893|3892|3890.5|3889.5|3172
1637065200000|2021-11-16 12:20:00|3890|3889|3891.5|3890.5|3892.5|3891.5|3889|3888.5|8817
1637065500000|2021-11-16 12:25:00|3891|3890|3892.5|3891.5|3894.5|3893.5|3890.5|3890|19997
1637065800000|2021-11-16 12:30:00|3893|3892|3892.5|3891.5|3893|3892.5|3891|3890.5|8186
1637066100000|2021-11-16 12:35:00|3893|3891|3892.5|3891.5|3893|3891.5|3891|3890.5|7329
1637066400000|2021-11-16 12:40:00|3893|3892|3895.5|3894.5|3896|3895|3893|3891.5|4092
1637066700000|2021-11-16 12:45:00|3895|3894|3896|3895.5|3896.5|3896|3895|3894|12471
1637067000000|2021-11-16 12:50:00|3895.5|3895|3894.5|3894|3896|3895.5|3894|3893.5|53836
1637067300000|2021-11-16 12:55:00|3894|3893.5|3894|3893.5|3895.5|3895|3893.5|3893|19329
1637067600000|2021-11-16 13:00:00|3894.5|3894|3895|3894.5|3895.5|3895|3894|3893|21151
1637067900000|2021-11-16 13:05:00|3895.5|3894|3894|3893.5|3895.5|3894.5|3894|3893.5|22383
1637068200000|2021-11-16 13:10:00|3894.5|3894|3894.5|3894|3895.5|3895|3894.5|3894|12764
1637068500000|2021-11-16 13:15:00|3895|3894.5|3894.5|3894|3895.5|3895|3894|3893.5|8743
1637068800000|2021-11-16 13:20:00|3895|3894.5|3894.5|3893.5|3895.5|3895|3894|3893.5|7974
1637069100000|2021-11-16 13:25:00|3894|3894|3896|3895|3897|3896.5|3894|3894|13902
1637069400000|2021-11-16 13:30:00|3896.5|3895.5|3899.5|3899|3900|3899.5|3896.5|3895.5|17995
1637069700000|2021-11-16 13:35:00|3900|3898.5|3901.5|3900.5|3901.5|3901|3899|3898.5|62424
1637070000000|2021-11-16 13:40:00|3902|3901|3895.5|3895|3903.5|3902.5|3895.5|3894.5|29244
1637070300000|2021-11-16 13:45:00|3896|3895.5|3895|3894.5|3896.5|3896|3894|3893|105469
1637070600000|2021-11-16 13:50:00|3895.5|3895|3892.5|3891.5|3895.5|3895|3892.5|3891.5|315431
1637070900000|2021-11-16 13:55:00|3892|3891|3891.5|3890.5|3892|3891.5|3889.5|3888.5|13016
1637071200000|2021-11-16 14:00:00|3891|3891|3892|3891|3894.5|3893.5|3891|3890.5|23660
1637071500000|2021-11-16 14:05:00|3891.5|3890.5|3889.5|3888.5|3891.5|3891|3888.5|3887.5|11877
1637071800000|2021-11-16 14:10:00|3889|3888|3897|3896.5|3898|3897|3888.5|3888|17228
1637072100000|2021-11-16 14:15:00|3896.5|3896|3897.5|3897|3898|3897.5|3896|3895|17036
1637072400000|2021-11-16 14:20:00|3897|3896.5|3898.5|3897.5|3900|3899.5|3896|3895.5|17944
1637072700000|2021-11-16 14:25:00|3898|3897|3897|3895.5|3898.5|3897.5|3896.5|3895.5|19447
1637073000000|2021-11-16 14:30:00|3896.5|3895|3898|3897|3900|3899|3894.5|3894|48475
1637073300000|2021-11-16 14:35:00|3898.5|3897.5|3896.5|3895.5|3900|3899|3895.5|3895|25925
1637073600000|2021-11-16 14:40:00|3897|3896|3900|3899|3900|3899.5|3897|3895.5|28459
1637073900000|2021-11-16 14:45:00|3900.5|3899.5|3902|3901.5|3903|3902.5|3899.5|3899|31958
1637074200000|2021-11-16 14:50:00|3901.5|3901|3896|3895.5|3903.5|3903|3896|3895|21684
1637074500000|2021-11-16 14:55:00|3896.5|3896|3897|3896.5|3899|3898.5|3895|3893.5|23061
1637074800000|2021-11-16 15:00:00|3897.5|3896|3890.5|3889.5|3898.5|3897.5|3888.5|3888|26758
1637075100000|2021-11-16 15:05:00|3890|3890|3889|3888|3891|3890.5|3886.5|3885.5|27490
1637075400000|2021-11-16 15:10:00|3888.5|3887.5|3887.5|3886.5|3889.5|3889|3886|3885.5|20459
1637075700000|2021-11-16 15:15:00|3887|3886|3887.5|3886|3891|3890|3886|3885.5|19459
1637076000000|2021-11-16 15:20:00|3887|3886.5|3886|3885|3888|3887|3885|3884|17388
1637076300000|2021-11-16 15:25:00|3886.5|3885.5|3887|3886|3887.5|3887|3885.5|3884.5|15178
1637076600000|2021-11-16 15:30:00|3886.5|3885.5|3884.5|3883.5|3889|3888.5|3882.5|3881.5|26481
1637076900000|2021-11-16 15:35:00|3884|3883|3887|3886|3887.5|3887|3882.5|3882|16463
1637077200000|2021-11-16 15:40:00|3886.5|3886.5|3890|3889|3890.5|3889.5|3885|3884.5|37113
1637077500000|2021-11-16 15:45:00|3889.5|3888.5|3889|3888|3889.5|3889|3887.5|3887|43152
1637077800000|2021-11-16 15:50:00|3888.5|3887.5|3889|3888|3890|3889.5|3887.5|3887|29796
1637078100000|2021-11-16 15:55:00|3888.5|3888.5|3890|3889|3890.5|3890|3888.5|3888|13013
1637078400000|2021-11-16 16:00:00|3889.5|3889.5|3887.5|3887|3890|3889.5|3887|3886.5|118722
1637078700000|2021-11-16 16:05:00|3887|3886.5|3883.5|3882.5|3887|3886.5|3882.5|3881.5|16326
1637079000000|2021-11-16 16:10:00|3883|3883|3884.5|3884|3885|3884.5|3883|3883|13480
1637079300000|2021-11-16 16:15:00|3885|3884.5|3885|3884.5|3886.5|3885.5|3884.5|3884|37361
1637079600000|2021-11-16 16:20:00|3885.5|3885|3882|3881.5|3885.5|3885|3881|3880.5|22204
1637079900000|2021-11-16 16:25:00|3881.5|3881|3885|3884|3885|3884.5|3881.5|3880.5|42970
1637136000000|2021-11-17 08:00:00|3860|3855.5|3863|3861.5|3874|3870.5|3860|3855.5|73138
1637136300000|2021-11-17 08:05:00|3862.5|3862|3859|3857.5|3865.5|3865|3858.5|3857.5|21071
1637136600000|2021-11-17 08:10:00|3858.5|3857|3860|3858.5|3865|3863.5|3857|3855.5|18471
1637136900000|2021-11-17 08:15:00|3860.5|3859|3851.5|3850|3860.5|3859.5|3850|3848|25805
1637137200000|2021-11-17 08:20:00|3851|3849.5|3846|3844.5|3851.5|3849.5|3844|3843|13729
1637137500000|2021-11-17 08:25:00|3845.5|3845|3843.5|3842.5|3845.5|3845.5|3842.5|3841.5|11606
1637137800000|2021-11-17 08:30:00|3844|3843|3841.5|3840.5|3844.5|3843|3840.5|3840|7302
1637138100000|2021-11-17 08:35:00|3842|3841|3837|3836.5|3842.5|3842|3836.5|3836|25181
1637138400000|2021-11-17 08:40:00|3836.5|3836|3839|3838.5|3839|3838.5|3835.5|3834.5|20321
1637138700000|2021-11-17 08:45:00|3839.5|3839|3834.5|3833.5|3839.5|3839|3834.5|3833|32666
1637139000000|2021-11-17 08:50:00|3834|3834|3834.5|3833.5|3836|3835.5|3832.5|3832|45863
1637139300000|2021-11-17 08:55:00|3835|3834|3828|3827|3835|3834.5|3827.5|3826.5|19613
1637139600000|2021-11-17 09:00:00|3827.5|3826.5|3830.5|3829.5|3830.5|3830|3825|3824.5|35309
1637139900000|2021-11-17 09:05:00|3830|3830|3830.5|3829.5|3830.5|3830|3826|3825|38137
1637140200000|2021-11-17 09:10:00|3831|3830|3835|3834.5|3836|3835.5|3831|3830|40181
1637140500000|2021-11-17 09:15:00|3834.5|3834|3841|3840|3842|3841|3833.5|3832.5|20230
1637140800000|2021-11-17 09:20:00|3840.5|3839.5|3833|3832.5|3841|3839.5|3833|3832.5|25889
1637141100000|2021-11-17 09:25:00|3833.5|3833|3838|3837.5|3838|3837.5|3833|3833|27033
1637141400000|2021-11-17 09:30:00|3838.5|3838|3840|3839|3840.5|3839|3836.5|3835.5|33608
1637141700000|2021-11-17 09:35:00|3839.5|3839.5|3847.5|3847|3847.5|3847|3839.5|3839|18931
1637142000000|2021-11-17 09:40:00|3848|3847.5|3846.5|3846|3849.5|3848.5|3845|3844.5|19772
1637142300000|2021-11-17 09:45:00|3847|3845.5|3847|3846|3848.5|3848|3845.5|3844.5|29691
1637142600000|2021-11-17 09:50:00|3846.5|3845.5|3844.5|3843.5|3847.5|3847|3844.5|3843.5|26327
1637142900000|2021-11-17 09:55:00|3845|3844|3845.5|3845|3847|3846.5|3844.5|3844|32300
1637143200000|2021-11-17 10:00:00|3846|3844.5|3847.5|3846.5|3847.5|3846.5|3845|3844|28429
1637143500000|2021-11-17 10:05:00|3848|3847|3849|3848|3849.5|3848.5|3846|3845.5|36532
1637143800000|2021-11-17 10:10:00|3849.5|3849|3855|3854.5|3855.5|3854.5|3849.5|3849|45905
1637144100000|2021-11-17 10:15:00|3855.5|3855|3852.5|3851.5|3857.5|3857|3850.5|3850|23186
1637144400000|2021-11-17 10:20:00|3853|3852|3850|3849|3853|3852|3848.5|3847.5|33035
1637144700000|2021-11-17 10:25:00|3850.5|3849.5|3852.5|3852|3854.5|3853.5|3849|3848|22507
1637145000000|2021-11-17 10:30:00|3853|3851.5|3850.5|3849|3854|3853.5|3848.5|3848|30997
1637145300000|2021-11-17 10:35:00|3850|3849.5|3853.5|3852.5|3854|3853.5|3850|3849.5|29763
1637145600000|2021-11-17 10:40:00|3853|3853|3856|3855|3857|3856.5|3853|3853|22112
1637145900000|2021-11-17 10:45:00|3856.5|3855.5|3859.5|3858.5|3859.5|3859|3855.5|3854.5|18293
1637146200000|2021-11-17 10:50:00|3860|3859|3862|3861.5|3862|3861.5|3859|3858.5|34048
1637146500000|2021-11-17 10:55:00|3861.5|3861|3859|3858.5|3862|3861.5|3857|3856.5|32763
1637146800000|2021-11-17 11:00:00|3858.5|3858|3863|3862.5|3863|3862.5|3857.5|3856.5|16275
1637147100000|2021-11-17 11:05:00|3862.5|3862|3864.5|3864|3866|3865.5|3862.5|3862|19213
1637147400000|2021-11-17 11:10:00|3864|3863.5|3863|3862.5|3864.5|3864|3862|3861.5|15424
1637147700000|2021-11-17 11:15:00|3863.5|3863|3863.5|3863|3864.5|3864|3862|3861.5|104562
1637148000000|2021-11-17 11:20:00|3863|3862.5|3862|3861.5|3867.5|3866.5|3861.5|3860.5|24654
1637148300000|2021-11-17 11:25:00|3861.5|3861|3858|3857|3863.5|3862.5|3857.5|3857|12402
1637148600000|2021-11-17 11:30:00|3857.5|3857.5|3856|3855|3859.5|3859|3855.5|3854.5|10598
1637148900000|2021-11-17 11:35:00|3855.5|3856|3856|3855|3857|3856|3854.5|3854|9563
1637149200000|2021-11-17 11:40:00|3855.5|3855.5|3856.5|3856|3857.5|3856.5|3855|3854.5|11753
1637149500000|2021-11-17 11:45:00|3857|3856.5|3856.5|3856|3858|3857|3856.5|3856|15886
1637149800000|2021-11-17 11:50:00|3857|3856.5|3856.5|3855.5|3857|3856.5|3855|3854.5|13686
1637150100000|2021-11-17 11:55:00|3856|3855|3852|3851.5|3856.5|3856|3850.5|3850|35406
1637150400000|2021-11-17 12:00:00|3852.5|3852|3857|3856|3857.5|3856.5|3852|3851.5|22947
1637150700000|2021-11-17 12:05:00|3856.5|3856.5|3857|3856.5|3858.5|3857.5|3856.5|3856|13063
1637151000000|2021-11-17 12:10:00|3857.5|3857|3855|3854|3858.5|3858|3854.5|3854|17871
1637151300000|2021-11-17 12:15:00|3854.5|3853.5|3855|3854|3855|3854.5|3852.5|3852|9347
1637151600000|2021-11-17 12:20:00|3854.5|3854.5|3856.5|3855.5|3857|3856.5|3854.5|3854.5|9888
1637151900000|2021-11-17 12:25:00|3856|3855|3854|3853|3857.5|3856.5|3854|3853|7499
1637152200000|2021-11-17 12:30:00|3853.5|3853.5|3855|3854|3856|3855.5|3853.5|3852.5|5166
1637152500000|2021-11-17 12:35:00|3855.5|3854.5|3855|3854|3856.5|3856|3855|3854|7559
1637152800000|2021-11-17 12:40:00|3854.5|3853.5|3851|3850.5|3854.5|3854|3850|3849.5|7320
1637153100000|2021-11-17 12:45:00|3851.5|3850|3848.5|3847.5|3851.5|3850.5|3848|3847|13101
1637153400000|2021-11-17 12:50:00|3848|3847|3847|3846.5|3850|3849.5|3846.5|3846|12744
1637153700000|2021-11-17 12:55:00|3847.5|3847|3847.5|3846.5|3848|3847.5|3845|3844.5|18957
1637154000000|2021-11-17 13:00:00|3847|3846|3847|3846|3847.5|3847|3846|3844.5|11879
1637154300000|2021-11-17 13:05:00|3847.5|3846.5|3846.5|3845.5|3849.5|3848.5|3846|3845.5|14966
1637154600000|2021-11-17 13:10:00|3847|3846|3846|3845|3847.5|3847|3845|3844|424526
1637154900000|2021-11-17 13:15:00|3845.5|3844.5|3845|3844.5|3846.5|3845.5|3844|3843|7499
1637155200000|2021-11-17 13:20:00|3845.5|3844|3844|3843|3845.5|3845|3842.5|3842|21025
1637155500000|2021-11-17 13:25:00|3843.5|3843.5|3846|3845|3847|3846.5|3843.5|3842.5|22457
1637155800000|2021-11-17 13:30:00|3846.5|3845.5|3845|3844|3846.5|3846|3844|3843|29778
1637156100000|2021-11-17 13:35:00|3844.5|3844.5|3840|3839.5|3845|3844.5|3838.5|3838|14180
1637156400000|2021-11-17 13:40:00|3839.5|3839|3844.5|3843.5|3844.5|3843.5|3839|3838.5|19618
1637156700000|2021-11-17 13:45:00|3844|3844|3846.5|3846|3847.5|3846.5|3843|3842|36693
1637157000000|2021-11-17 13:50:00|3845.5|3845.5|3845|3844|3846|3845.5|3842|3841.5|43912
1637157300000|2021-11-17 13:55:00|3844.5|3844.5|3846|3845.5|3848.5|3847.5|3844.5|3844.5|16474
1637157600000|2021-11-17 14:00:00|3846.5|3846|3848.5|3848|3849.5|3849|3846.5|3846|29197
1637157900000|2021-11-17 14:05:00|3849|3847.5|3847.5|3846.5|3849.5|3848.5|3845|3844.5|35912
1637158200000|2021-11-17 14:10:00|3848.5|3847|3849.5|3848.5|3850|3849.5|3847.5|3846.5|17248
1637158500000|2021-11-17 14:15:00|3850|3848|3850|3849.5|3851.5|3850.5|3847|3846.5|21582
1637158800000|2021-11-17 14:20:00|3850.5|3850|3850.5|3849.5|3850.5|3850|3847|3846|27836
1637159100000|2021-11-17 14:25:00|3850|3849|3855|3854.5|3856.5|3855.5|3849|3848.5|40171
1637159400000|2021-11-17 14:30:00|3855.5|3855|3855.5|3854|3858|3857|3849.5|3849|61722
1637159700000|2021-11-17 14:35:00|3855|3854.5|3854.5|3854|3857.5|3856.5|3852|3851.5|65485
1637160000000|2021-11-17 14:40:00|3855|3854.5|3854.5|3853.5|3857|3856|3851|3850.5|38242
1637160300000|2021-11-17 14:45:00|3855|3854|3854|3853.5|3858|3857|3852.5|3852|32996
1637160600000|2021-11-17 14:50:00|3853.5|3853|3857|3856.5|3859|3857.5|3853|3852|23268
1637160900000|2021-11-17 14:55:00|3856.5|3856|3860.5|3859.5|3862|3861|3856.5|3855.5|30265
1637161200000|2021-11-17 15:00:00|3859.5|3859|3858|3857.5|3861.5|3860.5|3857.5|3856.5|16100
1637161500000|2021-11-17 15:05:00|3858.5|3857|3861|3860|3862.5|3861|3856.5|3855.5|12861
1637161800000|2021-11-17 15:10:00|3861.5|3860.5|3863|3861.5|3864.5|3863.5|3859.5|3859|12939
1637162100000|2021-11-17 15:15:00|3863.5|3862|3861|3860|3863.5|3863|3860.5|3859.5|15700
1637162400000|2021-11-17 15:20:00|3860.5|3859.5|3860|3859.5|3861.5|3861|3860|3859|22575
1637162700000|2021-11-17 15:25:00|3859.5|3859|3857.5|3856.5|3860|3859.5|3857|3856.5|22649
1637163000000|2021-11-17 15:30:00|3857|3856|3859|3858|3859.5|3858.5|3856|3855.5|23394
1637163300000|2021-11-17 15:35:00|3858.5|3858.5|3859.5|3859|3861.5|3861|3858.5|3858|118382
1637163600000|2021-11-17 15:40:00|3859|3858.5|3856.5|3856|3861.5|3860.5|3856.5|3855.5|19663
1637163900000|2021-11-17 15:45:00|3857|3855.5|3857.5|3856.5|3858|3857.5|3856|3855.5|130765
1637164200000|2021-11-17 15:50:00|3857|3857|3857|3856.5|3859|3858.5|3856.5|3856|14947
1637164500000|2021-11-17 15:55:00|3856.5|3856|3857|3856.5|3859|3858.5|3856|3855|21022
1637164800000|2021-11-17 16:00:00|3856.5|3856|3857|3856|3857|3856|3853|3852.5|14248
1637165100000|2021-11-17 16:05:00|3857.5|3856.5|3856|3855.5|3857.5|3857|3856|3855|11486
1637165400000|2021-11-17 16:10:00|3855.5|3855|3854|3853.5|3855.5|3855.5|3854|3853.5|14889
1637165700000|2021-11-17 16:15:00|3853.5|3853|3859|3858.5|3859|3858.5|3853.5|3853|25751
1637166000000|2021-11-17 16:20:00|3859.5|3859|3859|3858.5|3860.5|3860|3859|3858.5|30110
1637166300000|2021-11-17 16:25:00|3859.5|3859|3856.5|3855|3860.5|3860|3855.5|3855|66572
1637222400000|2021-11-18 08:00:00|3852|3848|3852|3850.5|3860|3859|3850|3848|78095
1637222700000|2021-11-18 08:05:00|3852.5|3851|3850.5|3849|3853|3852|3845.5|3844|15885
1637223000000|2021-11-18 08:10:00|3850|3849.5|3852|3851.5|3856.5|3855|3850|3849.5|38424
1637223300000|2021-11-18 08:15:00|3852.5|3852|3847|3845.5|3856|3855|3845.5|3845|82833
1637223600000|2021-11-18 08:20:00|3846.5|3846|3846.5|3845.5|3848|3847|3844|3843|13530
1637223900000|2021-11-18 08:25:00|3847|3846|3844|3843|3847.5|3846.5|3842|3841.5|31766
1637224200000|2021-11-18 08:30:00|3844.5|3843.5|3842|3841.5|3845|3844.5|3839.5|3838.5|31107
1637224500000|2021-11-18 08:35:00|3842.5|3842|3846.5|3845.5|3847|3846.5|3842.5|3842|12113
1637224800000|2021-11-18 08:40:00|3847.5|3846|3849|3848|3849.5|3848.5|3845|3844|12829
1637225100000|2021-11-18 08:45:00|3848.5|3847.5|3842|3841|3848.5|3847.5|3841.5|3840|28905
1637225400000|2021-11-18 08:50:00|3842.5|3841.5|3843.5|3843|3845|3844.5|3841|3840.5|33370
1637225700000|2021-11-18 08:55:00|3843|3842.5|3842|3841|3845|3844|3840|3839.5|35627
1637226000000|2021-11-18 09:00:00|3841.5|3840.5|3841.5|3840.5|3843|3842|3839.5|3839|24013
1637226300000|2021-11-18 09:05:00|3841|3840|3840.5|3839.5|3841|3840|3838.5|3837.5|14166
1637226600000|2021-11-18 09:10:00|3841|3840|3838|3837.5|3841|3840.5|3836.5|3836|13615
1637226900000|2021-11-18 09:15:00|3837.5|3837|3834.5|3833.5|3838|3837.5|3834.5|3833|17374
1637227200000|2021-11-18 09:20:00|3834|3834|3837.5|3836.5|3838|3837.5|3833|3832|28204
1637227500000|2021-11-18 09:25:00|3838|3837|3838|3837|3841.5|3840.5|3837.5|3837|40359
1637227800000|2021-11-18 09:30:00|3837.5|3836.5|3836.5|3835.5|3838|3837|3833.5|3833|21954
1637228100000|2021-11-18 09:35:00|3836|3836|3836.5|3835.5|3838|3837.5|3835.5|3835|33460
1637228400000|2021-11-18 09:40:00|3837|3836|3835.5|3834.5|3837|3836.5|3834|3833.5|7466
1637228700000|2021-11-18 09:45:00|3836|3835|3840|3839.5|3840|3839.5|3835.5|3834.5|14407
1637229000000|2021-11-18 09:50:00|3840.5|3840|3837.5|3836.5|3840.5|3840|3835|3834|25858
1637229300000|2021-11-18 09:55:00|3838|3837|3839|3838.5|3839.5|3838.5|3837.5|3837|12430
1637229600000|2021-11-18 10:00:00|3838.5|3838|3836.5|3835.5|3839|3838|3834.5|3833.5|9938
1637229900000|2021-11-18 10:05:00|3837|3836|3836|3834.5|3838|3837.5|3835|3834|11751
1637230200000|2021-11-18 10:10:00|3835.5|3834|3835|3834|3835.5|3834.5|3833|3832|6713
1637230500000|2021-11-18 10:15:00|3835.5|3834.5|3831.5|3830.5|3836|3835|3829|3828|34299
1637230800000|2021-11-18 10:20:00|3832|3831|3830.5|3830|3832.5|3831.5|3829|3828.5|13232
1637231100000|2021-11-18 10:25:00|3830|3829.5|3829|3828.5|3831.5|3830|3827.5|3826|17923
1637231400000|2021-11-18 10:30:00|3828.5|3828|3827|3826|3829|3828.5|3827|3826|12825
1637231700000|2021-11-18 10:35:00|3826.5|3825.5|3828|3827.5|3828.5|3828|3825.5|3825|16566
1637232000000|2021-11-18 10:40:00|3827.5|3827|3827.5|3827|3828|3827|3825.5|3824.5|14151
1637232300000|2021-11-18 10:45:00|3828|3826.5|3827|3826.5|3828.5|3827.5|3825.5|3825|12050
1637232600000|2021-11-18 10:50:00|3827.5|3827|3837|3836.5|3838|3837.5|3826.5|3826|85331
1637232900000|2021-11-18 10:55:00|3836.5|3836|3844|3843|3852|3851|3836|3835.5|118815
1637233200000|2021-11-18 11:00:00|3843.5|3842.5|3843|3842|3848.5|3848|3840|3839|47932
1637233500000|2021-11-18 11:05:00|3842.5|3841.5|3840|3839|3842.5|3841.5|3836|3835.5|40983
1637233800000|2021-11-18 11:10:00|3839.5|3838.5|3840|3839.5|3845.5|3844.5|3837.5|3837|53889
1637234100000|2021-11-18 11:15:00|3839.5|3838.5|3840|3839|3840.5|3839.5|3838.5|3837.5|16270
1637234400000|2021-11-18 11:20:00|3839.5|3839.5|3840|3839|3840.5|3840|3838|3837.5|27744
1637234700000|2021-11-18 11:25:00|3839.5|3838.5|3839|3838.5|3841.5|3840.5|3839|3838.5|11780
1637235000000|2021-11-18 11:30:00|3838.5|3838|3838.5|3837.5|3840.5|3839.5|3837.5|3835.5|21667
1637235300000|2021-11-18 11:35:00|3839|3838|3840.5|3840|3841.5|3840.5|3838|3837|13146
1637235600000|2021-11-18 11:40:00|3840|3839.5|3840.5|3840|3841|3840.5|3838|3837|12622
1637235900000|2021-11-18 11:45:00|3841|3840.5|3842.5|3842|3843.5|3842.5|3839|3838.5|19647
1637236200000|2021-11-18 11:50:00|3843|3842.5|3845|3844|3845.5|3844.5|3842|3841|13384
1637236500000|2021-11-18 11:55:00|3845.5|3844.5|3845|3844|3846|3845.5|3843.5|3842.5|23363
1637236800000|2021-11-18 12:00:00|3845.5|3844.5|3845.5|3845|3846.5|3845.5|3843|3842|13909
1637237100000|2021-11-18 12:05:00|3846|3845.5|3847|3846|3848|3847|3845|3844|27047
1637237400000|2021-11-18 12:10:00|3846.5|3845.5|3848.5|3847.5|3848.5|3848|3846|3845.5|9645
1637237700000|2021-11-18 12:15:00|3849|3848|3849|3848|3850.5|3850|3848.5|3847.5|15959
1637238000000|2021-11-18 12:20:00|3849.5|3848.5|3850|3849|3850.5|3849|3849|3848.5|10595
1637238300000|2021-11-18 12:25:00|3849.5|3849.5|3848|3847|3850|3849.5|3847.5|3846.5|21996
1637238600000|2021-11-18 12:30:00|3848.5|3847.5|3850.5|3849.5|3851|3850|3848.5|3847.5|8730
1637238900000|2021-11-18 12:35:00|3850|3850|3852.5|3851.5|3852.5|3852|3850|3849.5|23326
1637239200000|2021-11-18 12:40:00|3852|3852|3853|3852|3853|3852|3852|3851|15279
1637239500000|2021-11-18 12:45:00|3852.5|3851.5|3851.5|3850.5|3854.5|3854|3851|3850|22520
1637239800000|2021-11-18 12:50:00|3851|3850|3852|3851|3852|3851|3849.5|3848.5|10719
1637240100000|2021-11-18 12:55:00|3852.5|3851.5|3852|3851.5|3852.5|3852|3851.5|3851|12859
1637240400000|2021-11-18 13:00:00|3852.5|3852|3858|3857|3864|3862.5|3852|3851.5|99014
1637240700000|2021-11-18 13:05:00|3857.5|3857.5|3858.5|3858|3861|3859.5|3857.5|3856|37200
1637241000000|2021-11-18 13:10:00|3859|3858.5|3856.5|3856|3860|3859.5|3856|3855|20872
1637241300000|2021-11-18 13:15:00|3857|3856.5|3854|3853.5|3857|3856.5|3854|3852.5|8683
1637241600000|2021-11-18 13:20:00|3854.5|3854|3857|3856|3857|3856|3854|3853.5|11188
1637241900000|2021-11-18 13:25:00|3856.5|3856.5|3857.5|3856.5|3859|3858|3855|3854.5|18823
1637242200000|2021-11-18 13:30:00|3857|3856|3857.5|3857|3859|3858|3856.5|3856|18666
1637242500000|2021-11-18 13:35:00|3857|3856.5|3858|3857|3858|3857.5|3855.5|3854.5|109037
1637242800000|2021-11-18 13:40:00|3858.5|3857.5|3859.5|3858.5|3860|3859.5|3858|3857.5|26050
1637243100000|2021-11-18 13:45:00|3860|3859|3859|3858.5|3860|3859.5|3857.5|3857|21984
1637243400000|2021-11-18 13:50:00|3858.5|3858|3860|3859|3860|3859.5|3858|3857.5|16168
1637243700000|2021-11-18 13:55:00|3859.5|3859.5|3865.5|3865|3866|3865|3859|3858|29146
1637244000000|2021-11-18 14:00:00|3865|3864.5|3864|3863.5|3867|3866.5|3864|3863.5|34742
1637244300000|2021-11-18 14:05:00|3863.5|3863|3864.5|3864|3865|3864.5|3862.5|3862|13576
1637244600000|2021-11-18 14:10:00|3865|3864.5|3865.5|3865|3866.5|3865.5|3863|3862.5|15001
1637244900000|2021-11-18 14:15:00|3865|3864.5|3861|3860.5|3865|3864.5|3859.5|3859|51441
1637245200000|2021-11-18 14:20:00|3861.5|3861|3862|3861|3862|3861.5|3861|3860.5|9429
1637245500000|2021-11-18 14:25:00|3861.5|3860.5|3854.5|3853|3862|3860.5|3854.5|3853|37162
1637245800000|2021-11-18 14:30:00|3854|3853.5|3850.5|3850|3854.5|3854|3849|3848.5|52914
1637246100000|2021-11-18 14:35:00|3850|3849.5|3849|3847.5|3853|3852|3845|3843.5|25991
1637246400000|2021-11-18 14:40:00|3848.5|3847|3849|3848|3850|3849|3843|3842.5|26667
1637246700000|2021-11-18 14:45:00|3848.5|3847.5|3852.5|3851.5|3853|3852|3847|3846|26814
1637247000000|2021-11-18 14:50:00|3853|3852|3851.5|3850|3853.5|3852.5|3850.5|3849.5|17222
1637247300000|2021-11-18 14:55:00|3851|3849.5|3853.5|3852|3854|3852.5|3850|3849|15414
1637247600000|2021-11-18 15:00:00|3853|3852.5|3854.5|3853.5|3854.5|3853.5|3850|3849.5|28493
1637247900000|2021-11-18 15:05:00|3854|3853|3845.5|3844.5|3854|3853|3845.5|3844.5|45955
1637248200000|2021-11-18 15:10:00|3846|3845|3849.5|3848.5|3851.5|3850|3846|3844.5|126944
1637248500000|2021-11-18 15:15:00|3850|3848|3850.5|3849|3852|3850.5|3847.5|3846|22986
1637248800000|2021-11-18 15:20:00|3850|3848.5|3850|3849.5|3853.5|3852|3848.5|3847.5|22686
1637249100000|2021-11-18 15:25:00|3850.5|3850|3849.5|3848.5|3853|3852|3848.5|3847|24324
1637249400000|2021-11-18 15:30:00|3849|3848|3843|3841.5|3849.5|3848.5|3842|3841.5|40826
1637249700000|2021-11-18 15:35:00|3842.5|3842|3839.5|3839|3843|3842|3838|3837|33342
1637250000000|2021-11-18 15:40:00|3840|3839.5|3838|3837.5|3840.5|3839.5|3837|3835.5|22880
1637250300000|2021-11-18 15:45:00|3838.5|3837|3835.5|3835|3838.5|3838|3835|3834|16765
1637250600000|2021-11-18 15:50:00|3836|3835.5|3831.5|3831|3836.5|3835.5|3831|3830|19634
1637250900000|2021-11-18 15:55:00|3831|3830.5|3832.5|3831.5|3832.5|3832|3829.5|3828.5|39839
1637251200000|2021-11-18 16:00:00|3832|3831|3833|3832.5|3833.5|3833|3829|3828.5|39244
1637251500000|2021-11-18 16:05:00|3833.5|3833|3832.5|3831.5|3837|3836.5|3832|3831.5|256595
1637251800000|2021-11-18 16:10:00|3833|3832|3830.5|3830|3833.5|3832.5|3830|3829.5|44280
1637252100000|2021-11-18 16:15:00|3830|3829.5|3831.5|3831|3833|3832.5|3830|3829.5|48306
1637252400000|2021-11-18 16:20:00|3832|3830.5|3825.5|3825|3835.5|3835|3825|3824.5|97690
1637252700000|2021-11-18 16:25:00|3826|3825.5|3827.5|3826.5|3829.5|3829|3825.5|3825|48314
1637308800000|2021-11-19 08:00:00|3829|3800.5|3812.5|3810.5|3829|3812|3792.5|3791.5|171475
1637309100000|2021-11-19 08:05:00|3811.5|3809.5|3803.5|3801.5|3811.5|3809.5|3803|3801.5|35890
1637309400000|2021-11-19 08:10:00|3803|3802|3801.5|3800.5|3805.5|3805|3799.5|3798.5|45336
1637309700000|2021-11-19 08:15:00|3802|3801|3802.5|3802|3804.5|3803.5|3800|3798.5|28319
1637310000000|2021-11-19 08:20:00|3803|3802.5|3803|3802|3804.5|3803|3800|3799|29225
1637310300000|2021-11-19 08:25:00|3803.5|3802.5|3802.5|3801.5|3809.5|3809|3802|3801|95231
1637310600000|2021-11-19 08:30:00|3802|3801|3801.5|3800.5|3803.5|3802.5|3801|3800|30736
1637310900000|2021-11-19 08:35:00|3801|3801|3803.5|3803|3805|3803.5|3801|3800.5|18514
1637311200000|2021-11-19 08:40:00|3804.5|3803.5|3802|3801|3804.5|3803.5|3799.5|3799|31827
1637311500000|2021-11-19 08:45:00|3802.5|3801.5|3802|3801|3804|3803.5|3801|3800.5|29609
1637311800000|2021-11-19 08:50:00|3801.5|3801.5|3802.5|3801.5|3804|3803|3800|3799.5|30734
1637312100000|2021-11-19 08:55:00|3803|3802|3808.5|3807.5|3808.5|3808|3802.5|3801.5|26308
1637312400000|2021-11-19 09:00:00|3809|3808.5|3810.5|3810|3815.5|3814.5|3808.5|3807.5|27974
1637312700000|2021-11-19 09:05:00|3810|3809.5|3812|3811|3812.5|3812|3810|3809|25008
1637313000000|2021-11-19 09:10:00|3812.5|3811.5|3816.5|3815.5|3816.5|3815.5|3812.5|3811.5|17425
1637313300000|2021-11-19 09:15:00|3816|3815|3816.5|3815.5|3817.5|3816.5|3815|3814|11788
1637313600000|2021-11-19 09:20:00|3816|3815|3816.5|3815.5|3818|3817|3815|3814.5|29269
1637313900000|2021-11-19 09:25:00|3817|3816|3815.5|3814.5|3818|3817.5|3814|3813|29271
1637314200000|2021-11-19 09:30:00|3815|3814|3812.5|3812|3815|3814.5|3808|3806.5|19291
1637314500000|2021-11-19 09:35:00|3812|3811.5|3808|3806.5|3812.5|3812|3807.5|3806.5|23355
1637314800000|2021-11-19 09:40:00|3807.5|3807|3807|3806|3810|3809.5|3805|3803.5|14767
1637315100000|2021-11-19 09:45:00|3807.5|3806.5|3814|3813|3814.5|3814|3807.5|3806|22445
1637315400000|2021-11-19 09:50:00|3814.5|3813.5|3813.5|3812.5|3817|3816|3813|3812|18976
1637315700000|2021-11-19 09:55:00|3813|3812|3806.5|3805|3813.5|3813|3805.5|3804.5|44022
1637316000000|2021-11-19 10:00:00|3807|3805.5|3808|3807|3809|3807.5|3805.5|3804.5|52373
1637316300000|2021-11-19 10:05:00|3807.5|3806.5|3807.5|3806.5|3808|3807|3805|3804.5|25785
1637316900000|2021-11-19 10:15:00|3812|3811.5|3811.5|3810|3814.5|3813.5|3808|3807.5|66408
1637317200000|2021-11-19 10:20:00|3812|3810.5|3818|3817|3818|3817.5|3809.5|3808.5|28449
1637317500000|2021-11-19 10:25:00|3817.5|3816.5|3826|3825|3827|3826|3817|3816.5|42675
1637317800000|2021-11-19 10:30:00|3826.5|3825.5|3827|3826.5|3827|3826.5|3822.5|3822|27806
1637318100000|2021-11-19 10:35:00|3827.5|3826|3829.5|3828.5|3829.5|3828.5|3825.5|3825|17884
1637318400000|2021-11-19 10:40:00|3829|3828|3830|3829|3832|3831.5|3828.5|3828|26658
1637318700000|2021-11-19 10:45:00|3829.5|3828.5|3830.5|3829.5|3831|3830.5|3826|3825|38408
1637319000000|2021-11-19 10:50:00|3830|3829|3830|3829|3832|3831|3827|3826.5|92253
1637319300000|2021-11-19 10:55:00|3830.5|3829.5|3831.5|3831|3834.5|3833.5|3829|3828|83220
1637319600000|2021-11-19 11:00:00|3831|3830.5|3828|3827.5|3834.5|3833.5|3827|3826.5|24043
1637319900000|2021-11-19 11:05:00|3828.5|3828|3838.5|3837.5|3839|3838.5|3828.5|3827.5|25031
1637320200000|2021-11-19 11:10:00|3837.5|3837|3841|3840|3841|3840.5|3836.5|3836|29733
1637320500000|2021-11-19 11:15:00|3840.5|3840.5|3844|3842.5|3844.5|3843.5|3840.5|3839.5|12883
1637320800000|2021-11-19 11:20:00|3843.5|3842|3840.5|3840|3844|3842.5|3840.5|3840|29008
1637321100000|2021-11-19 11:25:00|3840|3839.5|3844|3843|3845.5|3845|3840|3839|44394
1637321400000|2021-11-19 11:30:00|3843|3842.5|3838|3837.5|3844|3843.5|3837.5|3836.5|20973
1637321700000|2021-11-19 11:35:00|3839|3838|3835|3834|3840|3839|3835|3834|10163
1637322000000|2021-11-19 11:40:00|3834.5|3833.5|3835.5|3834.5|3835.5|3835|3829|3827.5|11025
1637322300000|2021-11-19 11:45:00|3835|3835|3837|3836|3840|3839|3835|3834.5|32022
1637322600000|2021-11-19 11:50:00|3836.5|3835.5|3837.5|3836.5|3838.5|3837|3835|3834|14059
1637322900000|2021-11-19 11:55:00|3838|3837|3839|3838.5|3839|3838.5|3836.5|3835.5|31021
1637323200000|2021-11-19 12:00:00|3839.5|3839|3841.5|3840.5|3841.5|3840.5|3839|3838.5|35411
1637323500000|2021-11-19 12:05:00|3842|3841|3849.5|3849|3849.5|3849|3842|3841|23609
1637323800000|2021-11-19 12:10:00|3849|3848.5|3848|3847|3849.5|3849|3847|3846.5|23476
1637324100000|2021-11-19 12:15:00|3848.5|3847.5|3848.5|3847.5|3849.5|3849|3847.5|3847|24801
1637324400000|2021-11-19 12:20:00|3848|3847|3852.5|3852|3853.5|3853|3847.5|3847|18738
1637324700000|2021-11-19 12:25:00|3852|3851.5|3852.5|3852|3855|3854.5|3852|3851|19238
1637325000000|2021-11-19 12:30:00|3852|3851.5|3854|3853|3855|3854|3851.5|3851|13135
1637325300000|2021-11-19 12:35:00|3854.5|3853.5|3855|3854|3855.5|3854.5|3852|3851|23833
1637325600000|2021-11-19 12:40:00|3855.5|3854.5|3855|3854|3855.5|3854.5|3853.5|3853|11259
1637325900000|2021-11-19 12:45:00|3855.5|3854.5|3856|3855|3857|3856|3853|3852|17733
1637326200000|2021-11-19 12:50:00|3856.5|3855.5|3860|3859|3860.5|3860|3855.5|3855|123608
1637326500000|2021-11-19 12:55:00|3859.5|3858.5|3861.5|3860.5|3861.5|3860.5|3857|3856.5|11040
1637326800000|2021-11-19 13:00:00|3862|3861|3857.5|3856.5|3862|3861.5|3857.5|3856.5|14639
1637327100000|2021-11-19 13:05:00|3858|3857|3862|3861.5|3863.5|3863|3858|3857|10671
1637327400000|2021-11-19 13:10:00|3861.5|3861|3864|3863.5|3865|3864.5|3861.5|3861|11425
1637327700000|2021-11-19 13:15:00|3864.5|3863|3869.5|3869|3871|3870.5|3863.5|3863|33040
1637328000000|2021-11-19 13:20:00|3870|3868.5|3873|3871.5|3875|3874.5|3869.5|3868.5|26751
1637328300000|2021-11-19 13:25:00|3872.5|3872|3870.5|3869.5|3874|3873.5|3869|3868.5|21265
1637328600000|2021-11-19 13:30:00|3870|3870|3868|3867|3870|3870|3865.5|3864.5|39051
1637328900000|2021-11-19 13:35:00|3867.5|3867.5|3866|3865.5|3870.5|3869.5|3865.5|3864.5|10456
1637329200000|2021-11-19 13:40:00|3866.5|3866|3868|3867|3868|3867.5|3865.5|3865|17887
1637329500000|2021-11-19 13:45:00|3867.5|3866.5|3867|3866|3868|3867.5|3865.5|3865|40097
1637329800000|2021-11-19 13:50:00|3867.5|3866.5|3872.5|3871.5|3873|3872|3866.5|3866|27135
1637330100000|2021-11-19 13:55:00|3872|3871|3871|3870|3872.5|3871.5|3869|3868.5|23123
1637330400000|2021-11-19 14:00:00|3870.5|3869.5|3864.5|3863.5|3870.5|3869.5|3864|3863.5|20123
1637330700000|2021-11-19 14:05:00|3865|3864|3865|3864.5|3866.5|3865.5|3863.5|3863|17319
1637331000000|2021-11-19 14:10:00|3864.5|3864|3869.5|3868.5|3870|3869|3864.5|3864|29336
1637331300000|2021-11-19 14:15:00|3869|3868|3869.5|3869|3873.5|3872.5|3868|3867|46597
1637331600000|2021-11-19 14:20:00|3870|3869.5|3866|3865.5|3870|3869.5|3865|3864|25320
1637331900000|2021-11-19 14:25:00|3865.5|3865|3863|3862.5|3866|3865.5|3861.5|3860.5|87099
1637332200000|2021-11-19 14:30:00|3863.5|3862|3862|3861|3864.5|3863.5|3858.5|3857.5|118797
1637332500000|2021-11-19 14:35:00|3861.5|3861.5|3864|3863|3864|3863.5|3859|3858.5|71429
1637332800000|2021-11-19 14:40:00|3863.5|3863.5|3858|3857|3864|3863.5|3857|3856|58744
1637333100000|2021-11-19 14:45:00|3858.5|3857.5|3857|3856|3864|3863|3856|3855.5|64104
1637333400000|2021-11-19 14:50:00|3857.5|3856.5|3865.5|3864.5|3866|3865|3854.5|3854|40435
1637333700000|2021-11-19 14:55:00|3865|3864|3868|3867|3869|3868|3863|3862.5|44756
1637334000000|2021-11-19 15:00:00|3868.5|3867.5|3866.5|3866|3870.5|3870|3865.5|3865|34492
1637334300000|2021-11-19 15:05:00|3866|3865.5|3867|3866|3867|3866.5|3863.5|3862|34336
1637334600000|2021-11-19 15:10:00|3866.5|3865.5|3859.5|3858.5|3866.5|3865.5|3857.5|3856.5|32470
1637334900000|2021-11-19 15:15:00|3859|3858|3852|3851.5|3859|3858|3852|3851|32972
1637335200000|2021-11-19 15:20:00|3852.5|3852|3847|3846|3853|3852|3846|3845.5|24497
1637335500000|2021-11-19 15:25:00|3846.5|3846.5|3846.5|3845.5|3848.5|3847.5|3846|3845.5|19060
1637335800000|2021-11-19 15:30:00|3846|3845|3846|3845|3850.5|3850|3845.5|3844|16555
1637336100000|2021-11-19 15:35:00|3845.5|3845.5|3837.5|3837|3846|3845.5|3837|3836.5|34697
1637336400000|2021-11-19 15:40:00|3837|3836.5|3835|3834|3837|3836.5|3832.5|3832|33922
1637336700000|2021-11-19 15:45:00|3834.5|3833.5|3843.5|3843|3843.5|3843|3834|3833.5|28782
1637337000000|2021-11-19 15:50:00|3844|3842.5|3840|3839|3845.5|3844.5|3839.5|3838.5|25523
1637337300000|2021-11-19 15:55:00|3840.5|3839.5|3840.5|3839.5|3842|3841.5|3839|3838.5|18605
1637337600000|2021-11-19 16:00:00|3841|3840|3843.5|3842.5|3843.5|3843|3839.5|3839|26135
1637337900000|2021-11-19 16:05:00|3844|3843|3842.5|3842|3845|3844|3842.5|3841.5|14072
1637338200000|2021-11-19 16:10:00|3842|3841.5|3844|3843.5|3844.5|3843.5|3842|3841.5|12987
1637338500000|2021-11-19 16:15:00|3844.5|3844|3848|3847.5|3849.5|3848.5|3844.5|3843.5|24985
1637338800000|2021-11-19 16:20:00|3847.5|3847|3853.5|3852.5|3855|3854.5|3847|3846.5|52391
1637339100000|2021-11-19 16:25:00|3853|3852|3855|3854|3856|3855.5|3852|3851.5|304927
1637568000000|2021-11-22 08:00:00|3845|3830|3842.5|3840.5|3845.5|3840.5|3828.5|3827.5|64350
1637568300000|2021-11-22 08:05:00|3842|3840|3839|3838|3842.5|3841|3836|3835.5|19479
1637568600000|2021-11-22 08:10:00|3840|3838.5|3841.5|3840.5|3846|3844.5|3838|3837|28638
1637568900000|2021-11-22 08:15:00|3841|3840|3841|3840|3848|3846.5|3840|3839|28554
1637569200000|2021-11-22 08:20:00|3842|3840.5|3845|3844|3846|3845|3841.5|3840.5|16387
1637569500000|2021-11-22 08:25:00|3846|3844.5|3849.5|3848.5|3851|3849.5|3842|3840.5|16703
1637569800000|2021-11-22 08:30:00|3849|3848|3852|3851|3855.5|3854.5|3848|3847.5|30876
1637570100000|2021-11-22 08:35:00|3851.5|3850.5|3858|3856.5|3858|3857.5|3850.5|3850|55204
1637570400000|2021-11-22 08:40:00|3857.5|3856|3853.5|3852.5|3858.5|3857.5|3853|3852|37305
1637570700000|2021-11-22 08:45:00|3853|3852|3856|3855|3856.5|3855|3851.5|3851|77657
1637571000000|2021-11-22 08:50:00|3856.5|3855.5|3859|3858.5|3859.5|3858.5|3854.5|3853.5|38709
1637571300000|2021-11-22 08:55:00|3859.5|3859|3865|3864|3867.5|3866.5|3859.5|3859|34061
1637571600000|2021-11-22 09:00:00|3864.5|3863.5|3857|3856.5|3865.5|3864.5|3856.5|3856|20097
1637571900000|2021-11-22 09:05:00|3856.5|3856|3854|3853.5|3859|3858.5|3851.5|3851|21797
1637572200000|2021-11-22 09:10:00|3854.5|3853|3857.5|3856.5|3857.5|3856.5|3853.5|3853|19849
1637572500000|2021-11-22 09:15:00|3858|3857|3854.5|3853.5|3859|3858|3854|3853.5|27937
1637572800000|2021-11-22 09:20:00|3855|3854|3850|3849.5|3856|3855|3849|3848|29054
1637573100000|2021-11-22 09:25:00|3850.5|3849|3847|3845.5|3850.5|3849|3847|3845.5|13081
1637573400000|2021-11-22 09:30:00|3846.5|3845|3843.5|3842.5|3848|3846.5|3842.5|3841|11983
1637573700000|2021-11-22 09:35:00|3843|3841.5|3842.5|3842|3844|3843.5|3840|3839|17255
1637574000000|2021-11-22 09:40:00|3843|3842.5|3843.5|3842.5|3844|3843.5|3839.5|3839|23186
1637574300000|2021-11-22 09:45:00|3844|3843|3844.5|3843.5|3847|3846.5|3843|3842.5|28259
1637574600000|2021-11-22 09:50:00|3844|3844|3846|3845|3847|3846|3844|3843|18176
1637574900000|2021-11-22 09:55:00|3846.5|3845.5|3842|3840.5|3847.5|3847|3841.5|3840.5|8740
1637575200000|2021-11-22 10:00:00|3842.5|3841|3846|3845|3846|3845.5|3842.5|3841|12779
1637575500000|2021-11-22 10:05:00|3846.5|3845.5|3846|3845.5|3846.5|3846|3844.5|3843.5|16989
1637575800000|2021-11-22 10:10:00|3847|3846|3847.5|3846.5|3847.5|3847|3845.5|3845|18097
1637576100000|2021-11-22 10:15:00|3848|3847|3848.5|3847.5|3850|3849.5|3847.5|3847|17804
1637576400000|2021-11-22 10:20:00|3848|3848|3847|3846|3848.5|3848|3846|3845.5|17366
1637576700000|2021-11-22 10:25:00|3846.5|3845.5|3848|3847|3849|3848|3845.5|3845|22298
1637577000000|2021-11-22 10:30:00|3848.5|3847.5|3841.5|3840|3849|3848.5|3841.5|3840|36507
1637577300000|2021-11-22 10:35:00|3841|3840.5|3840.5|3840|3842.5|3842|3838.5|3837.5|18204
1637577600000|2021-11-22 10:40:00|3841|3840.5|3846|3845.5|3846.5|3845.5|3839.5|3839|9534
1637577900000|2021-11-22 10:45:00|3845.5|3845|3847.5|3846.5|3847.5|3846.5|3841.5|3841|23658
1637578200000|2021-11-22 10:50:00|3848|3847|3850|3849|3851|3849.5|3847|3846.5|19138
1637578500000|2021-11-22 10:55:00|3849|3848.5|3845.5|3845|3851|3850.5|3845.5|3845|18620
1637578800000|2021-11-22 11:00:00|3845|3844.5|3849|3848.5|3849|3848.5|3844|3843|11725
1637579100000|2021-11-22 11:05:00|3849.5|3848|3849|3847.5|3851|3850|3848|3847|19332
1637579400000|2021-11-22 11:10:00|3848.5|3848|3850|3849.5|3850|3849.5|3848.5|3847.5|15156
1637579700000|2021-11-22 11:15:00|3850.5|3850|3849|3848.5|3851.5|3850.5|3849|3848.5|18176
1637580000000|2021-11-22 11:20:00|3848.5|3848|3844|3843.5|3849|3848.5|3843.5|3842.5|15670
1637580300000|2021-11-22 11:25:00|3843.5|3843|3841.5|3841|3844.5|3843.5|3840.5|3840|125179
1637580600000|2021-11-22 11:30:00|3842|3841.5|3841|3840.5|3842.5|3842|3840.5|3840|29332
1637580900000|2021-11-22 11:35:00|3840.5|3840|3837|3836|3842.5|3841.5|3836|3835.5|43019
1637581200000|2021-11-22 11:40:00|3836.5|3835.5|3839.5|3838.5|3840|3838.5|3834|3833.5|30017
1637581500000|2021-11-22 11:45:00|3840|3839|3839.5|3838.5|3842|3841|3838.5|3838|61311
1637581800000|2021-11-22 11:50:00|3839|3838|3837.5|3837|3842|3841|3836|3835|82119
1637582100000|2021-11-22 11:55:00|3838.5|3837.5|3844|3843|3844|3843.5|3838.5|3837.5|119736
1637582400000|2021-11-22 12:00:00|3844.5|3843.5|3843.5|3842.5|3845.5|3844|3843|3842|15537
1637582700000|2021-11-22 12:05:00|3843|3842|3844.5|3843|3845.5|3844.5|3842.5|3842|18799
1637583000000|2021-11-22 12:10:00|3843.5|3842.5|3837|3836|3844|3843|3837|3836|18595
1637583300000|2021-11-22 12:15:00|3836.5|3836.5|3840|3839|3840.5|3839.5|3836.5|3836|32331
1637583600000|2021-11-22 12:20:00|3839.5|3838.5|3839|3838|3841|3840.5|3838.5|3838|29495
1637583900000|2021-11-22 12:25:00|3838.5|3837.5|3836.5|3836|3839|3837.5|3835.5|3835|16504
1637584200000|2021-11-22 12:30:00|3837|3836.5|3834.5|3834|3837|3836.5|3834.5|3834|11907
1637584500000|2021-11-22 12:35:00|3834|3833.5|3837|3836|3837|3836|3832|3831.5|17991
1637584800000|2021-11-22 12:40:00|3837.5|3836.5|3836.5|3836|3839|3838.5|3836.5|3836|11057
1637585100000|2021-11-22 12:45:00|3837|3835.5|3837|3836.5|3837.5|3836.5|3835|3834.5|14721
1637585400000|2021-11-22 12:50:00|3836.5|3835.5|3837|3836.5|3837|3836.5|3834|3833.5|12741
1637585700000|2021-11-22 12:55:00|3836.5|3836|3837.5|3836.5|3838.5|3837.5|3836|3835.5|167980
1637586000000|2021-11-22 13:00:00|3838|3837|3838|3837.5|3838.5|3837.5|3836.5|3836|14266
1637586300000|2021-11-22 13:05:00|3837.5|3837|3838.5|3837.5|3838.5|3838|3837|3836.5|15513
1637586600000|2021-11-22 13:10:00|3839|3838|3839.5|3838.5|3839.5|3838.5|3837.5|3836.5|28005
1637586900000|2021-11-22 13:15:00|3839|3839|3842.5|3841.5|3843|3842|3839|3838.5|20830
1637587200000|2021-11-22 13:20:00|3843|3842|3843|3842|3844|3843.5|3842.5|3841.5|12496
1637587500000|2021-11-22 13:25:00|3842.5|3841.5|3841|3840.5|3844|3843|3841|3840.5|15071
1637587800000|2021-11-22 13:30:00|3840.5|3840|3842|3841.5|3843|3842.5|3840|3839.5|30002
1637588100000|2021-11-22 13:35:00|3841.5|3841|3840.5|3840|3842|3841|3838.5|3838|23571
1637588400000|2021-11-22 13:40:00|3841|3840.5|3843|3842|3843|3842|3839.5|3839|234888
1637588700000|2021-11-22 13:45:00|3843.5|3842.5|3839|3838.5|3846|3845.5|3838.5|3838|55511
1637589000000|2021-11-22 13:50:00|3838.5|3838|3842.5|3841.5|3842.5|3842|3837.5|3837|30083
1637589300000|2021-11-22 13:55:00|3842|3841|3846|3845.5|3846.5|3846|3841.5|3841|22906
1637589600000|2021-11-22 14:00:00|3845.5|3845|3850|3849|3850.5|3849.5|3845.5|3845|38652
1637589900000|2021-11-22 14:05:00|3849.5|3848.5|3853|3852.5|3854|3853.5|3848|3847.5|32662
1637590200000|2021-11-22 14:10:00|3853.5|3852|3854|3853.5|3854|3853.5|3852.5|3852|17766
1637590500000|2021-11-22 14:15:00|3854.5|3854|3857|3856|3859|3858.5|3854.5|3854|31998
1637590800000|2021-11-22 14:20:00|3856.5|3855|3851|3850.5|3856.5|3855.5|3850|3849.5|27214
1637591100000|2021-11-22 14:25:00|3851.5|3851|3845.5|3844.5|3852|3851.5|3845.5|3844|35327
1637591400000|2021-11-22 14:30:00|3846.5|3845|3848|3847.5|3848.5|3848|3842.5|3842|67192
1637591700000|2021-11-22 14:35:00|3848.5|3848|3847.5|3846.5|3850.5|3849.5|3845|3844.5|56284
1637592000000|2021-11-22 14:40:00|3848|3847|3853|3852|3853|3852|3847.5|3847|50705
1637592300000|2021-11-22 14:45:00|3853.5|3852.5|3854|3853.5|3854.5|3854|3851.5|3851|86515
1637592600000|2021-11-22 14:50:00|3853.5|3853|3856.5|3855.5|3856.5|3856|3853|3852.5|78258
1637592900000|2021-11-22 14:55:00|3856|3855|3854|3853.5|3857|3856.5|3854|3853.5|39071
1637593200000|2021-11-22 15:00:00|3854.5|3854|3857.5|3857|3859.5|3859|3853|3852.5|42453
1637593500000|2021-11-22 15:05:00|3857|3856.5|3859|3858|3859|3858|3854|3853|42912
1637593800000|2021-11-22 15:10:00|3859.5|3858.5|3861|3860.5|3862|3861.5|3858.5|3858|76115
1637594100000|2021-11-22 15:15:00|3861.5|3861|3861.5|3861|3863|3862|3859.5|3859|50945
1637594400000|2021-11-22 15:20:00|3862|3860.5|3855.5|3855|3862|3860.5|3854.5|3854|61500
1637594700000|2021-11-22 15:25:00|3855|3854.5|3863.5|3862.5|3864|3863.5|3855|3854|48563
1637595000000|2021-11-22 15:30:00|3863|3863|3865|3864|3865.5|3864.5|3860|3859.5|52118
1637595300000|2021-11-22 15:35:00|3864.5|3864.5|3866.5|3866|3868|3867|3863.5|3863|49936
1637595600000|2021-11-22 15:40:00|3867|3866.5|3867.5|3866.5|3870.5|3869.5|3866|3865|49535
1637595900000|2021-11-22 15:45:00|3867|3866|3866.5|3865.5|3869|3868|3864.5|3864|39304
1637596200000|2021-11-22 15:50:00|3867|3866|3867.5|3867|3868|3867|3862.5|3862|34541
1637596500000|2021-11-22 15:55:00|3868|3866.5|3869|3868|3871|3870|3867.5|3866.5|25745
1637596800000|2021-11-22 16:00:00|3868.5|3867.5|3869.5|3868.5|3869.5|3868.5|3865|3864|38993
1637597100000|2021-11-22 16:05:00|3869|3868|3869.5|3869|3870|3869|3865.5|3865|60640
1637597400000|2021-11-22 16:10:00|3870|3869.5|3871.5|3871|3871.5|3871|3867.5|3867|98278
1637597700000|2021-11-22 16:15:00|3872|3871.5|3875.5|3875|3877|3876.5|3871.5|3871|118840
1637598000000|2021-11-22 16:20:00|3876|3875.5|3866.5|3866|3877.5|3877|3866|3865|103682
1637598300000|2021-11-22 16:25:00|3867|3866.5|3864|3863.5|3867.5|3866.5|3863|3862|58174
1637654400000|2021-11-23 08:00:00|3844|3840.5|3874|3872|3882|3879.5|3843.5|3840.5|83675
1637654700000|2021-11-23 08:05:00|3875|3872.5|3877.5|3876.5|3879.5|3878|3868.5|3867.5|28138
1637655000000|2021-11-23 08:10:00|3877|3877|3882.5|3881.5|3882.5|3881.5|3876.5|3875|79023
1637655300000|2021-11-23 08:15:00|3883|3882|3880.5|3879.5|3883.5|3882.5|3877.5|3875.5|39155
1637655600000|2021-11-23 08:20:00|3880|3879|3873|3872|3881|3880|3872.5|3872|53712
1637655900000|2021-11-23 08:25:00|3872.5|3871.5|3877|3876.5|3879|3878|3870|3869|40307
1637656200000|2021-11-23 08:30:00|3877.5|3876|3884|3882.5|3885.5|3885|3877|3875.5|52139
1637656500000|2021-11-23 08:35:00|3884.5|3883.5|3896.5|3895.5|3898|3896.5|3883.5|3882.5|28967
1637656800000|2021-11-23 08:40:00|3896|3895|3897|3896|3897.5|3896.5|3894.5|3894|28659
1637657100000|2021-11-23 08:45:00|3896.5|3895.5|3896|3895|3898.5|3897|3892.5|3891.5|74236
1637657400000|2021-11-23 08:50:00|3896.5|3895.5|3896|3895.5|3898|3897.5|3893|3892|74954
1637657700000|2021-11-23 08:55:00|3897|3896|3901|3899.5|3902|3901|3892.5|3891|89585
1637658000000|2021-11-23 09:00:00|3900.5|3899|3892|3891.5|3903.5|3902.5|3892|3890.5|39794
1637658300000|2021-11-23 09:05:00|3891.5|3890.5|3883|3882|3895|3894|3883|3881.5|80898
1637658600000|2021-11-23 09:10:00|3882.5|3881.5|3882|3880.5|3883.5|3883|3879|3878|51949
1637658900000|2021-11-23 09:15:00|3882.5|3881|3875.5|3875|3882.5|3882|3875.5|3875|25237
1637659200000|2021-11-23 09:20:00|3875|3874.5|3880|3879|3881.5|3880|3871|3870|47336
1637659500000|2021-11-23 09:25:00|3879.5|3878.5|3878|3876.5|3881.5|3881|3877.5|3876.5|29626
1637659800000|2021-11-23 09:30:00|3878.5|3877|3882|3881|3883.5|3882.5|3878|3877|42087
1637660100000|2021-11-23 09:35:00|3882.5|3881.5|3884.5|3883.5|3884.5|3884|3879.5|3878.5|82834
1637660400000|2021-11-23 09:40:00|3885|3884|3891|3890|3891|3890.5|3884.5|3884|49679
1637660700000|2021-11-23 09:45:00|3890.5|3890.5|3898.5|3898|3899|3898.5|3890.5|3890|52443
1637661000000|2021-11-23 09:50:00|3898|3897.5|3890.5|3889|3898|3897.5|3887.5|3887|23698
1637661300000|2021-11-23 09:55:00|3890|3889.5|3894.5|3893.5|3896|3895|3890|3889|22234
1637661600000|2021-11-23 10:00:00|3894|3894|3897.5|3895.5|3897.5|3896.5|3894|3893.5|18303
1637661900000|2021-11-23 10:05:00|3897|3896|3898|3897|3900|3899|3896.5|3895.5|24716
1637662200000|2021-11-23 10:10:00|3898.5|3897.5|3902.5|3901.5|3903|3902|3897.5|3897|22372
1637662500000|2021-11-23 10:15:00|3903|3902|3901.5|3900.5|3904|3903.5|3901|3900|6605
1637662800000|2021-11-23 10:20:00|3902|3901|3899|3898.5|3903|3902|3898.5|3897.5|57248
1637663100000|2021-11-23 10:25:00|3899.5|3899|3900|3899.5|3901|3900|3897|3896|11376
1637663400000|2021-11-23 10:30:00|3900.5|3900|3901|3900|3903.5|3902|3900.5|3899.5|2638
1637663700000|2021-11-23 10:35:00|3901.5|3900.5|3899|3898|3902|3901|3898|3897.5|17270
1637664000000|2021-11-23 10:40:00|3899.5|3898.5|3898.5|3898|3901|3900|3897.5|3897|21582
1637664300000|2021-11-23 10:45:00|3899|3898.5|3899.5|3898.5|3900.5|3899.5|3897|3896.5|25748
1637664600000|2021-11-23 10:50:00|3899|3899|3899|3898.5|3900.5|3899.5|3898.5|3898|12703
1637664900000|2021-11-23 10:55:00|3899.5|3899|3902|3901.5|3903|3902|3899|3898.5|82296
1637665200000|2021-11-23 11:00:00|3902.5|3901|3899.5|3898.5|3903.5|3903|3898.5|3897.5|14514
1637665500000|2021-11-23 11:05:00|3899|3898|3894.5|3893|3899|3898|3894|3893|6669
1637665800000|2021-11-23 11:10:00|3894|3893.5|3895|3894|3896|3895.5|3892|3891.5|8872
1637666100000|2021-11-23 11:15:00|3894.5|3893.5|3900.5|3899.5|3901|3900|3893.5|3892.5|22651
1637666400000|2021-11-23 11:20:00|3901|3899|3900|3899|3902.5|3901|3898.5|3898|31225
1637666700000|2021-11-23 11:25:00|3899.5|3898.5|3901|3900|3902.5|3902|3899|3898.5|20615
1637667000000|2021-11-23 11:30:00|3900.5|3899.5|3899.5|3899|3901|3900|3899|3898.5|13717
1637667300000|2021-11-23 11:35:00|3900|3898.5|3900.5|3899.5|3902|3901|3898.5|3897.5|10006
1637667600000|2021-11-23 11:40:00|3900|3899|3897.5|3896.5|3900|3899|3897|3896.5|9326
1637667900000|2021-11-23 11:45:00|3898|3897|3898.5|3898|3899|3898.5|3897.5|3896.5|5469
1637668200000|2021-11-23 11:50:00|3899|3898.5|3898.5|3897.5|3900|3899|3898|3897.5|11025
1637668500000|2021-11-23 11:55:00|3898|3898|3898.5|3898|3899|3898.5|3895.5|3895|19516
1637668800000|2021-11-23 12:00:00|3898|3897.5|3898.5|3898|3898.5|3898|3896|3895.5|12501
1637669100000|2021-11-23 12:05:00|3898|3897.5|3898|3897|3900.5|3899.5|3897.5|3896.5|13113
1637669400000|2021-11-23 12:10:00|3897.5|3896.5|3897.5|3896.5|3897.5|3897|3895|3894.5|14805
1637669700000|2021-11-23 12:15:00|3897|3897|3899.5|3898.5|3899.5|3899|3895.5|3895|35684
1637670000000|2021-11-23 12:20:00|3899|3898|3899.5|3898.5|3900.5|3900|3897.5|3896.5|12095
1637670300000|2021-11-23 12:25:00|3899|3898|3898|3897|3899|3898|3895.5|3895|8082
1637670600000|2021-11-23 12:30:00|3897.5|3896.5|3898|3897.5|3898.5|3897.5|3896|3895.5|7312
1637670900000|2021-11-23 12:35:00|3898.5|3898|3898|3897.5|3899.5|3898.5|3897|3896|13853
1637671200000|2021-11-23 12:40:00|3898.5|3898|3897|3896|3899.5|3898.5|3896|3895|8585
1637671500000|2021-11-23 12:45:00|3896.5|3896.5|3897.5|3896.5|3898.5|3897.5|3896.5|3896.5|5470
1637671800000|2021-11-23 12:50:00|3897|3896|3897|3896.5|3897.5|3897|3896.5|3896|6603
1637672100000|2021-11-23 12:55:00|3896.5|3896|3896.5|3895.5|3896.5|3896|3896|3895|9387
1637672400000|2021-11-23 13:00:00|3896|3896|3898|3897.5|3898|3897.5|3896|3895|18548
1637672700000|2021-11-23 13:05:00|3897.5|3897|3893|3892|3898|3897.5|3892.5|3892|13203
1637673000000|2021-11-23 13:10:00|3892.5|3892.5|3895.5|3895|3895.5|3895|3891|3890.5|26743
1637673300000|2021-11-23 13:15:00|3895|3894.5|3895.5|3895|3897|3896|3895|3894.5|27988
1637673600000|2021-11-23 13:20:00|3896|3895.5|3897.5|3896.5|3898|3897|3895.5|3894.5|26188
1637673900000|2021-11-23 13:25:00|3898|3897|3899|3898.5|3899|3898.5|3897|3896.5|28257
1637674200000|2021-11-23 13:30:00|3899.5|3899|3899.5|3899|3901.5|3901|3898.5|3898|59505
1637674500000|2021-11-23 13:35:00|3899|3898.5|3900.5|3900|3900.5|3900|3899|3898.5|17340
1637674800000|2021-11-23 13:40:00|3900|3899.5|3899.5|3899|3900.5|3900|3898.5|3898|16415
1637675100000|2021-11-23 13:45:00|3899|3898.5|3897|3896.5|3899.5|3899|3895.5|3895|35671
1637675400000|2021-11-23 13:50:00|3896.5|3896|3894.5|3894|3897.5|3897|3894.5|3893.5|29808
1637675700000|2021-11-23 13:55:00|3895|3894.5|3895.5|3895|3895.5|3895|3893.5|3893|35140
1637676000000|2021-11-23 14:00:00|3896|3895.5|3896|3895.5|3897.5|3897|3895.5|3895|26922
1637676300000|2021-11-23 14:05:00|3896.5|3896|3896.5|3896|3896.5|3896|3895|3894.5|41242
1637676600000|2021-11-23 14:10:00|3896|3895.5|3898|3897|3899.5|3899|3894.5|3894|44664
1637676900000|2021-11-23 14:15:00|3897.5|3897.5|3899|3898|3899.5|3899|3897.5|3897|39335
1637677200000|2021-11-23 14:20:00|3898.5|3897.5|3897.5|3897|3899.5|3899|3897.5|3897|73739
1637677500000|2021-11-23 14:25:00|3897|3896.5|3893.5|3893|3899|3898|3893.5|3893|94200
1637677800000|2021-11-23 14:30:00|3893|3892.5|3894|3892.5|3896|3895|3885|3884|245298
1637678100000|2021-11-23 14:35:00|3893.5|3893|3898|3897|3900.5|3899.5|3892|3891.5|66967
1637678400000|2021-11-23 14:40:00|3897.5|3896.5|3901|3900.5|3902.5|3901.5|3895.5|3895|87591
1637678700000|2021-11-23 14:45:00|3901.5|3900|3900.5|3900|3904|3903.5|3899|3898.5|158205
1637679000000|2021-11-23 14:50:00|3900|3899.5|3900.5|3900|3901.5|3901|3899|3898|63883
1637679300000|2021-11-23 14:55:00|3900|3899.5|3899.5|3898.5|3902.5|3901.5|3899|3898|93823
1637679600000|2021-11-23 15:00:00|3899|3899|3896.5|3896|3901.5|3901|3896|3895.5|295623
1637679900000|2021-11-23 15:05:00|3896|3895.5|3900.5|3899.5|3902|3901|3894.5|3894|73882
1637680200000|2021-11-23 15:10:00|3901|3900|3903|3902|3904.5|3904|3900.5|3899.5|26300
1637680500000|2021-11-23 15:15:00|3902.5|3901.5|3898.5|3898|3902.5|3902|3898.5|3898|34788
1637680800000|2021-11-23 15:20:00|3899|3898.5|3898|3897|3900.5|3900|3897|3896.5|97333
1637681100000|2021-11-23 15:25:00|3898.5|3897.5|3897.5|3897|3900|3899.5|3895.5|3894.5|40801
1637681400000|2021-11-23 15:30:00|3898|3896.5|3899|3898.5|3901.5|3900.5|3897|3896.5|212699
1637681700000|2021-11-23 15:35:00|3899.5|3899|3901|3900.5|3901.5|3901|3898|3897.5|58542
1637682000000|2021-11-23 15:40:00|3901.5|3900|3900.5|3900|3903.5|3902.5|3899.5|3899|35119
1637682300000|2021-11-23 15:45:00|3901|3900.5|3900.5|3899.5|3903|3902|3899|3898.5|26992
1637682600000|2021-11-23 15:50:00|3900|3900|3905.5|3904.5|3907.5|3906.5|3900|3899.5|29348
1637682900000|2021-11-23 15:55:00|3905|3904|3905.5|3904.5|3906.5|3906|3904|3903.5|23660
1637683200000|2021-11-23 16:00:00|3905|3904|3903|3902|3905.5|3904.5|3899.5|3899|28138
1637683500000|2021-11-23 16:05:00|3903.5|3902.5|3904.5|3904|3904.5|3904|3901.5|3901|30574
1637683800000|2021-11-23 16:10:00|3905|3904.5|3906|3905.5|3906.5|3906|3903.5|3902.5|32080
1637684100000|2021-11-23 16:15:00|3905.5|3905|3906|3905.5|3906.5|3906|3904.5|3904|27516
1637684400000|2021-11-23 16:20:00|3905.5|3905|3902.5|3902|3905.5|3905|3902|3901|34934
1637684700000|2021-11-23 16:25:00|3902|3901.5|3903|3902.5|3906.5|3906|3902|3901.5|84538
1637740800000|2021-11-24 08:00:00|3911.5|3904.5|3897.5|3895.5|3914|3911.5|3888|3885.5|36352
1637741100000|2021-11-24 08:05:00|3897|3895|3894.5|3892.5|3900|3898.5|3892.5|3890.5|24249
1637741400000|2021-11-24 08:10:00|3895|3893|3893|3892|3898|3896.5|3890|3888.5|18568
1637741700000|2021-11-24 08:15:00|3893.5|3892.5|3897.5|3896|3897.5|3896.5|3892|3891.5|18226
1637742000000|2021-11-24 08:20:00|3897|3895.5|3894|3892.5|3897.5|3896.5|3892.5|3891.5|20688
1637742300000|2021-11-24 08:25:00|3893.5|3893|3891|3890|3896|3895|3888.5|3887.5|23262
1637742600000|2021-11-24 08:30:00|3890.5|3889.5|3893|3892|3893.5|3892.5|3888.5|3887.5|16935
1637742900000|2021-11-24 08:35:00|3893.5|3892.5|3888.5|3887.5|3894|3892.5|3888|3887.5|148440
1637743200000|2021-11-24 08:40:00|3888|3888|3888.5|3887.5|3891|3890|3888|3887.5|49137
1637743500000|2021-11-24 08:45:00|3888|3888|3885.5|3885|3889|3888|3882.5|3882|47279
1637743800000|2021-11-24 08:50:00|3886|3885|3888.5|3887|3888.5|3887|3884.5|3883|1582
1637744100000|2021-11-24 08:55:00|3889|3887.5|3890.5|3889|3892|3890.5|3887|3885.5|1712
1637744400000|2021-11-24 09:00:00|3890|3888.5|3881.5|3880|3890|3888.5|3881|3879.5|2744
1637744700000|2021-11-24 09:05:00|3882|3881|3883.5|3882|3884|3882.5|3882|3881|626
1637745000000|2021-11-24 09:10:00|3879|3878|3880|3879|3880.5|3879.5|3877|3876.5|33055
1637745300000|2021-11-24 09:15:00|3879.5|3878.5|3885|3884.5|3886|3885|3879|3878.5|28479
1637745600000|2021-11-24 09:20:00|3885.5|3885|3887.5|3886.5|3887.5|3887|3884.5|3883.5|22229
1637745900000|2021-11-24 09:25:00|3887|3887|3886.5|3885.5|3889|3888|3885|3884|34293
1637746200000|2021-11-24 09:30:00|3886|3885|3887|3886|3887.5|3886.5|3884.5|3883.5|18491
1637746500000|2021-11-24 09:35:00|3886.5|3886.5|3885.5|3884.5|3890|3889|3885.5|3884|27468
1637746800000|2021-11-24 09:40:00|3886|3884|3887.5|3886|3887.5|3887|3881|3880|12355
1637747100000|2021-11-24 09:45:00|3887|3886.5|3889.5|3888.5|3890|3889|3886.5|3885.5|13918
1637747400000|2021-11-24 09:50:00|3890|3889|3890|3889.5|3891.5|3891|3888|3887.5|24018
1637747700000|2021-11-24 09:55:00|3890.5|3889|3896.5|3895|3896.5|3895.5|3885.5|3885|30337
1637748000000|2021-11-24 10:00:00|3896|3895.5|3897|3896|3899.5|3899|3893.5|3892.5|30479
1637748300000|2021-11-24 10:05:00|3896.5|3895.5|3892|3891|3896.5|3895.5|3888|3887|21332
1637748600000|2021-11-24 10:10:00|3891.5|3890.5|3890.5|3889.5|3892|3891|3889.5|3888|12485
1637748900000|2021-11-24 10:15:00|3891|3890|3889.5|3888.5|3892|3891|3889|3888.5|25301
1637749200000|2021-11-24 10:20:00|3889|3888|3888|3887.5|3889|3888|3886.5|3886|22397
1637749500000|2021-11-24 10:25:00|3888.5|3888|3888.5|3887.5|3889.5|3888.5|3885.5|3884.5|25957
1637749800000|2021-11-24 10:30:00|3888|3887|3891|3890|3891.5|3890|3887.5|3887|6314
1637750100000|2021-11-24 10:35:00|3890.5|3889.5|3886.5|3886|3891|3889.5|3886.5|3885.5|23545
1637750400000|2021-11-24 10:40:00|3886|3885.5|3883.5|3882.5|3886|3885.5|3883|3882|12964
1637750700000|2021-11-24 10:45:00|3882.5|3882|3889|3888|3889|3888|3882.5|3882|15713
1637751000000|2021-11-24 10:50:00|3889.5|3888.5|3894|3892.5|3894|3893|3888.5|3888|63167
1637751300000|2021-11-24 10:55:00|3893.5|3892|3888.5|3888|3893.5|3892|3888|3886.5|21183
1637751600000|2021-11-24 11:00:00|3889|3887.5|3884|3883.5|3889|3888|3883.5|3883|17689
1637751900000|2021-11-24 11:05:00|3883.5|3883|3885.5|3885|3887|3886|3882|3881|16706
1637752200000|2021-11-24 11:10:00|3886|3885.5|3887|3886|3888.5|3887.5|3885.5|3885|18432
1637752500000|2021-11-24 11:15:00|3886.5|3885.5|3887.5|3886.5|3888.5|3887.5|3886|3885.5|19920
1637752800000|2021-11-24 11:20:00|3887|3886|3889|3888.5|3891|3890.5|3886|3885.5|21907
1637753100000|2021-11-24 11:25:00|3888.5|3888|3890.5|3889.5|3892|3891|3888|3887.5|13476
1637753400000|2021-11-24 11:30:00|3890|3889|3889.5|3888.5|3891.5|3890.5|3889|3888|15489
1637753700000|2021-11-24 11:35:00|3890.5|3889|3894.5|3894|3894.5|3894|3890|3889|6910
1637754000000|2021-11-24 11:40:00|3895|3894.5|3897|3896.5|3897|3896.5|3895|3894|10078
1637754300000|2021-11-24 11:45:00|3896.5|3896|3893.5|3893|3897|3896|3892|3891|19179
1637754600000|2021-11-24 11:50:00|3893|3892.5|3895.5|3895|3896|3895.5|3892.5|3892|21431
1637754900000|2021-11-24 11:55:00|3896|3895.5|3893.5|3892.5|3896|3895.5|3892|3891.5|20849
1637755200000|2021-11-24 12:00:00|3894|3893|3895.5|3895|3897|3896.5|3893.5|3892.5|212891
1637755500000|2021-11-24 12:05:00|3895|3894.5|3893.5|3892|3895.5|3894.5|3891.5|3890.5|17289
1637755800000|2021-11-24 12:10:00|3893|3892.5|3896|3895.5|3896.5|3895.5|3892.5|3892.5|13772
1637756100000|2021-11-24 12:15:00|3895.5|3895|3896|3895.5|3898|3897.5|3895|3894|24270
1637756400000|2021-11-24 12:20:00|3895.5|3895|3887.5|3887|3896|3895.5|3887|3886.5|34331
1637756700000|2021-11-24 12:25:00|3887|3886.5|3890.5|3889.5|3890.5|3890|3886.5|3886|12769
1637757000000|2021-11-24 12:30:00|3890|3889|3894|3893|3894.5|3893|3889|3888.5|8628
1637757300000|2021-11-24 12:35:00|3893.5|3893.5|3895.5|3895|3896|3895.5|3893.5|3892.5|12015
1637757600000|2021-11-24 12:40:00|3895|3894.5|3899.5|3898.5|3899.5|3898.5|3895|3894|26925
1637757900000|2021-11-24 12:45:00|3899|3899.5|3897|3896|3900|3899.5|3895.5|3895|20698
1637758200000|2021-11-24 12:50:00|3896.5|3896.5|3898|3896.5|3899|3898|3896.5|3896.5|11544
1637758500000|2021-11-24 12:55:00|3897.5|3896|3897.5|3896.5|3897.5|3897|3896|3895.5|7177
1637758800000|2021-11-24 13:00:00|3897|3897|3899|3898|3899|3898|3897|3896.5|15112
1637759100000|2021-11-24 13:05:00|3898.5|3898.5|3900.5|3899.5|3901|3900|3898.5|3898.5|216416
1637759400000|2021-11-24 13:10:00|3900|3899|3892|3891|3900|3899|3892|3891|9467
1637759700000|2021-11-24 13:15:00|3891.5|3890.5|3891|3890|3891.5|3891|3888.5|3888|10128
1637760000000|2021-11-24 13:20:00|3891.5|3890.5|3889|3888.5|3892.5|3891.5|3889|3888.5|32165
1637760300000|2021-11-24 13:25:00|3888.5|3888|3891.5|3889.5|3891.5|3889.5|3888|3887.5|10291
1637760600000|2021-11-24 13:30:00|3891|3890|3889|3887.5|3891|3890|3888|3887|15448
1637760900000|2021-11-24 13:35:00|3888.5|3887|3885|3884|3889|3888.5|3885|3884|147317
1637761200000|2021-11-24 13:40:00|3885.5|3883.5|3887|3886|3888.5|3887|3885|3883.5|21416
1637761500000|2021-11-24 13:45:00|3886.5|3885.5|3884|3883.5|3887|3886|3884|3883.5|23805
1637761800000|2021-11-24 13:50:00|3884.5|3883|3884.5|3883.5|3885.5|3884.5|3882.5|3881.5|28827
1637762100000|2021-11-24 13:55:00|3884|3883|3880.5|3879.5|3884.5|3883.5|3880.5|3879.5|14623
1637762400000|2021-11-24 14:00:00|3881|3880|3881.5|3881|3884.5|3883.5|3880.5|3880|27993
1637762700000|2021-11-24 14:05:00|3882|3880.5|3881|3880.5|3882.5|3882|3879|3878.5|19150
1637763000000|2021-11-24 14:10:00|3881.5|3880|3885.5|3885|3886|3885.5|3881|3880|20187
1637763300000|2021-11-24 14:15:00|3886|3884.5|3885|3883.5|3887|3886|3883.5|3883|17484
1637763600000|2021-11-24 14:20:00|3884.5|3884|3885.5|3885|3889|3888.5|3883.5|3883|35295
1637763900000|2021-11-24 14:25:00|3886|3885.5|3888|3887|3890|3889.5|3885.5|3884.5|20976
1637764200000|2021-11-24 14:30:00|3887.5|3886.5|3888.5|3887|3888.5|3887.5|3882|3880.5|19303
1637764500000|2021-11-24 14:35:00|3888|3887.5|3887|3886|3890|3889.5|3885|3884.5|27952
1637764800000|2021-11-24 14:40:00|3886.5|3886.5|3890.5|3890|3891|3890|3886|3885.5|21405
1637765100000|2021-11-24 14:45:00|3890|3889.5|3893|3892|3894.5|3893.5|3888|3887.5|42010
1637765400000|2021-11-24 14:50:00|3893.5|3892.5|3889|3888.5|3894|3893|3888|3887.5|24725
1637765700000|2021-11-24 14:55:00|3889.5|3888|3890.5|3889.5|3891.5|3890.5|3887.5|3886.5|25510
1637766000000|2021-11-24 15:00:00|3890|3889|3898.5|3897.5|3899|3897.5|3890|3889|31914
1637766300000|2021-11-24 15:05:00|3899|3898|3898|3897|3899.5|3898|3896|3895.5|27677
1637766600000|2021-11-24 15:10:00|3898.5|3897.5|3902|3900.5|3902.5|3901.5|3898|3897.5|25797
1637766900000|2021-11-24 15:15:00|3901.5|3901|3904.5|3903.5|3905|3904|3900|3899.5|17413
1637767200000|2021-11-24 15:20:00|3904|3903|3904.5|3903.5|3905.5|3904.5|3902.5|3902|128395
1637767500000|2021-11-24 15:25:00|3904|3903|3909.5|3909|3910|3909.5|3903.5|3903|199593
1637767800000|2021-11-24 15:30:00|3909|3908.5|3903|3901.5|3909|3909|3902|3901|71664
1637768100000|2021-11-24 15:35:00|3902.5|3902|3904.5|3903.5|3906.5|3906|3902|3901.5|26154
1637768400000|2021-11-24 15:40:00|3904|3903|3906|3905|3907.5|3906.5|3904|3903|18346
1637768700000|2021-11-24 15:45:00|3905.5|3905.5|3904|3903|3907.5|3906.5|3903|3902|21953
1637769000000|2021-11-24 15:50:00|3903.5|3903.5|3906.5|3905.5|3907.5|3906.5|3902.5|3901.5|22225
1637769300000|2021-11-24 15:55:00|3907|3906|3908|3907.5|3910|3909|3907|3906|21321
1637769600000|2021-11-24 16:00:00|3907.5|3907|3909.5|3908.5|3910|3909|3906|3905|31556
1637769900000|2021-11-24 16:05:00|3909|3909|3908.5|3907.5|3909|3909|3906.5|3905.5|15029
1637770200000|2021-11-24 16:10:00|3908|3908|3910.5|3909.5|3912|3911|3908|3907.5|39448
1637770500000|2021-11-24 16:15:00|3910|3910|3913|3912|3913.5|3913|3909.5|3908.5|40239
1637770800000|2021-11-24 16:20:00|3913.5|3912.5|3910.5|3909.5|3914.5|3913.5|3910|3909.5|76045
1637771100000|2021-11-24 16:25:00|3910|3910|3909.5|3908.5|3911|3910.5|3907.5|3907|54969
1637827200000|2021-11-25 08:00:00|3917|3910|3911|3909|3917|3911.5|3902.5|3900|19364
1637827500000|2021-11-25 08:05:00|3911.5|3908.5|3906.5|3905|3913|3911|3906|3904.5|12452
1637827800000|2021-11-25 08:10:00|3907|3905.5|3910|3908.5|3912|3911|3906.5|3905.5|11126
1637828100000|2021-11-25 08:15:00|3909.5|3908|3907.5|3906|3909.5|3908|3904.5|3903.5|13195
1637828400000|2021-11-25 08:20:00|3908|3906.5|3907|3906|3910.5|3909.5|3905|3904|8595
1637828700000|2021-11-25 08:25:00|3906.5|3904.5|3903|3901.5|3906.5|3905|3901.5|3900|2155
1637829000000|2021-11-25 08:30:00|3902.5|3902|3904.5|3903|3907|3906|3902.5|3902|2329
1637829300000|2021-11-25 08:35:00|3903.5|3902.5|3905.5|3905|3908|3906.5|3903|3902|6273
1637829600000|2021-11-25 08:40:00|3906|3904.5|3908.5|3907.5|3909|3908|3905.5|3904.5|6268
1637829900000|2021-11-25 08:45:00|3908|3907|3909.5|3908.5|3909.5|3908.5|3906|3905.5|12991
1637830200000|2021-11-25 08:50:00|3910|3909|3910|3909|3911.5|3911|3908.5|3907|65848
1637830500000|2021-11-25 08:55:00|3910.5|3909.5|3911.5|3911|3912.5|3911.5|3909.5|3908.5|55581
1637830800000|2021-11-25 09:00:00|3912|3911.5|3910|3908.5|3912.5|3911.5|3908.5|3907.5|22463
1637831100000|2021-11-25 09:05:00|3910.5|3909|3910|3908.5|3911.5|3911|3909.5|3908.5|52202
1637831400000|2021-11-25 09:10:00|3909.5|3909|3912.5|3911|3912.5|3912|3909|3908|42834
1637831700000|2021-11-25 09:15:00|3912|3910.5|3911|3910|3912|3911.5|3909.5|3908.5|33458
1637832000000|2021-11-25 09:20:00|3910.5|3910.5|3906.5|3906|3911.5|3911|3905.5|3905|12797
1637832300000|2021-11-25 09:25:00|3907|3907|3909.5|3908.5|3910.5|3910|3907|3906|17607
1637832600000|2021-11-25 09:30:00|3910|3909|3910.5|3909.5|3912|3911.5|3909|3908.5|20868
1637832900000|2021-11-25 09:35:00|3911|3910|3909.5|3908.5|3911.5|3910.5|3907.5|3906.5|10576
1637833200000|2021-11-25 09:40:00|3910|3909|3911.5|3911|3912|3911|3908.5|3908|28801
1637833500000|2021-11-25 09:45:00|3912|3911.5|3912.5|3911.5|3914|3913|3911.5|3910.5|45787
1637833800000|2021-11-25 09:50:00|3913|3912|3913.5|3912.5|3917|3916|3912|3911|19450
1637834100000|2021-11-25 09:55:00|3914|3912|3919.5|3918|3919.5|3919|3913.5|3912|9941
1637834400000|2021-11-25 10:00:00|3919|3918.5|3917.5|3916|3919.5|3918.5|3917|3916|7883
1637834700000|2021-11-25 10:05:00|3918|3916.5|3919.5|3919|3921|3920|3917.5|3916.5|14894
1637835000000|2021-11-25 10:10:00|3920|3919.5|3918.5|3918|3920|3919.5|3918|3917.5|16519
1637835300000|2021-11-25 10:15:00|3919|3917.5|3912|3911|3919|3918.5|3912|3911|23886
1637835600000|2021-11-25 10:20:00|3912.5|3911.5|3915|3914.5|3915.5|3915|3912|3911|11838
1637835900000|2021-11-25 10:25:00|3915.5|3915|3915|3914.5|3915.5|3915|3914|3913.5|9849
1637836200000|2021-11-25 10:30:00|3915.5|3914|3919.5|3918.5|3920|3919|3915.5|3914|12840
1637836500000|2021-11-25 10:35:00|3920|3919|3920.5|3919|3921.5|3921|3919.5|3918.5|11715
1637836800000|2021-11-25 10:40:00|3920|3918.5|3918.5|3917.5|3920|3918.5|3917|3916.5|6856
1637837100000|2021-11-25 10:45:00|3918|3917|3922.5|3921.5|3923.5|3922.5|3918|3917|11370
1637837400000|2021-11-25 10:50:00|3922|3922|3925|3924.5|3925|3924.5|3922|3921.5|5569
1637837700000|2021-11-25 10:55:00|3924.5|3924|3925|3923.5|3925|3924.5|3922.5|3921.5|12395
1637838000000|2021-11-25 11:00:00|3924.5|3924|3926|3925|3926|3925|3923|3922.5|13421
1637838300000|2021-11-25 11:05:00|3925.5|3924.5|3926|3925|3927|3926.5|3924|3923|21002
1637838600000|2021-11-25 11:10:00|3926.5|3925.5|3925|3923.5|3928|3927|3924.5|3923.5|9047
1637838900000|2021-11-25 11:15:00|3925.5|3924|3929|3928|3929.5|3929|3925|3924|18644
1637839200000|2021-11-25 11:20:00|3930|3928.5|3929|3928.5|3931|3930.5|3928|3926.5|5317
1637839500000|2021-11-25 11:25:00|3928.5|3928|3928.5|3927.5|3929.5|3928.5|3927|3926|11355
1637839800000|2021-11-25 11:30:00|3928|3927|3926.5|3925.5|3930|3929.5|3926.5|3925.5|10874
1637840100000|2021-11-25 11:35:00|3927|3926|3931|3930|3931|3930.5|3927|3926|11915
1637840400000|2021-11-25 11:40:00|3930.5|3929.5|3938|3937|3940|3939.5|3930|3929.5|38172
1637840700000|2021-11-25 11:45:00|3937.5|3936.5|3935|3934|3937.5|3937|3934.5|3933.5|10285
1637841000000|2021-11-25 11:50:00|3935.5|3934.5|3939.5|3938.5|3940.5|3940|3935.5|3934.5|25712
1637841300000|2021-11-25 11:55:00|3939|3938|3939.5|3938.5|3940.5|3939.5|3938|3937|13558
1637841600000|2021-11-25 12:00:00|3939|3938|3939|3937.5|3939.5|3939|3937|3936.5|7277
1637841900000|2021-11-25 12:05:00|3939.5|3938|3941.5|3940.5|3945|3944.5|3939.5|3938|15638
1637842200000|2021-11-25 12:10:00|3942|3941|3940|3939.5|3942|3941.5|3939|3938|10245
1637842500000|2021-11-25 12:15:00|3940.5|3940|3944.5|3943.5|3944.5|3943.5|3939|3938.5|25263
1637842800000|2021-11-25 12:20:00|3945|3944|3941.5|3940.5|3945.5|3945|3940.5|3940|15308
1637843100000|2021-11-25 12:25:00|3941|3941|3943|3942|3944|3943.5|3941|3940.5|15843
1637843400000|2021-11-25 12:30:00|3943.5|3942.5|3944|3943|3944.5|3944|3943|3941.5|23809
1637843700000|2021-11-25 12:35:00|3944.5|3943.5|3944|3943|3945.5|3945|3942.5|3941.5|39559
1637844000000|2021-11-25 12:40:00|3944.5|3943.5|3949|3948|3950|3949|3944.5|3943.5|35804
1637844300000|2021-11-25 12:45:00|3948.5|3948.5|3946|3945.5|3950|3949.5|3946|3944.5|9136
1637844600000|2021-11-25 12:50:00|3946.5|3945|3946.5|3946|3947.5|3947|3946|3945|12937
1637844900000|2021-11-25 12:55:00|3946|3945|3946.5|3946|3947.5|3946.5|3945|3944|7984
1637845200000|2021-11-25 13:00:00|3947|3946.5|3950|3949|3950|3949.5|3946.5|3945.5|9883
1637845500000|2021-11-25 13:05:00|3949.5|3949.5|3949|3948|3951.5|3951|3949|3948|7612
1637845800000|2021-11-25 13:10:00|3949.5|3948.5|3950.5|3950|3950.5|3950|3949|3948|8257
1637846100000|2021-11-25 13:15:00|3950|3949.5|3952.5|3951.5|3954|3953|3950|3949|13822
1637846400000|2021-11-25 13:20:00|3952|3951|3950.5|3950|3952.5|3951.5|3947.5|3947|16266
1637846700000|2021-11-25 13:25:00|3950|3949.5|3951.5|3951|3953|3952.5|3950|3949.5|11089
1637847000000|2021-11-25 13:30:00|3952|3950.5|3955|3954|3955.5|3955|3951.5|3950.5|19246
1637847300000|2021-11-25 13:35:00|3954.5|3953.5|3952.5|3951.5|3955|3954|3952.5|3951.5|7793
1637847600000|2021-11-25 13:40:00|3951.5|3951|3952|3951.5|3953|3952.5|3951.5|3951|6086
1637847900000|2021-11-25 13:45:00|3952.5|3951|3951.5|3950|3952.5|3951.5|3950.5|3950|11727
1637848200000|2021-11-25 13:50:00|3951|3950.5|3950.5|3949.5|3951.5|3951|3949.5|3949|12539
1637848500000|2021-11-25 13:55:00|3951|3950|3952.5|3951.5|3952.5|3952|3951|3950|10730
1637848800000|2021-11-25 14:00:00|3952|3952|3954|3953|3955|3954.5|3952|3951.5|24739
1637849100000|2021-11-25 14:05:00|3954.5|3953.5|3954|3953.5|3955.5|3955|3953.5|3953|11989
1637849400000|2021-11-25 14:10:00|3953.5|3953|3955.5|3954.5|3957|3956.5|3953.5|3953|43412
1637849700000|2021-11-25 14:15:00|3955|3955|3955|3954|3956|3955.5|3954|3953|34709
1637850000000|2021-11-25 14:20:00|3955.5|3954.5|3955.5|3955|3956.5|3956|3954.5|3954|26842
1637850300000|2021-11-25 14:25:00|3956|3955.5|3959.5|3959|3960|3959|3956|3955.5|59775
1637850600000|2021-11-25 14:30:00|3960|3958.5|3961.5|3961|3963|3962.5|3960|3958.5|51321
1637850900000|2021-11-25 14:35:00|3962|3961.5|3964.5|3963|3966|3965|3961.5|3961|46038
1637851200000|2021-11-25 14:40:00|3964|3963.5|3963.5|3963|3965.5|3965|3963|3962.5|27365
1637851500000|2021-11-25 14:45:00|3964|3963.5|3964|3963|3965|3964.5|3963|3962|32645
1637851800000|2021-11-25 14:50:00|3963.5|3963.5|3967.5|3967|3967.5|3967|3963.5|3963|30054
1637852100000|2021-11-25 14:55:00|3966.5|3966.5|3971.5|3970.5|3971.5|3971|3966.5|3965.5|34394
1637852400000|2021-11-25 15:00:00|3971|3971|3973.5|3973|3974.5|3974|3969.5|3969|34252
1637852700000|2021-11-25 15:05:00|3973|3972.5|3972|3971|3974.5|3974|3970.5|3969.5|38495
1637853000000|2021-11-25 15:10:00|3971.5|3970.5|3973|3972|3973|3972.5|3971|3970|22474
1637853300000|2021-11-25 15:15:00|3973.5|3972.5|3974|3973.5|3975.5|3975|3972|3971.5|23405
1637853600000|2021-11-25 15:20:00|3974.5|3973|3975|3974|3975|3974.5|3973.5|3972.5|15434
1637853900000|2021-11-25 15:25:00|3974.5|3973.5|3978|3977|3978|3977.5|3974|3973|46052
1637854200000|2021-11-25 15:30:00|3978.5|3977.5|3978.5|3977.5|3979.5|3979|3977.5|3976.5|22288
1637854500000|2021-11-25 15:35:00|3978|3978|3980|3979.5|3981|3980.5|3978|3977.5|428688
1637854800000|2021-11-25 15:40:00|3979.5|3979|3976.5|3976|3979.5|3979|3976|3975|56692
1637855100000|2021-11-25 15:45:00|3977|3975.5|3979|3978|3979.5|3979|3976.5|3975.5|34882
1637855400000|2021-11-25 15:50:00|3978.5|3978.5|3980|3979|3980|3979.5|3978|3977.5|40891
1637855700000|2021-11-25 15:55:00|3980.5|3979.5|3981|3980|3981.5|3981|3978.5|3977.5|35382
1637856000000|2021-11-25 16:00:00|3980.5|3979.5|3982.5|3981.5|3982.5|3982|3979.5|3979|60272
1637856300000|2021-11-25 16:05:00|3982|3982|3984|3983|3984.5|3984|3980.5|3980|59399
1637856600000|2021-11-25 16:10:00|3983.5|3982.5|3982.5|3982|3984.5|3984|3982|3981.5|45555
1637856900000|2021-11-25 16:15:00|3982|3981.5|3980|3979|3982.5|3982|3978.5|3978|59798
1637857200000|2021-11-25 16:20:00|3979.5|3979.5|3982|3981.5|3982.5|3982|3979|3978.5|38427
1637857500000|2021-11-25 16:25:00|3982.5|3982|3982.5|3981.5|3983.5|3982.5|3980|3979|27773
1637913600000|2021-11-26 08:00:00|3919|3915.5|3929.5|3928|3935.5|3933|3917.5|3914.5|93679
1637913900000|2021-11-26 08:05:00|3929|3927.5|3909|3907|3929.5|3927.5|3899.5|3897|119956
1637914200000|2021-11-26 08:10:00|3908.5|3906.5|3896.5|3895|3911|3910|3889.5|3888|79312
1637914500000|2021-11-26 08:15:00|3896|3894|3904.5|3903|3907.5|3906|3890|3888|90522
1637914800000|2021-11-26 08:20:00|3904|3902.5|3924|3922.5|3924|3922.5|3903.5|3901|61973
1637915100000|2021-11-26 08:25:00|3923.5|3921.5|3924|3922.5|3927|3925|3917|3915.5|33601
1637915400000|2021-11-26 08:30:00|3923.5|3922|3913.5|3912.5|3926.5|3925.5|3911|3910|55106
1637915700000|2021-11-26 08:35:00|3913|3912|3918.5|3916.5|3920|3918.5|3910|3908.5|50043
1637916000000|2021-11-26 08:40:00|3918|3916|3919|3917.5|3921.5|3920|3916|3914.5|40086
1637916300000|2021-11-26 08:45:00|3919.5|3918|3900.5|3899|3920|3918.5|3898.5|3898|31841
1637916600000|2021-11-26 08:50:00|3901|3899.5|3890.5|3889|3902.5|3901.5|3890|3888.5|40410
1637916900000|2021-11-26 08:55:00|3890|3888.5|3893|3892|3900.5|3900|3888.5|3887.5|15137
1637917200000|2021-11-26 09:00:00|3892.5|3891.5|3902|3901|3903|3902.5|3892|3890.5|83325
1637917500000|2021-11-26 09:05:00|3903|3901.5|3911.5|3910|3912|3911|3899|3898.5|43856
1637917800000|2021-11-26 09:10:00|3911|3909|3915|3913.5|3918.5|3918|3907|3905.5|29959
1637918100000|2021-11-26 09:15:00|3914.5|3913|3909.5|3908.5|3915.5|3915|3906.5|3905|15603
1637918400000|2021-11-26 09:20:00|3909|3908|3909.5|3908|3911.5|3911|3908.5|3906.5|15465
1637918700000|2021-11-26 09:25:00|3909|3907.5|3908.5|3907.5|3909.5|3909|3905|3903.5|21951
1637919000000|2021-11-26 09:30:00|3908|3908|3909|3907.5|3911.5|3911|3906.5|3904.5|16590
1637919300000|2021-11-26 09:35:00|3909.5|3908|3909.5|3908.5|3911|3910.5|3904.5|3904|34078
1637919600000|2021-11-26 09:40:00|3909|3908|3896|3895|3909|3908|3896|3895|181446
1637919900000|2021-11-26 09:45:00|3896.5|3895.5|3898.5|3897.5|3899.5|3899|3895|3894|38691
1637920200000|2021-11-26 09:50:00|3898|3897|3902|3901.5|3902|3901.5|3895.5|3894.5|41791
1637920500000|2021-11-26 09:55:00|3902.5|3901|3894|3893.5|3903.5|3902.5|3892.5|3892|41443
1637920800000|2021-11-26 10:00:00|3894.5|3893|3902.5|3901|3902.5|3901.5|3894.5|3893|26610
1637921100000|2021-11-26 10:05:00|3902|3901.5|3893.5|3892.5|3902|3901.5|3892|3891|27797
1637921400000|2021-11-26 10:10:00|3893|3892|3905.5|3904|3906|3905|3892|3891|23721
1637921700000|2021-11-26 10:15:00|3906|3904.5|3903.5|3902|3908|3907.5|3901|3900|50964
1637922000000|2021-11-26 10:20:00|3903|3901.5|3909|3908|3909|3908.5|3901.5|3900.5|37372
1637922300000|2021-11-26 10:25:00|3908.5|3907.5|3911.5|3910.5|3912.5|3912|3907.5|3906.5|46466
1637922600000|2021-11-26 10:30:00|3912|3911|3915.5|3914.5|3917|3916.5|3909.5|3908|26234
1637922900000|2021-11-26 10:35:00|3915|3914|3911.5|3910.5|3916|3915.5|3910|3909|16470
1637923200000|2021-11-26 10:40:00|3911|3910|3910.5|3909|3912|3911.5|3909.5|3908.5|31950
1637923500000|2021-11-26 10:45:00|3910|3908.5|3901|3899.5|3911|3909.5|3899|3898|36579
1637923800000|2021-11-26 10:50:00|3900.5|3899|3901|3900|3902.5|3901.5|3897|3896|35035
1637924100000|2021-11-26 10:55:00|3900.5|3899.5|3906.5|3905.5|3906.5|3906|3900|3899|16564
1637924400000|2021-11-26 11:00:00|3907|3906|3907.5|3906.5|3908|3907|3901|3900|17346
1637924700000|2021-11-26 11:05:00|3907|3906|3910|3909|3910.5|3909.5|3905.5|3904.5|87002
1637925000000|2021-11-26 11:10:00|3910.5|3909.5|3914|3913|3914.5|3913.5|3909.5|3908.5|25429
1637925300000|2021-11-26 11:15:00|3914.5|3913.5|3917.5|3916|3919|3918.5|3912.5|3911.5|62237
1637925600000|2021-11-26 11:20:00|3917|3916.5|3918.5|3917|3921.5|3921|3917|3916|10307
1637925900000|2021-11-26 11:25:00|3919|3917.5|3915.5|3914.5|3920.5|3919|3915.5|3914.5|13480
1637926200000|2021-11-26 11:30:00|3915|3915|3920|3919|3920|3919.5|3915|3914|13986
1637926500000|2021-11-26 11:35:00|3919.5|3918.5|3920|3919|3921.5|3921|3917.5|3916.5|11175
1637926800000|2021-11-26 11:40:00|3919.5|3918.5|3921.5|3920.5|3921.5|3921|3919|3918|6677
1637927100000|2021-11-26 11:45:00|3921|3920|3927|3926.5|3930.5|3929.5|3920.5|3919.5|32630
1637927400000|2021-11-26 11:50:00|3927.5|3927|3930|3929|3930|3929|3927|3926|21413
1637927700000|2021-11-26 11:55:00|3930.5|3929.5|3933|3932|3933.5|3933|3929|3928|30551
1637928000000|2021-11-26 12:00:00|3932.5|3932.5|3938|3937.5|3938|3937.5|3932|3931|20610
1637928300000|2021-11-26 12:05:00|3937.5|3936.5|3934.5|3934|3937.5|3937|3934|3933|36018
1637928600000|2021-11-26 12:10:00|3935|3933.5|3933.5|3931.5|3938|3937|3933|3931.5|18505
1637928900000|2021-11-26 12:15:00|3933|3932|3935|3933.5|3935.5|3934.5|3931.5|3931|16803
1637929200000|2021-11-26 12:20:00|3934.5|3934|3928.5|3927.5|3935.5|3934.5|3928.5|3927|18546
1637929500000|2021-11-26 12:25:00|3929|3928|3930.5|3929.5|3932|3931.5|3929|3927.5|28305
1637929800000|2021-11-26 12:30:00|3931|3930|3936|3934.5|3936.5|3935.5|3931|3929|24697
1637930100000|2021-11-26 12:35:00|3935.5|3934|3937|3936.5|3937|3936.5|3933.5|3932.5|13614
1637930400000|2021-11-26 12:40:00|3937.5|3936|3941|3940|3941|3940.5|3937|3936|44272
1637930700000|2021-11-26 12:45:00|3941.5|3940.5|3941.5|3940.5|3943.5|3942|3941|3940|28436
1637931000000|2021-11-26 12:50:00|3942|3941|3935.5|3934|3942|3941.5|3933.5|3932.5|28644
1637931300000|2021-11-26 12:55:00|3935|3933.5|3928.5|3927.5|3935|3933.5|3926.5|3925.5|20003
1637931600000|2021-11-26 13:00:00|3927.5|3927|3931|3930|3931.5|3931|3924.5|3923.5|30168
1637931900000|2021-11-26 13:05:00|3931.5|3930.5|3933|3932|3934.5|3934|3930.5|3929|25692
1637932200000|2021-11-26 13:10:00|3932.5|3932.5|3933|3932|3934.5|3934|3932|3931.5|33933
1637932500000|2021-11-26 13:15:00|3934|3932.5|3932.5|3932|3934|3933.5|3930|3929.5|60834
1637932800000|2021-11-26 13:20:00|3933|3931.5|3932.5|3931|3935.5|3934.5|3932|3931|18266
1637933100000|2021-11-26 13:25:00|3932|3931.5|3928.5|3928|3932|3931.5|3927|3926|35806
1637933400000|2021-11-26 13:30:00|3928|3927.5|3926.5|3925.5|3928.5|3928|3924.5|3923.5|34633
1637933700000|2021-11-26 13:35:00|3926|3926|3929.5|3928.5|3930.5|3930|3926|3925|18104
1637934000000|2021-11-26 13:40:00|3929|3928|3930|3929|3933|3932|3928.5|3927.5|28573
1637934300000|2021-11-26 13:45:00|3930.5|3929.5|3934.5|3933.5|3934.5|3933.5|3929|3927.5|33962
1637934600000|2021-11-26 13:50:00|3934|3933|3935|3934.5|3936.5|3935.5|3933.5|3933|79833
1637934900000|2021-11-26 13:55:00|3935.5|3934|3936|3934.5|3939|3938|3935|3934|70214
1637935200000|2021-11-26 14:00:00|3936.5|3935|3938.5|3938|3938.5|3938|3933|3931.5|43704
1637935500000|2021-11-26 14:05:00|3938|3937.5|3936.5|3935.5|3939.5|3939|3936.5|3935.5|35669
1637935800000|2021-11-26 14:10:00|3936|3935|3937.5|3936.5|3938.5|3937.5|3936|3935|36312
1637936100000|2021-11-26 14:15:00|3937|3936|3939|3938|3940|3939.5|3937|3936|43605
1637936400000|2021-11-26 14:20:00|3938.5|3938.5|3939|3938.5|3940.5|3940|3938|3937.5|28210
1637936700000|2021-11-26 14:25:00|3939.5|3938|3940.5|3939.5|3941.5|3940.5|3937.5|3936.5|25455
1637937000000|2021-11-26 14:30:00|3941|3940|3937|3936|3941|3940.5|3936.5|3936|56828
1637937300000|2021-11-26 14:35:00|3936.5|3935.5|3942|3940.5|3942|3941|3931.5|3930.5|82964
1637937600000|2021-11-26 14:40:00|3941.5|3940|3945|3944|3945.5|3945|3940.5|3939.5|43176
1637937900000|2021-11-26 14:45:00|3944.5|3944.5|3944|3942.5|3949.5|3948.5|3943|3942|44988
1637938200000|2021-11-26 14:50:00|3943.5|3943|3950|3949.5|3951|3950|3943.5|3943|79478
1637938500000|2021-11-26 14:55:00|3950.5|3950|3949.5|3948.5|3952.5|3951|3946.5|3946|69478
1637938800000|2021-11-26 15:00:00|3949|3949|3942.5|3941|3951.5|3950.5|3942.5|3941|60642
1637939100000|2021-11-26 15:05:00|3943|3941.5|3941|3940.5|3943.5|3943|3936|3935|74744
1637939400000|2021-11-26 15:10:00|3941.5|3941|3947|3946|3948|3947.5|3940|3939|107631
1637939700000|2021-11-26 15:15:00|3946.5|3946.5|3948|3947|3952|3950.5|3946|3944.5|298093
1637940000000|2021-11-26 15:20:00|3947.5|3946.5|3947|3946.5|3949|3948|3945.5|3944.5|69246
1637940300000|2021-11-26 15:25:00|3947.5|3947|3949|3948.5|3949|3948.5|3947|3946|80720
1637940600000|2021-11-26 15:30:00|3948.5|3948|3954.5|3954|3955.5|3954.5|3947|3946.5|69833
1637940900000|2021-11-26 15:35:00|3954|3953.5|3955|3954.5|3956.5|3956|3950|3948.5|66155
1637941200000|2021-11-26 15:40:00|3955.5|3955|3955|3954.5|3956|3955.5|3953|3952.5|74898
1637941500000|2021-11-26 15:45:00|3954.5|3954|3954.5|3953.5|3957.5|3957|3953.5|3952.5|86069
1637941800000|2021-11-26 15:50:00|3954|3953|3955|3954.5|3955.5|3955|3952.5|3952|74031
1637942100000|2021-11-26 15:55:00|3954.5|3954|3958.5|3957.5|3958.5|3958|3951|3950|74340
1637942400000|2021-11-26 16:00:00|3958|3958|3961.5|3961|3963|3962.5|3957|3956|153743
1637942700000|2021-11-26 16:05:00|3961|3960.5|3960.5|3959.5|3964.5|3964|3959|3958|120737
1637943000000|2021-11-26 16:10:00|3961|3960|3959|3958|3963.5|3963|3959|3957.5|183128
1637943300000|2021-11-26 16:15:00|3958|3957.5|3959.5|3958.5|3962|3961.5|3958|3956.5|150744
1637943600000|2021-11-26 16:20:00|3959|3958|3958|3957.5|3959.5|3959|3956.5|3955.5|169541
1637943900000|2021-11-26 16:25:00|3957.5|3957|3959|3957.5|3961.5|3961|3954.5|3953.5|158014
1638172800000|2021-11-29 08:00:00|3948.5|3926.5|3918.5|3916.5|3948.5|3937.5|3908.5|3907.5|164625
1638173100000|2021-11-29 08:05:00|3918|3917|3912|3910.5|3924.5|3922|3906.5|3905.5|72375
1638173400000|2021-11-29 08:10:00|3911.5|3910|3927|3925.5|3927.5|3926.5|3908.5|3907.5|88556
1638173700000|2021-11-29 08:15:00|3927.5|3926|3926|3925|3930|3928|3917.5|3916|66869
1638174000000|2021-11-29 08:20:00|3925.5|3924|3925|3924|3927.5|3927|3922.5|3921.5|54012
1638174300000|2021-11-29 08:25:00|3924.5|3923.5|3925.5|3924.5|3928|3927.5|3921|3920|44154
1638174600000|2021-11-29 08:30:00|3926|3925|3925|3924|3928.5|3928|3921.5|3921|27424
1638174900000|2021-11-29 08:35:00|3925.5|3924.5|3927.5|3926|3928.5|3928|3924|3923|26479
1638175200000|2021-11-29 08:40:00|3927|3926.5|3932.5|3931|3932.5|3931|3926.5|3925.5|32140
1638175500000|2021-11-29 08:45:00|3932|3931.5|3921|3920|3932.5|3932|3921|3920|13249
1638175800000|2021-11-29 08:50:00|3920.5|3919.5|3922.5|3921.5|3924.5|3923.5|3917.5|3916.5|40372
1638176100000|2021-11-29 08:55:00|3922|3921|3926|3924.5|3927|3926|3919|3917.5|28517
1638176400000|2021-11-29 09:00:00|3925.5|3924|3914.5|3913|3927.5|3927|3913.5|3912.5|22236
1638176700000|2021-11-29 09:05:00|3914|3913.5|3914.5|3913.5|3917.5|3917|3912|3910.5|23873
1638177000000|2021-11-29 09:10:00|3915.5|3914|3914.5|3913.5|3917|3916|3913|3911|26703
1638177300000|2021-11-29 09:15:00|3914|3913|3907|3906.5|3915|3913|3905.5|3904.5|20024
1638177600000|2021-11-29 09:20:00|3906.5|3906|3905|3903.5|3907|3906|3901|3900|16756
1638177900000|2021-11-29 09:25:00|3904.5|3903|3904.5|3904|3907|3906|3902|3901.5|21055
1638178200000|2021-11-29 09:30:00|3904|3903.5|3906|3905.5|3906|3905.5|3899|3898|36687
1638178500000|2021-11-29 09:35:00|3906.5|3906|3910.5|3909.5|3913|3912.5|3906.5|3906|48904
1638178800000|2021-11-29 09:40:00|3910|3910|3918|3917|3918|3917.5|3910|3910|18811
1638179100000|2021-11-29 09:45:00|3917.5|3916.5|3922|3921|3922.5|3922|3917.5|3916.5|22610
1638179400000|2021-11-29 09:50:00|3922.5|3921.5|3925|3924|3925|3924.5|3922|3921.5|111566
1638179700000|2021-11-29 09:55:00|3925.5|3924.5|3924.5|3924|3927|3926|3923.5|3923|24845
1638180000000|2021-11-29 10:00:00|3925|3924.5|3924.5|3923.5|3929.5|3928|3924|3923|12823
1638180300000|2021-11-29 10:05:00|3925|3924|3926|3924.5|3928|3927|3925|3923.5|13114
1638180600000|2021-11-29 10:10:00|3925.5|3924|3928|3926.5|3928.5|3928|3922|3921|23578
1638180900000|2021-11-29 10:15:00|3928.5|3927|3930.5|3930|3931|3930.5|3927.5|3926.5|22381
1638181200000|2021-11-29 10:20:00|3931|3930.5|3934|3933|3935.5|3934.5|3931|3930.5|16170
1638181500000|2021-11-29 10:25:00|3934|3932.5|3932|3930.5|3936|3934.5|3930.5|3929|3948
1638181800000|2021-11-29 10:30:00|3931.5|3930|3929|3928|3932.5|3931.5|3928.5|3927|1767
1638182100000|2021-11-29 10:35:00|3929.5|3928.5|3928.5|3927|3931.5|3929.5|3926.5|3924.5|2474
1638182400000|2021-11-29 10:40:00|3929|3927.5|3928|3926.5|3929.5|3928|3927.5|3925.5|289
1638182700000|2021-11-29 10:45:00|3925.5|3924.5|3927|3926|3929|3928|3925|3924|19453
1638183000000|2021-11-29 10:50:00|3926.5|3925.5|3929|3928|3930.5|3929.5|3926|3925.5|11131
1638183300000|2021-11-29 10:55:00|3928.5|3927.5|3926|3925|3928.5|3927.5|3925|3924|20076
1638183600000|2021-11-29 11:00:00|3925.5|3924.5|3926.5|3925.5|3930|3929.5|3925|3924|22973
1638183900000|2021-11-29 11:05:00|3926|3925|3926|3925|3927|3926.5|3925|3924.5|16519
1638184200000|2021-11-29 11:10:00|3926.5|3925.5|3925.5|3925|3929|3928|3925.5|3924.5|21829
1638184500000|2021-11-29 11:15:00|3926|3924.5|3925.5|3925|3927.5|3927|3925|3924.5|31827
1638184800000|2021-11-29 11:20:00|3926|3925.5|3920|3919|3927.5|3926.5|3919|3918.5|26626
1638185100000|2021-11-29 11:25:00|3919.5|3918.5|3918|3917|3921.5|3921|3917|3916.5|23403
1638185400000|2021-11-29 11:30:00|3917.5|3917.5|3912|3911|3919.5|3918.5|3908|3907.5|31661
1638185700000|2021-11-29 11:35:00|3911.5|3911.5|3917|3916|3917.5|3916.5|3910.5|3909.5|20141
1638186000000|2021-11-29 11:40:00|3916.5|3915.5|3920.5|3919.5|3920.5|3920|3916|3915.5|38145
1638186300000|2021-11-29 11:45:00|3920|3919|3919.5|3918.5|3920.5|3919.5|3917.5|3917|10747
1638186600000|2021-11-29 11:50:00|3919|3918|3920.5|3919.5|3921.5|3920|3918|3917.5|14263
1638186900000|2021-11-29 11:55:00|3920|3919|3921|3920.5|3921.5|3921|3918|3917.5|17800
1638187200000|2021-11-29 12:00:00|3921.5|3921|3918|3917.5|3921.5|3921|3918|3917|57931
1638187500000|2021-11-29 12:05:00|3917.5|3917|3920.5|3920|3920.5|3920|3915.5|3914|29623
1638187800000|2021-11-29 12:10:00|3921|3920.5|3919.5|3918.5|3921.5|3921|3919|3918.5|11460
1638188100000|2021-11-29 12:15:00|3919|3918|3918.5|3918|3920.5|3920|3916.5|3916|16180
1638188400000|2021-11-29 12:20:00|3918|3917.5|3918|3917|3918.5|3918|3916.5|3916|13747
1638188700000|2021-11-29 12:25:00|3918.5|3917.5|3922.5|3921.5|3923.5|3923|3918|3917.5|33227
1638189000000|2021-11-29 12:30:00|3923|3922|3923.5|3922.5|3925|3924.5|3922.5|3922|20177
1638189300000|2021-11-29 12:35:00|3923|3923|3925.5|3925|3925.5|3925|3923|3922.5|15927
1638189600000|2021-11-29 12:40:00|3926|3925.5|3923.5|3923|3926.5|3926|3923.5|3922.5|11363
1638189900000|2021-11-29 12:45:00|3923|3922.5|3925.5|3925|3926|3925|3923|3922.5|17729
1638190200000|2021-11-29 12:50:00|3925|3924.5|3925|3924|3926|3925|3924|3923.5|10728
1638190500000|2021-11-29 12:55:00|3925.5|3924.5|3926|3925.5|3926.5|3926|3925.5|3924.5|10068
1638190800000|2021-11-29 13:00:00|3926.5|3926|3927|3926|3928.5|3927.5|3925.5|3924|13830
1638191100000|2021-11-29 13:05:00|3926.5|3926.5|3930.5|3929.5|3932|3931.5|3926|3925|33437
1638191400000|2021-11-29 13:10:00|3931|3930|3935|3933.5|3935|3934.5|3930|3929.5|72798
1638191700000|2021-11-29 13:15:00|3935.5|3934|3928.5|3927.5|3938|3937|3928.5|3927.5|38714
1638192000000|2021-11-29 13:20:00|3929|3928|3935|3934|3935.5|3935|3927.5|3926.5|33964
1638192300000|2021-11-29 13:25:00|3934.5|3933.5|3931.5|3930.5|3937|3936.5|3930.5|3930|55457
1638192600000|2021-11-29 13:30:00|3932|3931|3926.5|3925.5|3934|3933.5|3926|3925.5|22386
1638192900000|2021-11-29 13:35:00|3926|3926|3932.5|3931.5|3932.5|3932|3925.5|3925|67780
1638193200000|2021-11-29 13:40:00|3932|3932|3932.5|3932|3933.5|3933|3931|3930|21561
1638193500000|2021-11-29 13:45:00|3932|3931.5|3927.5|3926|3933|3932.5|3927.5|3926|8906
1638193800000|2021-11-29 13:50:00|3927|3925.5|3927.5|3927|3929.5|3928.5|3925.5|3924|25226
1638194100000|2021-11-29 13:55:00|3928|3926.5|3924|3923.5|3928.5|3926.5|3924|3923.5|77397
1638194400000|2021-11-29 14:00:00|3924.5|3923|3926|3925|3926|3925.5|3924.5|3923|19233
1638194700000|2021-11-29 14:05:00|3926.5|3925.5|3932.5|3932|3933.5|3933|3926|3925|45219
1638195000000|2021-11-29 14:10:00|3933|3932.5|3935.5|3934.5|3936.5|3936|3932.5|3931.5|23161
1638195300000|2021-11-29 14:15:00|3936|3935|3942|3940.5|3942.5|3942|3935|3933.5|69667
1638195600000|2021-11-29 14:20:00|3941.5|3940|3940|3939.5|3942.5|3941.5|3939.5|3938.5|30295
1638195900000|2021-11-29 14:25:00|3940.5|3939|3941|3940|3941.5|3941|3938.5|3938|21359
1638196200000|2021-11-29 14:30:00|3941.5|3940.5|3930|3929|3942|3941|3929|3927.5|86992
1638196500000|2021-11-29 14:35:00|3929.5|3928.5|3926.5|3926|3931|3930|3925|3924.5|110321
1638196800000|2021-11-29 14:40:00|3927|3926.5|3937|3936|3938.5|3938|3924.5|3923.5|122330
1638197100000|2021-11-29 14:45:00|3936.5|3935.5|3937.5|3936.5|3941.5|3940.5|3934.5|3933.5|229231
1638197400000|2021-11-29 14:50:00|3937|3936|3941.5|3940.5|3944.5|3944|3936|3935|135394
1638197700000|2021-11-29 14:55:00|3942|3940|3941.5|3941|3944|3943.5|3939.5|3938.5|62011
1638198000000|2021-11-29 15:00:00|3941|3940.5|3940.5|3939.5|3944.5|3943.5|3938.5|3938|73940
1638198300000|2021-11-29 15:05:00|3940|3939|3946|3945|3946.5|3945.5|3939|3938.5|71883
1638198600000|2021-11-29 15:10:00|3945.5|3944.5|3949.5|3948.5|3951.5|3950|3942.5|3942|120037
1638198900000|2021-11-29 15:15:00|3950.5|3949|3947.5|3946.5|3951.5|3951|3946.5|3946|215886
1638199200000|2021-11-29 15:20:00|3947|3947|3947|3946.5|3948|3947.5|3944|3943.5|25163
1638199500000|2021-11-29 15:25:00|3947.5|3947|3945|3944|3950|3949.5|3943|3942.5|54526
1638199800000|2021-11-29 15:30:00|3945.5|3944.5|3939|3938.5|3945.5|3945|3939|3938.5|141822
1638200100000|2021-11-29 15:35:00|3938.5|3938|3935.5|3934.5|3941|3939.5|3933|3932.5|49629
1638200400000|2021-11-29 15:40:00|3936|3935|3927|3926|3936|3935.5|3927|3926|37674
1638200700000|2021-11-29 15:45:00|3927.5|3926.5|3925|3924|3928|3927|3924|3923.5|39202
1638201000000|2021-11-29 15:50:00|3925.5|3924.5|3925.5|3924.5|3928.5|3928|3923|3922|34225
1638201300000|2021-11-29 15:55:00|3926|3925.5|3925.5|3925|3928|3927.5|3925|3924.5|221484
1638201600000|2021-11-29 16:00:00|3926|3925.5|3926|3925.5|3930.5|3930|3925.5|3925|57552
1638201900000|2021-11-29 16:05:00|3925.5|3925|3926|3925.5|3928|3927.5|3924.5|3924|66236
1638202200000|2021-11-29 16:10:00|3926.5|3926|3925.5|3924.5|3927.5|3927|3925|3924.5|40180
1638202500000|2021-11-29 16:15:00|3926|3925|3925|3924.5|3926.5|3926|3924|3923|50001
1638202800000|2021-11-29 16:20:00|3925.5|3925|3928.5|3928|3929.5|3928.5|3925.5|3924.5|94884
1638203100000|2021-11-29 16:25:00|3928|3927.5|3928|3927.5|3930.5|3929.5|3925|3924.5|140492
1638259200000|2021-11-30 08:00:00|3920|3900|3912|3909.5|3930|3928|3909|3900|225140
1638259500000|2021-11-30 08:05:00|3913|3910|3903|3901.5|3919|3917|3903|3901|172869
1638259800000|2021-11-30 08:10:00|3902.5|3902|3894.5|3893.5|3907|3905.5|3894|3893.5|148064
1638260100000|2021-11-30 08:15:00|3894|3894|3896.5|3895.5|3901|3900.5|3892.5|3892|102345
1638260400000|2021-11-30 08:20:00|3896|3894.5|3894|3893|3897.5|3896.5|3890.5|3890|105112
1638260700000|2021-11-30 08:25:00|3894.5|3892.5|3895.5|3895|3897|3896.5|3888|3887.5|88687
1638261000000|2021-11-30 08:30:00|3895|3894.5|3884|3883|3900|3899.5|3882|3881.5|68300
1638261300000|2021-11-30 08:35:00|3884.5|3883.5|3872.5|3870.5|3886|3885|3870|3868.5|65967
1638261600000|2021-11-30 08:40:00|3872|3870|3868.5|3867.5|3873.5|3872|3868|3867.5|43268
1638261900000|2021-11-30 08:45:00|3868|3867|3870.5|3869.5|3872.5|3871|3861.5|3860.5|65144
1638262200000|2021-11-30 08:50:00|3870|3869|3879|3878|3880|3878.5|3869|3868|53301
1638262500000|2021-11-30 08:55:00|3879.5|3878.5|3879.5|3878.5|3883|3882.5|3877|3876.5|46259
1638262800000|2021-11-30 09:00:00|3879|3878|3877|3876|3881.5|3880.5|3875|3874.5|90613
1638263100000|2021-11-30 09:05:00|3877.5|3876.5|3881.5|3880.5|3884|3883|3877|3876|54485
1638263400000|2021-11-30 09:10:00|3881|3879.5|3882|3881|3883.5|3882|3877.5|3877|32232
1638263700000|2021-11-30 09:15:00|3881.5|3880.5|3884.5|3883|3888.5|3888|3879|3878.5|34043
1638264000000|2021-11-30 09:20:00|3884|3882.5|3895|3894.5|3895.5|3894.5|3881.5|3881|33860
1638264300000|2021-11-30 09:25:00|3894.5|3894|3887.5|3886|3895.5|3894.5|3884.5|3883|34402
1638264600000|2021-11-30 09:30:00|3888|3886.5|3893|3891|3893.5|3892.5|3884|3882.5|32030
1638264900000|2021-11-30 09:35:00|3892.5|3891.5|3896|3895|3896.5|3896|3891.5|3890.5|22893
1638265200000|2021-11-30 09:40:00|3896.5|3895.5|3896.5|3895.5|3900.5|3899.5|3894|3893.5|24773
1638265500000|2021-11-30 09:45:00|3896|3895|3894.5|3893|3898.5|3897|3893|3891.5|26429
1638265800000|2021-11-30 09:50:00|3895|3893.5|3899|3897.5|3900|3899|3893.5|3892|54591
1638266100000|2021-11-30 09:55:00|3898.5|3898|3902.5|3901.5|3905|3904|3898.5|3897.5|28365
1638266400000|2021-11-30 10:00:00|3903|3902|3901.5|3900.5|3907|3905.5|3899|3898.5|25309
1638266700000|2021-11-30 10:05:00|3902|3901|3901|3899.5|3903|3902|3897.5|3896|28842
1638267000000|2021-11-30 10:10:00|3900.5|3900|3900.5|3900|3903.5|3903|3899.5|3899|27881
1638267300000|2021-11-30 10:15:00|3900|3899.5|3900|3899|3903|3902|3896.5|3896|30181
1638267600000|2021-11-30 10:20:00|3900.5|3899.5|3902|3901.5|3903.5|3903|3900|3899|22546
1638267900000|2021-11-30 10:25:00|3901.5|3901|3906.5|3905|3910|3909|3901|3900.5|54650
1638268200000|2021-11-30 10:30:00|3906|3904.5|3901.5|3901|3909.5|3909|3900.5|3900|61954
1638268500000|2021-11-30 10:35:00|3901|3900.5|3903|3902|3904.5|3903.5|3898|3897|48352
1638268800000|2021-11-30 10:40:00|3902.5|3902.5|3904|3903.5|3905.5|3904.5|3902|3901|40041
1638269100000|2021-11-30 10:45:00|3903.5|3903|3908.5|3907.5|3908.5|3907.5|3901.5|3901|60882
1638269400000|2021-11-30 10:50:00|3909|3908|3911|3910|3911|3910|3907|3905.5|258089
1638269700000|2021-11-30 10:55:00|3910.5|3910.5|3912.5|3912|3915.5|3915|3910.5|3910.5|40163
1638270000000|2021-11-30 11:00:00|3913|3912.5|3905.5|3905|3913.5|3912.5|3904|3903.5|39991
1638270300000|2021-11-30 11:05:00|3905|3904.5|3902.5|3901.5|3906.5|3906|3900|3899|30277
1638270600000|2021-11-30 11:10:00|3902|3901|3901|3900|3904|3903.5|3901|3900|15692
1638270900000|2021-11-30 11:15:00|3900.5|3899.5|3900.5|3899.5|3903|3901.5|3897.5|3896.5|25277
1638271200000|2021-11-30 11:20:00|3900|3899|3897.5|3896|3900.5|3900|3895|3894.5|28993
1638271500000|2021-11-30 11:25:00|3897|3895.5|3901|3900|3901|3900|3896|3895.5|26101
1638271800000|2021-11-30 11:30:00|3901.5|3900.5|3902.5|3901.5|3902.5|3902|3898.5|3898|23755
1638272100000|2021-11-30 11:35:00|3902|3902|3902|3901|3904|3903|3900|3899.5|25322
1638272400000|2021-11-30 11:40:00|3901.5|3901.5|3901.5|3901|3902.5|3901.5|3898.5|3898|47654
1638272700000|2021-11-30 11:45:00|3901|3900.5|3900.5|3900|3903|3902|3900.5|3900|22746
1638273000000|2021-11-30 11:50:00|3901|3899.5|3900|3898.5|3902.5|3902|3898|3897|39574
1638273300000|2021-11-30 11:55:00|3899.5|3898|3903|3901.5|3903|3901.5|3899|3898|25049
1638273600000|2021-11-30 12:00:00|3902.5|3902|3901.5|3900.5|3905|3903.5|3901|3900.5|30787
1638273900000|2021-11-30 12:05:00|3901|3900|3902|3901|3902|3901|3898|3897.5|15273
1638274200000|2021-11-30 12:10:00|3901.5|3900.5|3904|3903.5|3904|3903.5|3900|3899|17263
1638274500000|2021-11-30 12:15:00|3904.5|3904|3901.5|3900.5|3905|3904|3901.5|3900.5|12780
1638274800000|2021-11-30 12:20:00|3901|3901|3906|3905|3907|3906|3901|3900.5|13632
1638275100000|2021-11-30 12:25:00|3906.5|3905.5|3904.5|3904|3908.5|3907.5|3904|3903.5|100073
1638275400000|2021-11-30 12:30:00|3905|3903.5|3902|3901|3906|3905.5|3902|3901|17747
1638275700000|2021-11-30 12:35:00|3901.5|3900|3899.5|3899|3902|3901|3899.5|3898.5|18288
1638276000000|2021-11-30 12:40:00|3900|3899.5|3902|3901|3902|3901.5|3899.5|3899|38662
1638276300000|2021-11-30 12:45:00|3901.5|3900.5|3899.5|3899|3902|3901|3898.5|3898|36068
1638276600000|2021-11-30 12:50:00|3899|3898.5|3894|3893|3900|3899.5|3894|3893|25079
1638276900000|2021-11-30 12:55:00|3893.5|3892.5|3888.5|3887.5|3895.5|3895|3888|3887.5|29627
1638277200000|2021-11-30 13:00:00|3889|3888|3885.5|3885|3890.5|3889.5|3885.5|3885|21018
1638277500000|2021-11-30 13:05:00|3885|3884.5|3885.5|3884.5|3886|3885.5|3881|3880|24407
1638277800000|2021-11-30 13:10:00|3885|3884|3886|3885|3887.5|3887|3883|3882.5|85062
1638278100000|2021-11-30 13:15:00|3885.5|3884.5|3886.5|3886|3890.5|3890|3885.5|3884.5|28157
1638278400000|2021-11-30 13:20:00|3887|3886.5|3893|3892.5|3894|3892.5|3886|3885.5|78745
1638278700000|2021-11-30 13:25:00|3892.5|3892|3890|3889.5|3896|3895.5|3890|3889.5|40419
1638279000000|2021-11-30 13:30:00|3890.5|3889|3888.5|3888|3891|3890|3886.5|3886|40321
1638279300000|2021-11-30 13:35:00|3888|3887.5|3890.5|3889|3893|3892|3887.5|3887|31963
1638279600000|2021-11-30 13:40:00|3890|3889.5|3893|3892|3893|3892.5|3889.5|3889|25904
1638279900000|2021-11-30 13:45:00|3893.5|3892.5|3894.5|3893|3895.5|3894.5|3890|3889|26273
1638280200000|2021-11-30 13:50:00|3894|3893.5|3892|3890.5|3895.5|3895|3889.5|3889|24086
1638280500000|2021-11-30 13:55:00|3891.5|3890|3890.5|3889.5|3891.5|3891|3888|3887.5|52588
1638280800000|2021-11-30 14:00:00|3891|3890|3888.5|3887.5|3892|3891.5|3888|3887|25778
1638281100000|2021-11-30 14:05:00|3889|3888|3877|3876.5|3889.5|3889|3876.5|3876|59533
1638281400000|2021-11-30 14:10:00|3877.5|3877|3882|3881.5|3882.5|3881.5|3876|3875.5|43360
1638281700000|2021-11-30 14:15:00|3881.5|3881|3887|3886|3887|3886|3880.5|3879.5|31373
1638282000000|2021-11-30 14:20:00|3887.5|3886.5|3890.5|3889.5|3891.5|3890.5|3887|3886|43565
1638282300000|2021-11-30 14:25:00|3891.5|3890|3894.5|3893.5|3894.5|3894|3890|3889.5|39331
1638282600000|2021-11-30 14:30:00|3895|3893|3892.5|3892|3898.5|3897.5|3890.5|3889.5|87866
1638282900000|2021-11-30 14:35:00|3892|3891.5|3890|3888.5|3892.5|3892|3885.5|3884.5|85008
1638283200000|2021-11-30 14:40:00|3889.5|3889|3888|3887|3893.5|3893|3888|3887|60209
1638283500000|2021-11-30 14:45:00|3887.5|3886.5|3889|3888|3892|3891|3886|3885|75873
1638283800000|2021-11-30 14:50:00|3889.5|3888.5|3891.5|3890.5|3892.5|3891|3886|3885.5|43852
1638284100000|2021-11-30 14:55:00|3891|3890|3885.5|3885|3894.5|3894|3885.5|3885|66353
1638284400000|2021-11-30 15:00:00|3886.5|3885.5|3880.5|3879.5|3889.5|3889|3879.5|3878.5|105338
1638284700000|2021-11-30 15:05:00|3880|3879|3880|3879|3885|3884.5|3878.5|3878|77814
1638285000000|2021-11-30 15:10:00|3880.5|3879.5|3872|3871|3881.5|3881|3872|3871|66250
1638285300000|2021-11-30 15:15:00|3871.5|3870.5|3876.5|3875.5|3876.5|3875.5|3871.5|3870.5|74582
1638285600000|2021-11-30 15:20:00|3876|3875|3879.5|3879|3880.5|3880|3875.5|3874.5|103639
1638285900000|2021-11-30 15:25:00|3879|3878.5|3878.5|3877.5|3880.5|3879|3875|3874.5|152944
1638286200000|2021-11-30 15:30:00|3878|3878.5|3874|3873|3881|3880|3874|3873|97161
1638286500000|2021-11-30 15:35:00|3873.5|3872.5|3866.5|3865.5|3873.5|3872.5|3862.5|3862|89408
1638286800000|2021-11-30 15:40:00|3867|3866|3863|3861.5|3870.5|3870|3862|3861|99857
1638287100000|2021-11-30 15:45:00|3862.5|3862|3871|3870.5|3872|3871|3862.5|3861.5|100743
1638287400000|2021-11-30 15:50:00|3871.5|3870|3869.5|3868.5|3871.5|3871|3863|3862.5|110359
1638287700000|2021-11-30 15:55:00|3869|3868|3876.5|3876|3878.5|3877.5|3868.5|3868|142113
1638288000000|2021-11-30 16:00:00|3876|3875.5|3889|3888.5|3890.5|3890|3874.5|3874|448520
1638288300000|2021-11-30 16:05:00|3889.5|3888|3896.5|3895.5|3901.5|3900.5|3889.5|3888|126964
1638288600000|2021-11-30 16:10:00|3897|3896|3893|3892.5|3898|3897.5|3892.5|3892|106428
1638288900000|2021-11-30 16:15:00|3892.5|3892|3887.5|3887|3896.5|3896|3887.5|3887|134433
1638289200000|2021-11-30 16:20:00|3887|3886.5|3879.5|3879|3888.5|3887.5|3879.5|3878.5|133626
1638289500000|2021-11-30 16:25:00|3879|3878.5|3876.5|3875.5|3884.5|3884|3876|3875.5|166598
1638345600000|2021-12-01 08:00:00|3873|3839|3850|3849|3873.5|3862.5|3837|3835|165111
1638345900000|2021-12-01 08:05:00|3849.5|3848|3852|3850.5|3861.5|3860|3849|3847.5|46790
1638346200000|2021-12-01 08:10:00|3852.5|3851|3854.5|3853|3863.5|3862.5|3852.5|3850|63341
1638346500000|2021-12-01 08:15:00|3854|3852.5|3850|3849.5|3856|3855|3848|3846.5|74587
1638346800000|2021-12-01 08:20:00|3850.5|3849|3843.5|3842.5|3850.5|3849.5|3842|3840.5|40385
1638347100000|2021-12-01 08:25:00|3843|3843|3836|3835|3843|3843|3833.5|3832|49084
1638347400000|2021-12-01 08:30:00|3835.5|3834|3831.5|3830.5|3835.5|3834|3829|3828|56185
1638347700000|2021-12-01 08:35:00|3832|3831|3829|3828|3835|3834|3828|3827.5|64243
1638348000000|2021-12-01 08:40:00|3828.5|3828.5|3825.5|3824|3830.5|3830|3825|3824|57571
1638348300000|2021-12-01 08:45:00|3825|3823.5|3823.5|3823|3826|3825.5|3818|3816.5|92768
1638348600000|2021-12-01 08:50:00|3823|3822.5|3819|3818|3823.5|3822.5|3817|3816|70369
1638348900000|2021-12-01 08:55:00|3818.5|3818.5|3825|3824.5|3827|3825.5|3818.5|3817.5|83649
1638349200000|2021-12-01 09:00:00|3824.5|3824|3828.5|3827|3828.5|3827|3817|3816.5|48463
1638349500000|2021-12-01 09:05:00|3829|3827.5|3828|3827|3834|3833|3825.5|3824|48536
1638349800000|2021-12-01 09:10:00|3827.5|3826.5|3826|3825|3828.5|3827.5|3824.5|3824|30582
1638350100000|2021-12-01 09:15:00|3826.5|3825.5|3816.5|3816|3827|3826.5|3816.5|3816|27826
1638350400000|2021-12-01 09:20:00|3818|3816.5|3812.5|3812|3818|3817|3812.5|3812|42827
1638350700000|2021-12-01 09:25:00|3812|3811.5|3811.5|3811|3816.5|3815.5|3810.5|3810|45570
1638351000000|2021-12-01 09:30:00|3812|3810.5|3814.5|3814|3816.5|3816|3811.5|3810.5|49193
1638351300000|2021-12-01 09:35:00|3814|3813.5|3816|3815.5|3817|3816|3812.5|3812|35977
1638351600000|2021-12-01 09:40:00|3815.5|3815|3815.5|3815|3819|3818|3813.5|3813|30508
1638351900000|2021-12-01 09:45:00|3815|3814|3816|3815.5|3817|3816|3813.5|3812.5|26325
1638352200000|2021-12-01 09:50:00|3816.5|3815|3823.5|3822.5|3825|3824.5|3814.5|3813.5|37472
1638352500000|2021-12-01 09:55:00|3824|3823|3829.5|3829|3833|3831.5|3822|3821.5|41055
1638352800000|2021-12-01 10:00:00|3830|3829.5|3830.5|3829.5|3832|3831|3827.5|3826.5|65443
1638353100000|2021-12-01 10:05:00|3831|3830|3827.5|3826.5|3832.5|3831.5|3824.5|3824|41381
1638353400000|2021-12-01 10:10:00|3827|3826|3831.5|3830.5|3833|3832|3826.5|3826|42245
1638353700000|2021-12-01 10:15:00|3831|3831|3832.5|3831.5|3833.5|3832.5|3831|3830.5|32704
1638354000000|2021-12-01 10:20:00|3832|3831|3832.5|3832|3833.5|3832.5|3830.5|3830|38172
1638354300000|2021-12-01 10:25:00|3833|3832.5|3836|3835.5|3838|3837.5|3832.5|3832.5|43700
1638354600000|2021-12-01 10:30:00|3835.5|3835|3836|3835|3836.5|3836|3832|3831.5|41310
1638354900000|2021-12-01 10:35:00|3836.5|3835.5|3842.5|3842|3843|3842|3836|3835.5|41900
1638355200000|2021-12-01 10:40:00|3843|3842.5|3843|3842.5|3847|3846|3842.5|3842|47146
1638355500000|2021-12-01 10:45:00|3842.5|3842|3844|3843.5|3846|3845|3841.5|3841|17472
1638355800000|2021-12-01 10:50:00|3844.5|3843|3851.5|3851|3853|3852.5|3843.5|3842|38846
1638356100000|2021-12-01 10:55:00|3851|3850.5|3853.5|3853|3854.5|3854|3851|3850.5|38628
1638356400000|2021-12-01 11:00:00|3854|3853.5|3850|3849|3858.5|3857.5|3849.5|3848.5|87603
1638356700000|2021-12-01 11:05:00|3850.5|3849.5|3846.5|3845.5|3852|3850.5|3845|3844.5|32096
1638357000000|2021-12-01 11:10:00|3847|3846|3845.5|3844.5|3848.5|3848|3844.5|3843.5|21840
1638357300000|2021-12-01 11:15:00|3846|3845|3845.5|3845|3849|3848.5|3844|3843|28005
1638357600000|2021-12-01 11:20:00|3846|3845.5|3846.5|3845.5|3848.5|3848|3846|3845|14978
1638357900000|2021-12-01 11:25:00|3846|3845|3842|3841|3846|3845|3841|3840.5|34708
1638358200000|2021-12-01 11:30:00|3841.5|3840.5|3839.5|3838.5|3842|3841|3839|3838.5|26791
1638358500000|2021-12-01 11:35:00|3839|3839|3837.5|3836.5|3843|3842|3837|3836.5|24575
1638358800000|2021-12-01 11:40:00|3838|3837|3838|3837|3841|3840|3837|3836.5|29058
1638359100000|2021-12-01 11:45:00|3837.5|3836.5|3837.5|3837|3838.5|3838|3836.5|3836|35499
1638359400000|2021-12-01 11:50:00|3838|3836.5|3839|3838|3841.5|3841|3837.5|3836.5|39355
1638359700000|2021-12-01 11:55:00|3838.5|3838.5|3843|3842.5|3845|3844|3838.5|3838.5|39049
1638360000000|2021-12-01 12:00:00|3843.5|3843.5|3843.5|3843|3846.5|3845.5|3843.5|3843|52296
1638360300000|2021-12-01 12:05:00|3844|3843.5|3842|3841|3848|3847.5|3841|3840.5|41310
1638360600000|2021-12-01 12:10:00|3841.5|3841.5|3840.5|3839.5|3842|3841.5|3838|3837|27254
1638360900000|2021-12-01 12:15:00|3840|3840|3838|3837|3841.5|3840.5|3837|3836.5|34501
1638361200000|2021-12-01 12:20:00|3837.5|3836.5|3840.5|3839.5|3841.5|3840.5|3837|3836|40495
1638361500000|2021-12-01 12:25:00|3840|3839|3839|3838.5|3844|3843.5|3839|3838.5|33817
1638361800000|2021-12-01 12:30:00|3839.5|3839|3837|3836|3842|3841.5|3835.5|3835|46656
1638362100000|2021-12-01 12:35:00|3836.5|3835.5|3839|3838.5|3839.5|3838.5|3836|3835|30262
1638362400000|2021-12-01 12:40:00|3838.5|3838|3845|3844.5|3846|3845|3838|3837.5|80075
1638362700000|2021-12-01 12:45:00|3844.5|3844|3840.5|3839.5|3845|3844.5|3840|3839.5|36345
1638363000000|2021-12-01 12:50:00|3840|3840|3838.5|3838|3840.5|3840|3836.5|3836|29205
1638363300000|2021-12-01 12:55:00|3838|3837.5|3840.5|3840|3842.5|3841.5|3837.5|3837|35759
1638363600000|2021-12-01 13:00:00|3840|3839.5|3839.5|3839|3843|3842.5|3839|3838|45905
1638363900000|2021-12-01 13:05:00|3839|3838.5|3841|3840.5|3843.5|3842.5|3839|3838.5|30849
1638364200000|2021-12-01 13:10:00|3841.5|3841|3842.5|3841.5|3842.5|3842|3838|3837.5|25229
1638364500000|2021-12-01 13:15:00|3842|3841|3841|3840|3843|3842|3837|3836|25895
1638364800000|2021-12-01 13:20:00|3840.5|3839.5|3843|3842.5|3843|3842.5|3839|3838.5|24092
1638365100000|2021-12-01 13:25:00|3842.5|3842|3843|3842|3844.5|3843.5|3841.5|3841|24856
1638365400000|2021-12-01 13:30:00|3843.5|3842.5|3844|3843.5|3845|3844.5|3843|3842|38622
1638365700000|2021-12-01 13:35:00|3844.5|3844|3850|3849|3850.5|3850|3844.5|3844|38299
1638366000000|2021-12-01 13:40:00|3850.5|3849.5|3851|3850.5|3851.5|3851|3848.5|3848|39344
1638366300000|2021-12-01 13:45:00|3851.5|3851|3854|3853.5|3855|3853.5|3850.5|3850|33046
1638366600000|2021-12-01 13:50:00|3854.5|3854|3850.5|3850|3855.5|3854.5|3850|3849.5|31730
1638366900000|2021-12-01 13:55:00|3851|3850.5|3850.5|3849.5|3852.5|3851.5|3849|3848|50694
1638367200000|2021-12-01 14:00:00|3850|3850|3854|3853|3855|3854|3850|3850|41180
1638367500000|2021-12-01 14:05:00|3853.5|3853.5|3855.5|3855|3857.5|3856.5|3853.5|3853.5|32650
1638367800000|2021-12-01 14:10:00|3855|3854.5|3850.5|3849.5|3855.5|3855|3850.5|3849.5|38906
1638368100000|2021-12-01 14:15:00|3850|3850|3852.5|3852|3855.5|3854.5|3849.5|3849|151506
1638368400000|2021-12-01 14:20:00|3852|3851.5|3848.5|3848|3852|3851.5|3847.5|3847|48603
1638368700000|2021-12-01 14:25:00|3849|3848.5|3843.5|3842.5|3851.5|3850.5|3842|3841.5|55539
1638369000000|2021-12-01 14:30:00|3843|3843|3852|3851.5|3852.5|3852|3838|3837|89663
1638369300000|2021-12-01 14:35:00|3851.5|3851|3850|3849|3854.5|3854|3848|3847.5|63924
1638369600000|2021-12-01 14:40:00|3849.5|3848.5|3839|3838.5|3851.5|3850.5|3838|3837|74678
1638369900000|2021-12-01 14:45:00|3838.5|3838|3832|3831.5|3843|3841.5|3831.5|3830.5|84033
1638370200000|2021-12-01 14:50:00|3832.5|3832|3829|3828.5|3833|3832|3827|3826.5|47699
1638370500000|2021-12-01 14:55:00|3828.5|3828|3819|3818|3828.5|3828|3818|3817.5|363018
1638370800000|2021-12-01 15:00:00|3818|3817.5|3815.5|3815|3823|3822|3815.5|3815|54865
1638371100000|2021-12-01 15:05:00|3816|3814.5|3815.5|3814.5|3818|3817|3813|3812|361372
1638371400000|2021-12-01 15:10:00|3815|3814|3818|3817|3819|3818.5|3814|3813|51085
1638371700000|2021-12-01 15:15:00|3818.5|3817.5|3829|3828|3829|3828.5|3818|3816.5|48787
1638372000000|2021-12-01 15:20:00|3828.5|3827.5|3827.5|3826.5|3832|3831.5|3827.5|3826.5|34506
1638372300000|2021-12-01 15:25:00|3827|3826|3825|3824|3828.5|3827.5|3824.5|3823.5|38305
1638372600000|2021-12-01 15:30:00|3825.5|3824.5|3829|3828|3832.5|3831.5|3825|3824|90961
1638372900000|2021-12-01 15:35:00|3829.5|3828.5|3826|3825.5|3831|3830|3826|3825.5|41979
1638373200000|2021-12-01 15:40:00|3825.5|3825|3838|3837|3838.5|3837|3825.5|3825|33478
1638373500000|2021-12-01 15:45:00|3837.5|3837.5|3834|3833.5|3841.5|3841|3834|3833.5|29898
1638373800000|2021-12-01 15:50:00|3834.5|3834|3835|3834|3836.5|3835.5|3831.5|3831|34176
1638374100000|2021-12-01 15:55:00|3834.5|3834.5|3834|3833|3835.5|3835|3830.5|3830|64751
1638374400000|2021-12-01 16:00:00|3834.5|3833.5|3828.5|3827.5|3835|3834|3828|3827.5|70610
1638374700000|2021-12-01 16:05:00|3829|3828|3833|3832|3836|3835.5|3829|3828|83332
1638375000000|2021-12-01 16:10:00|3833|3831.5|3838|3837|3842|3840.5|3833|3831.5|5227
1638375300000|2021-12-01 16:15:00|3838.5|3837.5|3849|3847.5|3850.5|3849|3838|3837|4905
1638375600000|2021-12-01 16:20:00|3849.5|3848|3854.5|3853.5|3858.5|3857|3848|3846.5|6119
1638375900000|2021-12-01 16:25:00|3854|3853|3857.5|3855.5|3859|3858|3854|3853|7755
1638432000000|2021-12-02 08:00:00|3831.5|3830|3858|3856.5|3862|3860.5|3830|3827|77555
1638432300000|2021-12-02 08:05:00|3857|3856|3865|3864|3871.5|3871|3857|3855.5|113182
1638432600000|2021-12-02 08:10:00|3864.5|3864.5|3867.5|3866|3874.5|3872.5|3861|3860|61270
1638432900000|2021-12-02 08:15:00|3867|3865.5|3873.5|3872|3877.5|3877|3866.5|3865|74475
1638433200000|2021-12-02 08:20:00|3873|3871.5|3885|3884|3885.5|3884.5|3872|3871|53721
1638433500000|2021-12-02 08:25:00|3885.5|3884.5|3887.5|3886.5|3891.5|3890.5|3884|3883.5|123138
1638433800000|2021-12-02 08:30:00|3887|3886|3885.5|3884.5|3887|3886.5|3882|3881|119558
1638434100000|2021-12-02 08:35:00|3885|3884|3879|3878.5|3888|3887|3875|3874|66762
1638434400000|2021-12-02 08:40:00|3879.5|3879|3867.5|3866.5|3881|3880|3867.5|3866.5|56225
1638434700000|2021-12-02 08:45:00|3868|3867|3861.5|3860.5|3870|3869|3861.5|3860.5|41570
1638435000000|2021-12-02 08:50:00|3861|3861|3868|3867|3868|3867.5|3856|3855|49525
1638435300000|2021-12-02 08:55:00|3867.5|3866.5|3866.5|3865.5|3872.5|3871|3862|3861.5|47043
1638435600000|2021-12-02 09:00:00|3866|3865|3859.5|3858.5|3866.5|3865.5|3858|3857|41529
1638435900000|2021-12-02 09:05:00|3859|3858|3864|3863|3864|3863.5|3858|3857|46999
1638436200000|2021-12-02 09:10:00|3864.5|3863.5|3865|3864|3869|3868|3864|3863|52847
1638436500000|2021-12-02 09:15:00|3865.5|3864.5|3865.5|3864.5|3870|3869|3864|3863.5|61983
1638436800000|2021-12-02 09:20:00|3865|3864|3868|3867|3869.5|3869|3865|3864|56611
1638437100000|2021-12-02 09:25:00|3868.5|3867.5|3873|3872|3873|3872.5|3865.5|3865|71550
1638437400000|2021-12-02 09:30:00|3872.5|3871.5|3868|3867.5|3873.5|3873|3864.5|3864|46159
1638437700000|2021-12-02 09:35:00|3868.5|3868|3870.5|3870|3871|3870|3867|3866.5|40726
1638438000000|2021-12-02 09:40:00|3871|3870.5|3872|3871|3873|3872|3870.5|3869.5|48015
1638438300000|2021-12-02 09:45:00|3871.5|3870.5|3869|3868|3872|3871|3864.5|3863.5|42807
1638438600000|2021-12-02 09:50:00|3869.5|3868.5|3868.5|3867.5|3870|3869.5|3867|3866.5|37737
1638438900000|2021-12-02 09:55:00|3869|3868|3868.5|3868|3870|3869.5|3868|3867|17596
1638439200000|2021-12-02 10:00:00|3868|3867.5|3869|3868.5|3869|3868.5|3866|3865.5|20506
1638439500000|2021-12-02 10:05:00|3868.5|3868|3865.5|3865|3869.5|3869|3864|3863|37841
1638439800000|2021-12-02 10:10:00|3866|3864.5|3862.5|3861.5|3866|3865.5|3862|3861.5|34323
1638440100000|2021-12-02 10:15:00|3863|3861|3859.5|3858.5|3865|3864.5|3858.5|3857.5|23588
1638440400000|2021-12-02 10:20:00|3859|3859|3854.5|3853|3860|3859.5|3851.5|3850.5|32960
1638440700000|2021-12-02 10:25:00|3854|3853.5|3861|3860|3861|3860.5|3853.5|3853|44971
1638441000000|2021-12-02 10:30:00|3860.5|3859.5|3862|3861.5|3862.5|3862|3859.5|3859|39494
1638441300000|2021-12-02 10:35:00|3862.5|3862|3865.5|3865|3867|3866.5|3861|3860.5|37008
1638441600000|2021-12-02 10:40:00|3865|3864.5|3866.5|3865.5|3867.5|3866.5|3864|3863|42637
1638441900000|2021-12-02 10:45:00|3866|3865|3862.5|3861.5|3866|3865.5|3862|3861|19618
1638442200000|2021-12-02 10:50:00|3862|3862|3867.5|3867|3868|3867|3862|3861.5|30174
1638442500000|2021-12-02 10:55:00|3868|3866.5|3865.5|3864.5|3868|3867|3865|3864.5|22133
1638442800000|2021-12-02 11:00:00|3865|3864|3863|3862.5|3865.5|3864.5|3861.5|3860.5|19964
1638443100000|2021-12-02 11:05:00|3863.5|3862|3862|3861.5|3864|3863.5|3862|3861.5|21157
1638443400000|2021-12-02 11:10:00|3861.5|3861|3860.5|3860|3862|3861.5|3859|3858.5|51748
1638443700000|2021-12-02 11:15:00|3861|3860.5|3854.5|3854|3861|3860.5|3854.5|3854|36803
1638444000000|2021-12-02 11:20:00|3855|3854.5|3857.5|3857|3857.5|3857|3854.5|3853.5|30877
1638444300000|2021-12-02 11:25:00|3857|3856.5|3861|3860.5|3861|3860.5|3857|3856.5|22864
1638444600000|2021-12-02 11:30:00|3860.5|3860|3858|3857.5|3860.5|3860.5|3857.5|3856.5|35058
1638444900000|2021-12-02 11:35:00|3858.5|3858|3860.5|3860|3861|3860.5|3858|3857.5|17018
1638445200000|2021-12-02 11:40:00|3861|3860.5|3858.5|3857.5|3861.5|3861|3857.5|3857|36277
1638445500000|2021-12-02 11:45:00|3858|3858|3860.5|3860|3861|3860.5|3858|3857.5|23805
1638445800000|2021-12-02 11:50:00|3861|3859.5|3853.5|3852|3861.5|3861|3853|3852|19504
1638446100000|2021-12-02 11:55:00|3852.5|3852.5|3854.5|3854|3855.5|3855|3851.5|3851|18953
1638446400000|2021-12-02 12:00:00|3855|3854.5|3855|3854.5|3859.5|3859|3854.5|3854|16259
1638446700000|2021-12-02 12:05:00|3854.5|3854|3855.5|3855|3857|3856.5|3852.5|3851.5|40963
1638447000000|2021-12-02 12:10:00|3856|3855.5|3854.5|3854|3859|3858.5|3854|3853.5|58281
1638447300000|2021-12-02 12:15:00|3855|3853.5|3858.5|3858|3859.5|3858.5|3853.5|3853|29601
1638447600000|2021-12-02 12:20:00|3859|3858.5|3866|3865.5|3867.5|3866.5|3858.5|3857.5|28721
1638447900000|2021-12-02 12:25:00|3866.5|3865|3867|3866.5|3867.5|3867|3863.5|3862.5|40768
1638448200000|2021-12-02 12:30:00|3866.5|3866|3867|3866.5|3867.5|3866.5|3864|3863.5|42158
1638448500000|2021-12-02 12:35:00|3867.5|3866|3868|3867|3868.5|3868|3866|3865.5|33057
1638448800000|2021-12-02 12:40:00|3867.5|3866.5|3866.5|3865.5|3868|3867.5|3865.5|3865|40223
1638449100000|2021-12-02 12:45:00|3867|3866|3870.5|3869.5|3870.5|3870|3867|3866|19751
1638449400000|2021-12-02 12:50:00|3870|3870|3874|3873.5|3874.5|3874|3870|3869.5|31182
1638449700000|2021-12-02 12:55:00|3874.5|3874|3872|3871.5|3877|3876|3872|3871|29258
1638450000000|2021-12-02 13:00:00|3872.5|3872|3875.5|3875|3876|3875.5|3872|3871.5|32638
1638450300000|2021-12-02 13:05:00|3876|3875.5|3881.5|3881|3882|3881|3874|3873.5|21673
1638450600000|2021-12-02 13:10:00|3882|3881.5|3883.5|3882.5|3883.5|3883|3879|3878.5|24507
1638450900000|2021-12-02 13:15:00|3883|3883|3884|3883|3886|3885.5|3881.5|3881|32410
1638451200000|2021-12-02 13:20:00|3883.5|3882.5|3878.5|3877|3884|3882.5|3878.5|3877|27260
1638451500000|2021-12-02 13:25:00|3878|3876.5|3881|3880|3881|3880.5|3875|3874.5|76234
1638451800000|2021-12-02 13:30:00|3881.5|3880.5|3887|3886.5|3887.5|3886.5|3881|3880.5|33004
1638452100000|2021-12-02 13:35:00|3886.5|3886|3887|3886.5|3888.5|3888|3886|3885|64577
1638452400000|2021-12-02 13:40:00|3887.5|3887|3886.5|3886|3888.5|3888|3886.5|3886|54506
1638452700000|2021-12-02 13:45:00|3887|3886.5|3890|3889|3890|3889.5|3886|3885.5|34626
1638453000000|2021-12-02 13:50:00|3889.5|3888.5|3893|3892.5|3893|3892.5|3888.5|3888|35405
1638453300000|2021-12-02 13:55:00|3893.5|3893|3890|3889|3893.5|3893|3888.5|3888|32858
1638453600000|2021-12-02 14:00:00|3889.5|3889.5|3890.5|3889.5|3894.5|3894|3889.5|3888.5|35884
1638453900000|2021-12-02 14:05:00|3891|3890|3890.5|3890|3892|3891.5|3889.5|3889|27500
1638454200000|2021-12-02 14:10:00|3890|3889.5|3890.5|3889.5|3891.5|3891|3888.5|3888|30313
1638454500000|2021-12-02 14:15:00|3890|3890|3889.5|3888.5|3891|3890.5|3888.5|3888|24075
1638454800000|2021-12-02 14:20:00|3889|3889|3891|3890.5|3892|3891.5|3889|3889|23971
1638455100000|2021-12-02 14:25:00|3890.5|3890|3889|3888|3892.5|3892|3888|3887|41748
1638455400000|2021-12-02 14:30:00|3888.5|3887.5|3899.5|3898.5|3902.5|3902|3887.5|3886.5|124542
1638455700000|2021-12-02 14:35:00|3899|3898|3898|3897|3905|3904.5|3895|3893.5|50414
1638456000000|2021-12-02 14:40:00|3897.5|3897.5|3895.5|3894.5|3901|3900|3894.5|3894|62145
1638456300000|2021-12-02 14:45:00|3896|3895.5|3896.5|3895|3900|3899|3892|3891.5|57150
1638456600000|2021-12-02 14:50:00|3896|3895.5|3896|3895|3899|3898.5|3895|3894.5|48162
1638456900000|2021-12-02 14:55:00|3895.5|3894.5|3885|3884.5|3897|3896|3884|3883.5|51489
1638457200000|2021-12-02 15:00:00|3884.5|3884|3895.5|3894.5|3896.5|3895.5|3884.5|3883.5|83014
1638457500000|2021-12-02 15:05:00|3895|3894|3891|3890|3895|3894.5|3889|3888|35005
1638457800000|2021-12-02 15:10:00|3891.5|3890.5|3889|3888|3896.5|3896|3888|3887|52944
1638458100000|2021-12-02 15:15:00|3889.5|3888.5|3895.5|3894.5|3895.5|3895|3888.5|3887.5|72198
1638458400000|2021-12-02 15:20:00|3896|3895|3897.5|3896.5|3899.5|3898.5|3894.5|3894|37473
1638458700000|2021-12-02 15:25:00|3898|3897|3896.5|3896|3898|3897.5|3894|3893|25468
1638459000000|2021-12-02 15:30:00|3896|3895.5|3890|3889|3896.5|3896|3889.5|3889|48065
1638459300000|2021-12-02 15:35:00|3889.5|3888.5|3883.5|3882.5|3891.5|3890.5|3883|3882.5|69537
1638459600000|2021-12-02 15:40:00|3884|3883|3886|3885.5|3886.5|3885.5|3881.5|3881|51080
1638459900000|2021-12-02 15:45:00|3886.5|3885|3889.5|3888.5|3889.5|3889|3885|3884.5|34462
1638460200000|2021-12-02 15:50:00|3890|3889|3890|3889|3892.5|3892|3889|3888|114084
1638460500000|2021-12-02 15:55:00|3889.5|3889.5|3886|3885.5|3890.5|3890|3884|3883.5|24158
1638460800000|2021-12-02 16:00:00|3885.5|3885|3886.5|3886|3887.5|3887|3884|3883.5|42737
1638461100000|2021-12-02 16:05:00|3887|3885.5|3884|3883.5|3887|3885.5|3881|3880.5|26340
1638461400000|2021-12-02 16:10:00|3883.5|3883|3879|3878.5|3884|3883.5|3876.5|3876|45184
1638461700000|2021-12-02 16:15:00|3879.5|3879|3876|3875.5|3880|3879.5|3875|3874.5|47739
1638462000000|2021-12-02 16:20:00|3876.5|3876|3876.5|3876|3878.5|3878|3875|3874|56763
1638462300000|2021-12-02 16:25:00|3876|3875.5|3876|3874.5|3877|3876.5|3873.5|3873|105868
1638518400000|2021-12-03 08:00:00|3882.5|3882|3890.5|3889|3897|3894.5|3882|3879.5|38748
1638518700000|2021-12-03 08:05:00|3891|3889.5|3884|3883|3894|3892.5|3883|3882|34427
1638519000000|2021-12-03 08:10:00|3885|3883.5|3878.5|3877.5|3886.5|3885|3878|3877|31930
1638519300000|2021-12-03 08:15:00|3879|3877|3880.5|3879.5|3884|3882.5|3876.5|3875.5|24488
1638519600000|2021-12-03 08:20:00|3880|3879|3880|3879.5|3881.5|3879.5|3875|3874|14856
1638519900000|2021-12-03 08:25:00|3881|3880|3879|3877.5|3883.5|3882.5|3878.5|3877.5|37341
1638520200000|2021-12-03 08:30:00|3878.5|3877|3875.5|3874.5|3882|3880.5|3875|3874|21054
1638520500000|2021-12-03 08:35:00|3875|3874|3880|3879|3881.5|3880.5|3875|3874|25933
1638520800000|2021-12-03 08:40:00|3879.5|3878.5|3879.5|3878.5|3883|3882|3879|3878|39479
1638521100000|2021-12-03 08:45:00|3879|3879|3880.5|3879.5|3882|3880.5|3879|3878.5|20797
1638521400000|2021-12-03 08:50:00|3881|3880|3879|3878|3882.5|3881.5|3876|3875.5|29160
1638521700000|2021-12-03 08:55:00|3879.5|3878.5|3880|3879|3880.5|3880|3877|3876.5|9895
1638522000000|2021-12-03 09:00:00|3880.5|3879.5|3875|3874|3883|3882|3874|3873|14203
1638522300000|2021-12-03 09:05:00|3874.5|3873.5|3874.5|3873|3876|3875|3872|3871.5|24558
1638522600000|2021-12-03 09:10:00|3874|3873.5|3877|3876.5|3879|3878.5|3874|3873.5|18310
1638522900000|2021-12-03 09:15:00|3876.5|3876|3875.5|3875|3877|3876.5|3875|3874|13739
1638523200000|2021-12-03 09:20:00|3876|3875.5|3877|3876.5|3878|3877.5|3875.5|3875|11864
1638523500000|2021-12-03 09:25:00|3876.5|3876|3873.5|3872.5|3876.5|3876|3871|3870.5|22325
1638523800000|2021-12-03 09:30:00|3873|3873|3871|3870.5|3875.5|3875|3871|3870.5|16800
1638524100000|2021-12-03 09:35:00|3870.5|3870|3874|3873|3874|3873|3868|3867.5|35074
1638524400000|2021-12-03 09:40:00|3873.5|3872.5|3872|3871.5|3874.5|3874|3872|3871.5|11888
1638524700000|2021-12-03 09:45:00|3872.5|3872.5|3873|3872|3874|3873|3871.5|3871|36815
1638525000000|2021-12-03 09:50:00|3872.5|3871.5|3873|3872|3874.5|3873.5|3871|3870.5|52579
1638525300000|2021-12-03 09:55:00|3873.5|3872.5|3871.5|3871|3873.5|3873|3871|3870.5|18496
1638525600000|2021-12-03 10:00:00|3871|3870.5|3866.5|3865|3871|3871|3864|3863.5|13412
1638525900000|2021-12-03 10:05:00|3867|3865.5|3869.5|3868.5|3870.5|3869.5|3865|3864.5|25235
1638526200000|2021-12-03 10:10:00|3870|3869|3872|3871.5|3872.5|3871.5|3869.5|3868.5|20191
1638526500000|2021-12-03 10:15:00|3872.5|3871|3873|3872.5|3873.5|3873|3871|3870|34603
1638526800000|2021-12-03 10:20:00|3873.5|3873|3877.5|3877|3878|3877|3873.5|3872.5|42940
1638527100000|2021-12-03 10:25:00|3878|3877.5|3875|3874.5|3881.5|3880.5|3874|3873.5|26542
1638527400000|2021-12-03 10:30:00|3874|3874|3880.5|3879.5|3881|3879.5|3874|3873.5|16795
1638527700000|2021-12-03 10:35:00|3880|3879|3880.5|3879|3882.5|3881.5|3879.5|3878.5|18841
1638528000000|2021-12-03 10:40:00|3880|3879.5|3879.5|3879|3882|3881|3879|3878.5|19778
1638528300000|2021-12-03 10:45:00|3879|3878.5|3879|3878.5|3879.5|3879|3877|3876|39165
1638528600000|2021-12-03 10:50:00|3878.5|3878|3876.5|3876|3878.5|3878|3876|3875.5|32265
1638528900000|2021-12-03 10:55:00|3877|3876.5|3880.5|3879.5|3880.5|3879.5|3876.5|3876|26277
1638529200000|2021-12-03 11:00:00|3881|3880|3886|3884.5|3886|3885|3881|3880|18675
1638529500000|2021-12-03 11:05:00|3885.5|3884|3886|3884.5|3887|3886|3883.5|3883|15742
1638529800000|2021-12-03 11:10:00|3886.5|3885|3886.5|3886|3888|3886.5|3884.5|3884|8909
1638530100000|2021-12-03 11:15:00|3887|3886.5|3889|3888|3890.5|3890|3886.5|3885.5|4775
1638530400000|2021-12-03 11:20:00|3888.5|3887.5|3887|3886|3889.5|3888.5|3886|3885|8721
1638530700000|2021-12-03 11:25:00|3886.5|3885.5|3885|3884|3887|3886|3884|3883.5|10274
1638531000000|2021-12-03 11:30:00|3885.5|3883.5|3881|3880.5|3885.5|3883.5|3880.5|3880|5793
1638531300000|2021-12-03 11:35:00|3880.5|3880|3879.5|3878.5|3881|3880.5|3878.5|3878|11187
1638531600000|2021-12-03 11:40:00|3880|3879|3879.5|3878.5|3881.5|3880.5|3879|3878.5|14684
1638531900000|2021-12-03 11:45:00|3879|3879|3880.5|3880|3880.5|3880|3879|3878.5|11868
1638532200000|2021-12-03 11:50:00|3881|3880.5|3881|3880|3884|3883|3880|3879.5|20347
1638532500000|2021-12-03 11:55:00|3881.5|3880.5|3880.5|3880|3882.5|3881.5|3880.5|3880|8162
1638532800000|2021-12-03 12:00:00|3880|3879.5|3886|3885|3886.5|3885.5|3879|3878.5|9269
1638533100000|2021-12-03 12:05:00|3886.5|3885.5|3888|3887.5|3888.5|3888|3886.5|3885.5|9351
1638533400000|2021-12-03 12:10:00|3887.5|3887|3887.5|3886.5|3888|3887.5|3886|3885.5|19624
1638533700000|2021-12-03 12:15:00|3888|3887|3886.5|3885.5|3888.5|3887.5|3886.5|3885.5|6565
1638534000000|2021-12-03 12:20:00|3886|3885|3887|3886.5|3887.5|3887|3884.5|3883.5|6321
1638534300000|2021-12-03 12:25:00|3887.5|3887|3887.5|3886.5|3889|3888|3887|3886.5|6570
1638534600000|2021-12-03 12:30:00|3887|3886|3887|3886.5|3887.5|3887|3885|3884.5|7258
1638534900000|2021-12-03 12:35:00|3887.5|3886|3885|3884.5|3887.5|3886.5|3885|3884.5|17115
1638535200000|2021-12-03 12:40:00|3885.5|3885|3890|3889|3890|3889.5|3885|3884.5|9161
1638535500000|2021-12-03 12:45:00|3889.5|3888.5|3890|3889.5|3893|3892|3889|3888.5|969513
1638535800000|2021-12-03 12:50:00|3889.5|3889|3885.5|3885|3889.5|3889|3885.5|3884.5|4913
1638536100000|2021-12-03 12:55:00|3885|3884.5|3883|3882.5|3885.5|3884.5|3882.5|3882|5432
1638536400000|2021-12-03 13:00:00|3883.5|3882|3884.5|3883.5|3885|3884.5|3883|3882|11424
1638536700000|2021-12-03 13:05:00|3884|3883|3883|3882.5|3884|3883|3881|3880|16792
1638537000000|2021-12-03 13:10:00|3882.5|3882|3880.5|3879.5|3883.5|3882|3880|3879.5|7344
1638537300000|2021-12-03 13:15:00|3881|3880|3881|3880|3882.5|3882|3880|3879.5|9449
1638537600000|2021-12-03 13:20:00|3880.5|3880.5|3881|3880|3881|3880.5|3879.5|3879|12927
1638537900000|2021-12-03 13:25:00|3881.5|3880.5|3882.5|3882|3883|3882|3880|3879.5|11586
1638538200000|2021-12-03 13:30:00|3882|3881.5|3883|3882|3891.5|3890.5|3882|3881|27540
1638538500000|2021-12-03 13:35:00|3883.5|3881.5|3881.5|3881|3884|3883.5|3880.5|3880|9872
1638538800000|2021-12-03 13:40:00|3882|3881.5|3881.5|3880.5|3882.5|3881.5|3880|3879|7657
1638539100000|2021-12-03 13:45:00|3881|3880|3882.5|3881.5|3883|3882.5|3878|3877.5|11533
1638539400000|2021-12-03 13:50:00|3882|3881|3883.5|3882.5|3885.5|3885|3881|3880.5|18888
1638539700000|2021-12-03 13:55:00|3884|3883|3886|3885.5|3890|3889.5|3884|3883|80745
1638540000000|2021-12-03 14:00:00|3886.5|3886.5|3891|3890|3891|3890.5|3886.5|3886|22755
1638540300000|2021-12-03 14:05:00|3891.5|3890.5|3893|3892|3893.5|3892.5|3890|3889.5|17657
1638540600000|2021-12-03 14:10:00|3892.5|3892.5|3889.5|3888.5|3894|3893.5|3889|3888.5|14879
1638540900000|2021-12-03 14:15:00|3889|3888|3890|3889|3890.5|3890|3886|3885.5|13558
1638541200000|2021-12-03 14:20:00|3889.5|3889.5|3890|3889|3891|3890.5|3889|3888.5|11512
1638541500000|2021-12-03 14:25:00|3889.5|3889.5|3891.5|3890.5|3892.5|3891.5|3889.5|3888.5|19444
1638541800000|2021-12-03 14:30:00|3892|3891|3886|3885|3896|3895|3886|3885|57880
1638542100000|2021-12-03 14:35:00|3885.5|3884.5|3884|3883|3887|3886|3882|3881|44809
1638542400000|2021-12-03 14:40:00|3883.5|3882.5|3880|3878.5|3885|3884|3879.5|3878.5|54735
1638542700000|2021-12-03 14:45:00|3879.5|3879|3881.5|3881|3883.5|3882.5|3878|3877|42555
1638543000000|2021-12-03 14:50:00|3882|3881.5|3885.5|3884.5|3887|3886|3880|3879.5|37467
1638543300000|2021-12-03 14:55:00|3885|3884|3884|3882.5|3886|3885|3880|3879.5|105203
1638543600000|2021-12-03 15:00:00|3883.5|3883|3888|3887|3892|3891|3880.5|3879.5|147781
1638543900000|2021-12-03 15:05:00|3888.5|3887.5|3885|3884|3890|3889.5|3884.5|3883|72904
1638544200000|2021-12-03 15:10:00|3884.5|3883.5|3881.5|3881|3888.5|3887.5|3880|3879.5|43503
1638544500000|2021-12-03 15:15:00|3882|3881.5|3890|3889|3891.5|3890.5|3882|3881|24521
1638544800000|2021-12-03 15:20:00|3889.5|3888.5|3889|3888|3890|3889|3884.5|3883.5|20336
1638545100000|2021-12-03 15:25:00|3888.5|3887.5|3887.5|3887|3890|3889|3886|3885.5|16163
1638545400000|2021-12-03 15:30:00|3888|3888|3885.5|3884.5|3888.5|3888|3884|3883.5|52348
1638545700000|2021-12-03 15:35:00|3885|3884|3885|3884|3887|3886|3883|3882.5|35688
1638546000000|2021-12-03 15:40:00|3885.5|3884.5|3885|3884|3886|3885.5|3882.5|3882|42510
1638546300000|2021-12-03 15:45:00|3886|3884.5|3882|3881.5|3886|3885|3881.5|3880.5|46012
1638546600000|2021-12-03 15:50:00|3881.5|3881|3878|3877|3881.5|3881.5|3876|3875.5|42990
1638546900000|2021-12-03 15:55:00|3877.5|3876.5|3876.5|3875.5|3880|3879.5|3875.5|3874.5|24559
1638547200000|2021-12-03 16:00:00|3876|3875|3874.5|3873.5|3877|3876.5|3873|3872.5|28887
1638547500000|2021-12-03 16:05:00|3874|3873|3878.5|3877.5|3880|3879|3872.5|3871.5|32079
1638547800000|2021-12-03 16:10:00|3879|3878|3880|3879|3880|3879.5|3876|3875|33678
1638548100000|2021-12-03 16:15:00|3879.5|3878.5|3878.5|3877.5|3879.5|3878.5|3875|3874|43185
1638548400000|2021-12-03 16:20:00|3878|3878|3877|3876.5|3880|3879.5|3877|3876|38328
1638548700000|2021-12-03 16:25:00|3877.5|3876|3876.5|3875.5|3881|3880|3875.5|3874.5|42980
1638777600000|2021-12-06 08:00:00|3913.5|3900|3903.5|3902|3915|3905|3897|3896.5|39883
1638777900000|2021-12-06 08:05:00|3904|3902.5|3900.5|3899|3905|3904|3897.5|3896|17231
1638778200000|2021-12-06 08:10:00|3900|3898.5|3907.5|3906.5|3907.5|3906.5|3899|3898.5|21440
1638778500000|2021-12-06 08:15:00|3908|3907|3901|3900|3909.5|3908|3901|3900|14730
1638778800000|2021-12-06 08:20:00|3901.5|3900.5|3904|3903|3906|3905|3901|3900.5|10368
1638779100000|2021-12-06 08:25:00|3904.5|3902.5|3903|3902|3906.5|3905.5|3902|3900.5|22796
1638779400000|2021-12-06 08:30:00|3903.5|3901.5|3900|3899|3906|3905|3897.5|3896|25301
1638779700000|2021-12-06 08:35:00|3900.5|3899.5|3902.5|3901|3904|3903|3899|3898.5|10680
1638780000000|2021-12-06 08:40:00|3903|3901.5|3901.5|3900.5|3903.5|3902.5|3900.5|3900|13109
1638780300000|2021-12-06 08:45:00|3901|3900|3898.5|3897.5|3903|3902|3895|3893.5|26969
1638780600000|2021-12-06 08:50:00|3899|3898|3898.5|3898|3902.5|3901.5|3898.5|3898|31331
1638780900000|2021-12-06 08:55:00|3898|3897.5|3900|3899.5|3901|3900|3897|3896.5|53284
1638781200000|2021-12-06 09:00:00|3900.5|3900|3899.5|3899|3903.5|3903|3898|3897.5|64321
1638781500000|2021-12-06 09:05:00|3899|3898.5|3900|3899.5|3901.5|3900|3895|3894.5|39761
1638781800000|2021-12-06 09:10:00|3899.5|3899|3897|3896|3900.5|3900|3896.5|3896|51110
1638782100000|2021-12-06 09:15:00|3896.5|3895.5|3892.5|3892|3897|3896|3890|3888.5|75061
1638782400000|2021-12-06 09:20:00|3893|3892.5|3895|3894|3900|3899.5|3893|3892.5|28479
1638782700000|2021-12-06 09:25:00|3895.5|3894.5|3896|3895|3896.5|3896|3894|3893.5|17720
1638783000000|2021-12-06 09:30:00|3895.5|3894.5|3890.5|3890|3897.5|3896.5|3890.5|3890|51091
1638783300000|2021-12-06 09:35:00|3891|3890.5|3891.5|3890|3896|3895.5|3891|3890|87227
1638783600000|2021-12-06 09:40:00|3891|3889.5|3891.5|3890.5|3893.5|3892.5|3890.5|3889.5|17343
1638783900000|2021-12-06 09:45:00|3891|3890|3893|3892.5|3894.5|3893.5|3890|3889.5|15101
1638784200000|2021-12-06 09:50:00|3892.5|3892|3890.5|3889.5|3894|3893|3887|3886.5|19190
1638784500000|2021-12-06 09:55:00|3890|3889|3887.5|3886|3892.5|3892|3886.5|3886|58482
1638784800000|2021-12-06 10:00:00|3888|3886.5|3886|3885.5|3889.5|3888.5|3884|3883|43689
1638785100000|2021-12-06 10:05:00|3886.5|3886|3886|3885|3888|3887|3885.5|3885|29556
1638785400000|2021-12-06 10:10:00|3885.5|3885.5|3890|3889.5|3890|3889.5|3885.5|3885.5|22732
1638785700000|2021-12-06 10:15:00|3890.5|3889|3890|3889|3891.5|3891|3887|3886.5|46821
1638786000000|2021-12-06 10:20:00|3889.5|3888.5|3895.5|3895|3896|3895|3889|3888.5|18075
1638786300000|2021-12-06 10:25:00|3895|3894.5|3891.5|3890.5|3897|3896|3890|3889|94850
1638786600000|2021-12-06 10:30:00|3891|3891|3891|3890.5|3894.5|3893.5|3891|3890.5|135051
1638786900000|2021-12-06 10:35:00|3891.5|3890|3891|3890.5|3892.5|3892|3888|3887|102846
1638787200000|2021-12-06 10:40:00|3891.5|3891|3886|3885|3893|3892.5|3884.5|3883.5|77925
1638787500000|2021-12-06 10:45:00|3885.5|3884.5|3881|3880|3887.5|3886.5|3881|3880|35200
1638787800000|2021-12-06 10:50:00|3881.5|3880.5|3887|3886|3887|3886|3879.5|3878.5|40642
1638788100000|2021-12-06 10:55:00|3886.5|3886.5|3879|3878|3887|3886.5|3878|3877.5|60460
1638788400000|2021-12-06 11:00:00|3879.5|3878.5|3886|3885.5|3887|3886.5|3879.5|3878.5|47115
1638788700000|2021-12-06 11:05:00|3886.5|3885|3887|3886|3889|3888|3886|3885|49457
1638789000000|2021-12-06 11:10:00|3886.5|3885.5|3888|3887.5|3889|3888|3885|3884.5|37964
1638789300000|2021-12-06 11:15:00|3888.5|3888|3889|3888|3891|3890|3886.5|3886|86178
1638789600000|2021-12-06 11:20:00|3889.5|3888.5|3889|3888.5|3890|3889.5|3887.5|3887|42340
1638789900000|2021-12-06 11:25:00|3888.5|3888|3890|3889|3890.5|3890|3886.5|3886|18456
1638790200000|2021-12-06 11:30:00|3889.5|3888.5|3888|3886.5|3890|3889|3887.5|3886.5|18087
1638790500000|2021-12-06 11:35:00|3887.5|3887|3888|3887|3889.5|3888.5|3887|3886.5|23477
1638790800000|2021-12-06 11:40:00|3888.5|3887.5|3887.5|3886.5|3891|3890|3886.5|3885.5|29758
1638791100000|2021-12-06 11:45:00|3887|3886|3885|3884|3888|3887|3885|3884|17969
1638791400000|2021-12-06 11:50:00|3885.5|3884.5|3885.5|3885|3887|3886.5|3884.5|3884|39584
1638791700000|2021-12-06 11:55:00|3885|3884.5|3884.5|3883.5|3887.5|3887|3884|3883.5|26023
1638792000000|2021-12-06 12:00:00|3884|3883|3886.5|3885.5|3887.5|3887|3884|3883|35433
1638792300000|2021-12-06 12:05:00|3887|3886|3889|3888.5|3891|3890|3887|3886|52132
1638792600000|2021-12-06 12:10:00|3889.5|3889|3891|3890.5|3891.5|3890.5|3888.5|3888|49184
1638792900000|2021-12-06 12:15:00|3890.5|3890|3892.5|3891.5|3892.5|3891.5|3887.5|3886.5|29079
1638793200000|2021-12-06 12:20:00|3892|3891|3892|3891|3893|3892.5|3890|3889|27783
1638793500000|2021-12-06 12:25:00|3892.5|3891.5|3893|3892.5|3895|3894.5|3892.5|3891.5|41342
1638793800000|2021-12-06 12:30:00|3892.5|3892|3891.5|3891|3893|3892|3890|3889.5|21415
1638794100000|2021-12-06 12:35:00|3891|3890.5|3889.5|3889|3892|3891|3888.5|3888|15053
1638794400000|2021-12-06 12:40:00|3889|3888.5|3887|3885.5|3889|3888.5|3885.5|3885|27827
1638794700000|2021-12-06 12:45:00|3886.5|3886|3886.5|3885|3887.5|3886.5|3885.5|3885|9455
1638795000000|2021-12-06 12:50:00|3887|3885.5|3886|3885|3887|3886|3884.5|3884|13360
1638795300000|2021-12-06 12:55:00|3886.5|3885.5|3885|3884.5|3887.5|3887|3885|3884.5|19710
1638795600000|2021-12-06 13:00:00|3885.5|3885|3887.5|3886.5|3889|3888|3884.5|3884|23559
1638795900000|2021-12-06 13:05:00|3887|3886|3889|3888|3889.5|3888.5|3886.5|3885.5|11978
1638796200000|2021-12-06 13:10:00|3889.5|3888.5|3889|3888|3889.5|3888.5|3886|3885.5|12307
1638796500000|2021-12-06 13:15:00|3888.5|3888.5|3890|3889.5|3890|3889.5|3888|3887|18341
1638796800000|2021-12-06 13:20:00|3890.5|3890|3894|3893|3898|3897|3890|3889.5|16625
1638797100000|2021-12-06 13:25:00|3894.5|3893.5|3895|3894|3896.5|3895.5|3893|3892.5|26895
1638797400000|2021-12-06 13:30:00|3894.5|3893.5|3893.5|3892.5|3895.5|3895|3891|3890.5|27017
1638797700000|2021-12-06 13:35:00|3893|3892|3892.5|3891.5|3894|3893.5|3891|3890.5|9518
1638798000000|2021-12-06 13:40:00|3892|3892|3896|3895|3897|3896|3892|3892|16978
1638798300000|2021-12-06 13:45:00|3896.5|3895.5|3896|3895|3897.5|3897|3895.5|3895|28397
1638798600000|2021-12-06 13:50:00|3895.5|3894.5|3892.5|3891.5|3897|3896|3891|3890.5|171767
1638798900000|2021-12-06 13:55:00|3891.5|3891|3891.5|3890.5|3892|3891.5|3889.5|3889|10959
1638799200000|2021-12-06 14:00:00|3891|3890|3891.5|3890.5|3892|3891.5|3890|3889.5|14696
1638799500000|2021-12-06 14:05:00|3891|3890|3894.5|3894|3895|3894.5|3890.5|3890|135658
1638799800000|2021-12-06 14:10:00|3895|3894.5|3894.5|3893.5|3898|3897.5|3894.5|3893.5|14714
1638800100000|2021-12-06 14:15:00|3895|3894|3895.5|3895|3896|3895|3894|3893.5|10954
1638800400000|2021-12-06 14:20:00|3896|3895.5|3896|3895.5|3897|3896|3894.5|3894|8557
1638800700000|2021-12-06 14:25:00|3895.5|3895|3896.5|3896|3897.5|3896.5|3893|3892|25689
1638801000000|2021-12-06 14:30:00|3897|3895.5|3905|3904|3907|3906|3897|3895.5|46830
1638801300000|2021-12-06 14:35:00|3905.5|3904.5|3908|3907.5|3909|3908|3902.5|3902|36818
1638801600000|2021-12-06 14:40:00|3907.5|3907|3906|3905|3910.5|3909.5|3904.5|3903.5|62772
1638801900000|2021-12-06 14:45:00|3906.5|3905.5|3905.5|3904.5|3910.5|3909|3904|3903|50277
1638802200000|2021-12-06 14:50:00|3905|3904|3906.5|3906|3909.5|3908.5|3901|3900.5|34033
1638802500000|2021-12-06 14:55:00|3907|3905.5|3906|3905|3910|3909|3905|3904|29995
1638802800000|2021-12-06 15:00:00|3906.5|3905.5|3911.5|3910.5|3913|3912|3906.5|3905|51064
1638803100000|2021-12-06 15:05:00|3912|3911|3914|3913|3919|3918|3912|3911|57386
1638803400000|2021-12-06 15:10:00|3913.5|3912.5|3920|3919|3920|3919|3912.5|3912|37798
1638803700000|2021-12-06 15:15:00|3920.5|3919.5|3922|3921|3922|3921.5|3917|3916.5|49892
1638804000000|2021-12-06 15:20:00|3922.5|3921.5|3917.5|3917|3922.5|3922|3917|3915.5|34708
1638804300000|2021-12-06 15:25:00|3917|3916.5|3918|3917|3920.5|3919.5|3914.5|3914|49468
1638804600000|2021-12-06 15:30:00|3918.5|3917.5|3920|3919|3921|3920.5|3916.5|3916|34835
1638804900000|2021-12-06 15:35:00|3919.5|3918.5|3920.5|3919.5|3921.5|3921|3919|3918|19901
1638805200000|2021-12-06 15:40:00|3920|3919|3924.5|3923.5|3925|3924|3919.5|3918.5|20773
1638805500000|2021-12-06 15:45:00|3925|3924|3925.5|3924.5|3926.5|3926|3922.5|3921.5|20379
1638805800000|2021-12-06 15:50:00|3925|3924|3925|3924|3926|3925|3922.5|3922|14829
1638806100000|2021-12-06 15:55:00|3925.5|3924.5|3925|3924.5|3926|3925|3923|3922|26921
1638806400000|2021-12-06 16:00:00|3924.5|3924|3926|3925.5|3928.5|3927.5|3924|3923|24045
1638806700000|2021-12-06 16:05:00|3925.5|3925|3923.5|3922.5|3927.5|3927|3923.5|3922.5|29679
1638807000000|2021-12-06 16:10:00|3924|3923|3925.5|3924.5|3926|3925|3922.5|3921.5|15243
1638807300000|2021-12-06 16:15:00|3925|3925|3926.5|3925.5|3929|3928.5|3924|3923.5|49889
1638807600000|2021-12-06 16:20:00|3927|3926|3933.5|3932.5|3934|3933|3926.5|3926|43934
1638807900000|2021-12-06 16:25:00|3933|3933|3932.5|3931.5|3934.5|3934|3931|3930.5|49458
1638864000000|2021-12-07 08:00:00|3961.5|3959|3937|3935.5|3963.5|3961|3932.5|3932|109132
1638864300000|2021-12-07 08:05:00|3936.5|3935|3929.5|3928.5|3937|3936.5|3929|3928|28878
1638864600000|2021-12-07 08:10:00|3929|3928|3938|3937|3942.5|3942|3926|3924.5|60822
1638864900000|2021-12-07 08:15:00|3938.5|3937.5|3952|3950.5|3952.5|3950.5|3938|3937|33788
1638865200000|2021-12-07 08:20:00|3951.5|3950|3944.5|3943|3953|3951.5|3944.5|3943|35685
1638865500000|2021-12-07 08:25:00|3945|3943.5|3949.5|3949|3950|3949|3944|3943.5|24465
1638865800000|2021-12-07 08:30:00|3950|3949.5|3950.5|3949.5|3953|3952|3948.5|3947.5|36098
1638866100000|2021-12-07 08:35:00|3951|3950|3961|3960|3961|3960.5|3950|3949|23196
1638866400000|2021-12-07 08:40:00|3961.5|3960.5|3966.5|3965|3968|3967|3961|3960.5|28577
1638866700000|2021-12-07 08:45:00|3966|3965.5|3961|3960|3967.5|3966.5|3960.5|3960|23330
1638867000000|2021-12-07 08:50:00|3961.5|3960.5|3963|3962.5|3964|3963.5|3960.5|3960|20409
1638867300000|2021-12-07 08:55:00|3963.5|3963|3960|3959|3965|3964|3959|3957.5|17863
1638867600000|2021-12-07 09:00:00|3960.5|3959.5|3962|3961|3965|3964|3957|3956.5|26147
1638867900000|2021-12-07 09:05:00|3962.5|3961.5|3958.5|3957.5|3962.5|3961.5|3958|3957|21445
1638868200000|2021-12-07 09:10:00|3958|3957|3960.5|3959.5|3960.5|3959.5|3955|3954|28950
1638868500000|2021-12-07 09:15:00|3960|3959|3962|3961|3965|3964|3959|3958.5|56924
1638868800000|2021-12-07 09:20:00|3962.5|3961.5|3961|3960|3963|3962.5|3959.5|3958.5|16352
1638869100000|2021-12-07 09:25:00|3960.5|3960.5|3959|3958.5|3961.5|3961|3958|3957.5|18319
1638869400000|2021-12-07 09:30:00|3959.5|3959|3965|3963.5|3965|3964.5|3959.5|3959|13369
1638869700000|2021-12-07 09:35:00|3965.5|3964|3965|3964|3966|3965.5|3959.5|3958.5|17816
1638870000000|2021-12-07 09:40:00|3965.5|3964.5|3966.5|3965.5|3968|3967|3964.5|3963.5|23524
1638870300000|2021-12-07 09:45:00|3966|3966|3965|3964.5|3966.5|3966|3964.5|3964|21643
1638870600000|2021-12-07 09:50:00|3964.5|3964|3963.5|3962.5|3964.5|3964|3960|3959.5|13231
1638870900000|2021-12-07 09:55:00|3963|3963|3965|3964|3965.5|3965|3963|3962.5|28560
1638871200000|2021-12-07 10:00:00|3965.5|3964.5|3966.5|3965.5|3968.5|3967.5|3965.5|3964.5|26981
1638871500000|2021-12-07 10:05:00|3966|3966|3967.5|3966.5|3969|3968.5|3965|3964.5|26227
1638871800000|2021-12-07 10:10:00|3967|3966|3965|3964.5|3968.5|3967.5|3965|3964.5|16605
1638872100000|2021-12-07 10:15:00|3964.5|3963.5|3961|3960|3965|3964.5|3960.5|3960|15016
1638872400000|2021-12-07 10:20:00|3960.5|3959.5|3962.5|3961.5|3964|3963|3959|3958|487441
1638872700000|2021-12-07 10:25:00|3962|3961|3960.5|3959.5|3963|3962|3960|3959.5|85057
1638873000000|2021-12-07 10:30:00|3960|3959|3960|3959|3962|3961|3959|3958.5|14998
1638873300000|2021-12-07 10:35:00|3960.5|3959.5|3959.5|3958.5|3961|3960.5|3958|3957.5|13698
1638873600000|2021-12-07 10:40:00|3959|3959|3960.5|3960|3962|3961|3958|3957|14585
1638873900000|2021-12-07 10:45:00|3961|3960.5|3961|3960.5|3962|3961|3960|3959.5|7190
1638874200000|2021-12-07 10:50:00|3961.5|3960|3956.5|3955.5|3961.5|3960.5|3955|3954|41900
1638874500000|2021-12-07 10:55:00|3957|3956.5|3953.5|3952.5|3957.5|3956.5|3952|3951.5|13897
1638874800000|2021-12-07 11:00:00|3953|3951|3949.5|3948|3953.5|3951.5|3949.5|3948|1552
1638875100000|2021-12-07 11:05:00|3949|3948.5|3953.5|3952|3953.5|3952|3948.5|3947.5|1936
1638875400000|2021-12-07 11:10:00|3954|3952.5|3952|3950.5|3956|3955|3952|3950.5|989
1638875700000|2021-12-07 11:15:00|3952.5|3951|3951.5|3950.5|3955|3953|3951.5|3950.5|644
1638876000000|2021-12-07 11:20:00|3952|3951|3952|3950.5|3952|3951|3952|3950.5|0
1638876300000|2021-12-07 11:25:00|3952.5|3952|3953|3952|3954.5|3954|3951|3950|6636
1638876600000|2021-12-07 11:30:00|3954|3952.5|3951.5|3950.5|3954.5|3954|3951|3950.5|131611
1638876900000|2021-12-07 11:35:00|3952|3951|3949.5|3949|3952|3951.5|3949.5|3949|4988
1638877200000|2021-12-07 11:40:00|3949|3948.5|3949.5|3949|3949.5|3949|3948|3947.5|5187
1638877500000|2021-12-07 11:45:00|3950|3949.5|3949.5|3949|3951.5|3950.5|3949|3948.5|5011
1638877800000|2021-12-07 11:50:00|3949|3948.5|3949.5|3948.5|3950|3949|3948|3947.5|5694
1638878100000|2021-12-07 11:55:00|3950|3949|3946|3945|3950|3949.5|3945.5|3944.5|8479
1638878400000|2021-12-07 12:00:00|3945.5|3945.5|3940|3939.5|3946|3945.5|3938.5|3938|17511
1638878700000|2021-12-07 12:05:00|3939.5|3939|3944.5|3944|3945|3944.5|3938|3937|16227
1638879000000|2021-12-07 12:10:00|3945|3944.5|3946|3945|3947.5|3946.5|3945|3944|4138
1638879300000|2021-12-07 12:15:00|3945.5|3944.5|3946.5|3945.5|3946.5|3945.5|3944|3943.5|8127
1638879600000|2021-12-07 12:20:00|3946|3946|3943.5|3943|3947|3946|3943.5|3942.5|5382
1638879900000|2021-12-07 12:25:00|3943|3942.5|3942.5|3941.5|3944.5|3944|3942|3941.5|9402
1638880200000|2021-12-07 12:30:00|3943|3942|3945|3943.5|3945.5|3944.5|3942.5|3941.5|8616
1638880500000|2021-12-07 12:35:00|3944.5|3944|3942|3941.5|3945|3944.5|3942|3941.5|5670
1638880800000|2021-12-07 12:40:00|3941.5|3941|3939.5|3938.5|3942|3941|3939|3938|8021
1638881100000|2021-12-07 12:45:00|3939|3938|3939|3938|3941|3940.5|3938.5|3937.5|26093
1638881400000|2021-12-07 12:50:00|3938.5|3938.5|3937|3936|3939|3938.5|3937|3936|5381
1638881700000|2021-12-07 12:55:00|3936.5|3935.5|3937.5|3936.5|3939|3938|3935|3934.5|11179
1638882000000|2021-12-07 13:00:00|3937|3936|3943|3942|3943.5|3942|3936.5|3936|14321
1638882300000|2021-12-07 13:05:00|3942.5|3941.5|3940|3939.5|3942.5|3941.5|3939|3938|8567
1638882600000|2021-12-07 13:10:00|3939.5|3939|3943.5|3942|3943.5|3942|3939|3938|17250
1638882900000|2021-12-07 13:15:00|3944|3943|3943|3942|3944|3943|3941|3940.5|14851
1638883200000|2021-12-07 13:20:00|3942.5|3942.5|3938|3937|3943|3942.5|3938|3937|11601
1638883500000|2021-12-07 13:25:00|3937.5|3936.5|3939|3938|3940|3939.5|3937|3936.5|6491
1638883800000|2021-12-07 13:30:00|3938.5|3937.5|3934.5|3933.5|3939|3938.5|3934|3933.5|14668
1638884100000|2021-12-07 13:35:00|3934|3933|3936|3935|3936|3935.5|3933|3932.5|16776
1638884400000|2021-12-07 13:40:00|3936.5|3935.5|3932.5|3932|3937|3936.5|3932.5|3932|19028
1638884700000|2021-12-07 13:45:00|3932|3931.5|3934|3933|3934.5|3934|3932|3931.5|126059
1638885000000|2021-12-07 13:50:00|3933.5|3932.5|3931|3930|3934|3933|3930.5|3930|12399
1638885300000|2021-12-07 13:55:00|3931.5|3930.5|3931|3930|3934.5|3934|3931|3930|14465
1638885600000|2021-12-07 14:00:00|3931.5|3930.5|3930|3929.5|3932.5|3931.5|3928.5|3927.5|17126
1638885900000|2021-12-07 14:05:00|3930.5|3929|3926.5|3925.5|3932.5|3931.5|3925.5|3925|434865
1638886200000|2021-12-07 14:10:00|3927|3925|3921|3919.5|3927|3925|3920|3919.5|31795
1638886500000|2021-12-07 14:15:00|3920.5|3920|3926|3924.5|3926|3925|3920.5|3919.5|16456
1638886800000|2021-12-07 14:20:00|3925.5|3924|3925|3924|3927|3925.5|3923.5|3923|9641
1638887100000|2021-12-07 14:25:00|3925.5|3924.5|3923|3921.5|3925.5|3925|3920.5|3920|19928
1638887400000|2021-12-07 14:30:00|3922.5|3922|3925.5|3924.5|3928.5|3927|3919.5|3918.5|75718
1638887700000|2021-12-07 14:35:00|3925|3925|3930.5|3929|3931|3930.5|3922|3921.5|31053
1638888000000|2021-12-07 14:40:00|3930|3929.5|3940.5|3939.5|3940.5|3940|3928.5|3928|49981
1638888300000|2021-12-07 14:45:00|3940|3939|3944|3943.5|3946|3945|3938|3937.5|65720
1638888600000|2021-12-07 14:50:00|3944.5|3943|3946.5|3945.5|3947|3946|3943|3942.5|43706
1638888900000|2021-12-07 14:55:00|3947|3946|3955.5|3954.5|3956|3954.5|3945|3944.5|40976
1638889200000|2021-12-07 15:00:00|3955|3955|3953.5|3952.5|3956|3955.5|3952|3951|46053
1638889500000|2021-12-07 15:05:00|3954|3953|3942.5|3941.5|3954.5|3954|3942|3941|80873
1638889800000|2021-12-07 15:10:00|3942|3941|3935.5|3934.5|3942|3941.5|3934|3933|17692
1638890100000|2021-12-07 15:15:00|3936|3935|3935.5|3934.5|3938|3937|3933.5|3932.5|18455
1638890400000|2021-12-07 15:20:00|3935|3934|3938|3937|3940|3939|3933|3932.5|24839
1638890700000|2021-12-07 15:25:00|3937.5|3937.5|3937.5|3936.5|3942|3941|3937|3936|27151
1638891000000|2021-12-07 15:30:00|3937|3937|3944|3943.5|3945|3944|3937|3937|24399
1638891300000|2021-12-07 15:35:00|3944.5|3944|3945.5|3944.5|3946.5|3946|3944|3943|26220
1638891600000|2021-12-07 15:40:00|3946|3945|3943|3942|3947.5|3947|3942.5|3942|1093548
1638891900000|2021-12-07 15:45:00|3943.5|3942.5|3942|3941|3945|3944.5|3940.5|3940|28910
1638892200000|2021-12-07 15:50:00|3941.5|3941.5|3943.5|3942.5|3944.5|3943.5|3941.5|3941|21489
1638892500000|2021-12-07 15:55:00|3944|3943|3946.5|3946|3946.5|3946|3943.5|3942.5|18781
1638892800000|2021-12-07 16:00:00|3946|3945.5|3949|3948|3949|3948|3943|3942.5|32371
1638893100000|2021-12-07 16:05:00|3948.5|3947.5|3948|3947|3949|3948.5|3946.5|3945.5|31840
1638893400000|2021-12-07 16:10:00|3947.5|3946.5|3950|3949|3950|3949.5|3946.5|3945.5|70872
1638893700000|2021-12-07 16:15:00|3949.5|3949.5|3949.5|3948.5|3951|3950|3947|3946.5|45173
1638894000000|2021-12-07 16:20:00|3950|3949|3953.5|3952.5|3954.5|3954|3948|3947.5|71853
1638894300000|2021-12-07 16:25:00|3954|3953|3959|3958|3959.5|3958.5|3954|3952.5|47431
1638950400000|2021-12-08 08:00:00|3963.5|3942|3978|3976.5|3979|3977.5|3953|3942|61418
1638950700000|2021-12-08 08:05:00|3978.5|3976|3986|3984.5|3989|3988.5|3978.5|3976|68965
1638951000000|2021-12-08 08:10:00|3985.5|3984|3972|3971.5|3990.5|3989.5|3972|3971.5|74047
1638951300000|2021-12-08 08:15:00|3973|3972|3975|3973.5|3978|3976.5|3971|3970|54965
1638951600000|2021-12-08 08:20:00|3974.5|3974|3977.5|3976.5|3977.5|3976.5|3971|3970.5|38887
1638951900000|2021-12-08 08:25:00|3978|3977|3980|3979|3983.5|3982|3978|3977|27142
1638952200000|2021-12-08 08:30:00|3980.5|3979.5|3983.5|3982.5|3984.5|3983|3978.5|3978|30023
1638952500000|2021-12-08 08:35:00|3984|3983|3978|3976.5|3984.5|3984|3977|3976.5|42258
1638952800000|2021-12-08 08:40:00|3977.5|3977|3981|3979.5|3981.5|3981|3974.5|3974|50302
1638953100000|2021-12-08 08:45:00|3981.5|3980|3981|3980|3983|3982|3977|3976.5|37482
1638953400000|2021-12-08 08:50:00|3981.5|3980.5|3986|3985.5|3987.5|3987|3979|3978.5|38130
1638953700000|2021-12-08 08:55:00|3985.5|3985|3981.5|3981|3987.5|3987|3981|3980.5|33234
1638954000000|2021-12-08 09:00:00|3981|3980.5|3984|3983|3985|3984|3977.5|3977|17923
1638954300000|2021-12-08 09:05:00|3983.5|3982.5|3980.5|3980|3984|3982.5|3978|3977.5|29771
1638954600000|2021-12-08 09:10:00|3981|3979.5|3982|3981.5|3984|3982.5|3979.5|3979|14592
1638954900000|2021-12-08 09:15:00|3981.5|3981|3977.5|3976.5|3984|3983.5|3977|3976.5|23450
1638955200000|2021-12-08 09:20:00|3977|3977|3976.5|3976|3979.5|3979|3975|3974.5|11354
1638955500000|2021-12-08 09:25:00|3977|3976.5|3978.5|3977.5|3979.5|3979|3975|3974.5|27762
1638955800000|2021-12-08 09:30:00|3979|3978|3980|3979|3981.5|3981|3978.5|3977.5|8645
1638956100000|2021-12-08 09:35:00|3980.5|3979.5|3977|3976.5|3981.5|3980.5|3977|3976.5|5903
1638956400000|2021-12-08 09:40:00|3977.5|3976|3977|3976|3979|3978|3975|3974.5|11302
1638956700000|2021-12-08 09:45:00|3977.5|3976.5|3976|3975|3977.5|3977|3975|3974.5|6925
1638957000000|2021-12-08 09:50:00|3975.5|3974.5|3975.5|3974.5|3976.5|3975.5|3974|3973.5|4928
1638957300000|2021-12-08 09:55:00|3975|3974|3975.5|3974.5|3975.5|3975|3974|3973.5|13966
1638957600000|2021-12-08 10:00:00|3975|3975|3974.5|3973.5|3978.5|3977.5|3974.5|3973.5|41660
1638957900000|2021-12-08 10:05:00|3974|3973|3977|3976|3977|3976.5|3972.5|3972|30775
1638958200000|2021-12-08 10:10:00|3976.5|3975.5|3979|3978|3979|3978|3975.5|3974.5|12185
1638958500000|2021-12-08 10:15:00|3979.5|3978.5|3979|3978|3981.5|3980.5|3978|3977|18699
1638958800000|2021-12-08 10:20:00|3979.5|3978.5|3989.5|3989|3990.5|3989.5|3979|3978.5|37369
1638959100000|2021-12-08 10:25:00|3990|3989.5|3987.5|3986.5|3992.5|3991|3987|3986.5|17866
1638959400000|2021-12-08 10:30:00|3988|3987|3994|3993|3995|3994.5|3988|3987|13616
1638959700000|2021-12-08 10:35:00|3993.5|3992.5|3991|3989.5|3993.5|3993|3988|3987.5|17548
1638960000000|2021-12-08 10:40:00|3990.5|3989|3991.5|3990.5|3991.5|3991|3989|3988.5|10782
1638960300000|2021-12-08 10:45:00|3992|3991|3993.5|3993|3997|3996.5|3990.5|3990|22618
1638960600000|2021-12-08 10:50:00|3994|3993.5|3988.5|3988|3994|3993.5|3988.5|3988|16359
1638960900000|2021-12-08 10:55:00|3989|3988.5|3989|3988.5|3990.5|3990|3988|3987.5|20974
1638961200000|2021-12-08 11:00:00|3988.5|3988|3986.5|3986|3989.5|3989|3983.5|3982.5|11419
1638961500000|2021-12-08 11:05:00|3987|3985.5|3987|3986|3988|3987.5|3986|3985.5|9013
1638961800000|2021-12-08 11:10:00|3987.5|3986.5|3984|3983|3990|3989|3983.5|3982.5|24631
1638962100000|2021-12-08 11:15:00|3983.5|3983.5|3988|3987.5|3990|3989.5|3983.5|3983|16966
1638962400000|2021-12-08 11:20:00|3987.5|3987|3985.5|3985|3988.5|3987.5|3985|3984|18401
1638962700000|2021-12-08 11:25:00|3985|3984.5|3986|3985.5|3986|3985.5|3984.5|3983.5|11509
1638963000000|2021-12-08 11:30:00|3985.5|3985|3985.5|3984|3986|3985.5|3982.5|3981.5|13403
1638963300000|2021-12-08 11:35:00|3986|3984.5|3986|3985|3986.5|3985.5|3983.5|3982.5|11384
1638963600000|2021-12-08 11:40:00|3986.5|3985.5|3984|3983|3992|3991.5|3982.5|3981.5|38849
1638963900000|2021-12-08 11:45:00|3983.5|3982.5|3981.5|3980.5|3987|3986|3980|3979.5|46671
1638964200000|2021-12-08 11:50:00|3982|3981|3975|3974|3983.5|3983|3975|3974|33044
1638964500000|2021-12-08 11:55:00|3974.5|3973.5|3969|3968.5|3976.5|3975.5|3967.5|3967|26787
1638964800000|2021-12-08 12:00:00|3969.5|3969|3975|3974|3978.5|3977.5|3969.5|3969|12587
1638965100000|2021-12-08 12:05:00|3974.5|3973.5|3969|3968|3976.5|3976|3968.5|3968|18330
1638965400000|2021-12-08 12:10:00|3968.5|3967.5|3972.5|3971.5|3974|3973|3968|3967|19824
1638965700000|2021-12-08 12:15:00|3973|3972|3967.5|3966.5|3977|3976|3966.5|3965.5|34967
1638966000000|2021-12-08 12:20:00|3968|3967|3968|3967.5|3971|3970.5|3967|3966|16329
1638966300000|2021-12-08 12:25:00|3967.5|3967|3972.5|3971|3972.5|3971|3967|3966.5|6727
1638966600000|2021-12-08 12:30:00|3973|3971.5|3972.5|3972|3974|3973|3972|3971.5|13549
1638966900000|2021-12-08 12:35:00|3973|3972.5|3968.5|3967.5|3974|3973.5|3967|3966.5|37469
1638967200000|2021-12-08 12:40:00|3969|3968|3963.5|3963|3969|3968|3963|3962.5|40322
1638967500000|2021-12-08 12:45:00|3964|3963.5|3965.5|3964.5|3965.5|3965|3963.5|3962.5|24507
1638967800000|2021-12-08 12:50:00|3966|3965|3962.5|3961.5|3966|3965|3961.5|3961|25749
1638968100000|2021-12-08 12:55:00|3962|3962|3966|3965.5|3966|3965.5|3961.5|3961|15691
1638968400000|2021-12-08 13:00:00|3965.5|3965|3966|3965|3967|3966.5|3962.5|3961.5|13074
1638968700000|2021-12-08 13:05:00|3965.5|3964|3965.5|3964|3967.5|3967|3964|3963.5|8951
1638969000000|2021-12-08 13:10:00|3965|3964.5|3963.5|3962.5|3965.5|3965|3962.5|3962|9180
1638969300000|2021-12-08 13:15:00|3963|3962|3965|3964|3965|3964.5|3963|3962|9738
1638969600000|2021-12-08 13:20:00|3965.5|3964.5|3966.5|3966|3968|3967.5|3965.5|3964|41455
1638969900000|2021-12-08 13:25:00|3967|3966.5|3966|3965.5|3967|3966.5|3964|3963.5|30022
1638970200000|2021-12-08 13:30:00|3966.5|3966|3970|3969.5|3970.5|3969.5|3964.5|3963.5|35430
1638970500000|2021-12-08 13:35:00|3969.5|3969|3971.5|3971|3974|3973.5|3969|3968|32966
1638970800000|2021-12-08 13:40:00|3971|3970.5|3972|3971.5|3974|3973|3970.5|3970|30146
1638971100000|2021-12-08 13:45:00|3971.5|3971|3971.5|3971|3972.5|3972|3971|3970.5|22547
1638971400000|2021-12-08 13:50:00|3972|3971.5|3970|3969.5|3973|3972.5|3967|3966.5|43562
1638971700000|2021-12-08 13:55:00|3970.5|3970|3972.5|3972|3973|3972.5|3970.5|3970|24902
1638972000000|2021-12-08 14:00:00|3973|3971.5|3971.5|3971|3973|3972|3969.5|3968.5|88951
1638972300000|2021-12-08 14:05:00|3971|3970.5|3971|3970|3973.5|3973|3969|3968.5|32646
1638972600000|2021-12-08 14:10:00|3970.5|3969.5|3968|3967|3971|3969.5|3966|3965.5|31856
1638972900000|2021-12-08 14:15:00|3967.5|3966.5|3970.5|3970|3971|3970|3967|3966.5|20717
1638973200000|2021-12-08 14:20:00|3970|3969.5|3966|3965|3971|3970.5|3965.5|3965|24982
1638973500000|2021-12-08 14:25:00|3966.5|3965.5|3970|3969.5|3971|3970.5|3966|3965|20191
1638973800000|2021-12-08 14:30:00|3970.5|3969|3977.5|3976|3980|3979.5|3969.5|3969|40408
1638974100000|2021-12-08 14:35:00|3977|3975.5|3981|3980|3981.5|3981|3976|3975|31200
1638974400000|2021-12-08 14:40:00|3981.5|3980.5|3976.5|3975.5|3983.5|3982.5|3973.5|3973|47914
1638974700000|2021-12-08 14:45:00|3976|3975|3975|3974|3977|3976.5|3973|3972|37658
1638975000000|2021-12-08 14:50:00|3974.5|3974.5|3975|3974.5|3976|3975|3971|3970|61734
1638975300000|2021-12-08 14:55:00|3975.5|3975|3976|3975.5|3978|3977|3974|3973|32409
1638975600000|2021-12-08 15:00:00|3977.5|3975|3980.5|3979.5|3980.5|3980|3974.5|3973.5|58763
1638975900000|2021-12-08 15:05:00|3981.5|3980|3979.5|3979|3982|3981|3977|3976.5|25640
1638976200000|2021-12-08 15:10:00|3979|3978.5|3976.5|3975.5|3980|3979.5|3975|3974.5|92511
1638976500000|2021-12-08 15:15:00|3976|3976|3976|3975.5|3978|3977.5|3973.5|3973|30351
1638976800000|2021-12-08 15:20:00|3976.5|3976|3975|3974.5|3976.5|3976|3973|3972|23808
1638977100000|2021-12-08 15:25:00|3974.5|3974|3972.5|3971.5|3975|3974.5|3972|3971.5|21621
1638977400000|2021-12-08 15:30:00|3973|3972|3972|3971.5|3976.5|3976|3971.5|3971|39362
1638977700000|2021-12-08 15:35:00|3971.5|3971|3969|3968.5|3971.5|3971|3965|3964.5|57957
1638978000000|2021-12-08 15:40:00|3969.5|3969|3968|3967.5|3970.5|3970|3967|3966|32199
1638978300000|2021-12-08 15:45:00|3968.5|3968|3970.5|3969.5|3972|3971.5|3968.5|3968|20865
1638978600000|2021-12-08 15:50:00|3970|3969|3971|3970|3971|3970|3966.5|3965.5|28500
1638978900000|2021-12-08 15:55:00|3971.5|3970.5|3966.5|3966|3973|3972|3966.5|3966|28219
1638979200000|2021-12-08 16:00:00|3967|3965.5|3964.5|3964|3969|3968|3962.5|3961.5|38266
1638979500000|2021-12-08 16:05:00|3965|3964.5|3959|3958|3965.5|3964.5|3956.5|3956|40461
1638979800000|2021-12-08 16:10:00|3958.5|3957.5|3959|3958|3963|3962|3956.5|3955.5|39129
1638980100000|2021-12-08 16:15:00|3958.5|3957.5|3959.5|3958.5|3960|3959.5|3957.5|3956.5|46864
1638980400000|2021-12-08 16:20:00|3959|3958|3955.5|3954.5|3959.5|3958.5|3955|3954.5|1147956
1638980700000|2021-12-08 16:25:00|3955|3954|3953.5|3953|3956|3955.5|3952|3951|51010
1639036800000|2021-12-09 08:00:00|3998|3994.5|3981.5|3980.5|3998|3994.5|3979|3977.5|79296
1639037100000|2021-12-09 08:05:00|3982|3981|3980|3979|3984|3983|3976|3975.5|22260
1639037400000|2021-12-09 08:10:00|3980.5|3978.5|3984|3982.5|3985.5|3985|3977.5|3977|23846
1639037700000|2021-12-09 08:15:00|3983.5|3983|3989.5|3988.5|3992|3990.5|3983|3982.5|26363
1639038000000|2021-12-09 08:20:00|3990|3989|3993|3991.5|3996|3995|3989|3988.5|22909
1639038300000|2021-12-09 08:25:00|3992.5|3992|3988.5|3987.5|3993|3992|3987|3986|17613
1639038600000|2021-12-09 08:30:00|3988|3988|3991|3989.5|3991.5|3989.5|3986|3985|10225
1639038900000|2021-12-09 08:35:00|3990.5|3989|3985|3984|3991|3990|3984.5|3983.5|11880
1639039200000|2021-12-09 08:40:00|3984.5|3983.5|3987.5|3986.5|3987.5|3986.5|3982|3981.5|10703
1639039500000|2021-12-09 08:45:00|3987|3986|3982.5|3981.5|3987|3986|3982|3981.5|8712
1639039800000|2021-12-09 08:50:00|3982|3981|3981.5|3980.5|3982.5|3981.5|3980.5|3979|11943
1639040100000|2021-12-09 08:55:00|3982|3981|3981.5|3981|3984|3983.5|3981.5|3980.5|11867
1639040400000|2021-12-09 09:00:00|3982|3980.5|3981|3980.5|3983.5|3982.5|3980.5|3979.5|8719
1639040700000|2021-12-09 09:05:00|3981.5|3980|3978|3977|3981.5|3981|3976|3975|16027
1639041000000|2021-12-09 09:10:00|3977.5|3976.5|3975.5|3974.5|3978|3977|3973|3972.5|8112
1639041300000|2021-12-09 09:15:00|3976|3974|3977.5|3977|3978|3977|3973.5|3973|10747
1639041600000|2021-12-09 09:20:00|3978|3977.5|3980|3979|3980.5|3979.5|3977|3976.5|23916
1639041900000|2021-12-09 09:25:00|3979.5|3978.5|3983|3982|3983.5|3982.5|3977|3976.5|19672
1639042200000|2021-12-09 09:30:00|3983.5|3982.5|3984|3983|3985|3984|3982.5|3982|6363
1639042500000|2021-12-09 09:35:00|3984.5|3983.5|3980|3979|3985|3983.5|3980|3979|8551
1639042800000|2021-12-09 09:40:00|3979.5|3979.5|3978.5|3977|3980.5|3979.5|3977|3976|13930
1639043100000|2021-12-09 09:45:00|3978|3977.5|3978.5|3977.5|3979.5|3979|3977|3976.5|6058
1639043400000|2021-12-09 09:50:00|3978|3977|3975.5|3975|3978.5|3977|3975|3974.5|7008
1639043700000|2021-12-09 09:55:00|3975|3974.5|3976.5|3976|3977|3976.5|3972|3971.5|14517
1639044000000|2021-12-09 10:00:00|3977|3976.5|3974|3973.5|3978|3977.5|3972.5|3971.5|16195
1639044300000|2021-12-09 10:05:00|3974.5|3974|3975.5|3974.5|3976.5|3976|3974.5|3973.5|20943
1639044600000|2021-12-09 10:10:00|3976|3975|3975.5|3974.5|3979|3978|3973.5|3972.5|14409
1639044900000|2021-12-09 10:15:00|3976|3975|3972|3971|3977|3976|3971|3970.5|13342
1639045200000|2021-12-09 10:20:00|3971.5|3970.5|3976.5|3976|3976.5|3976|3971|3970.5|15504
1639045500000|2021-12-09 10:25:00|3976|3975.5|3977.5|3976.5|3979.5|3978.5|3976|3975.5|10211
1639045800000|2021-12-09 10:30:00|3977|3976|3977.5|3976.5|3978|3977.5|3976|3975|7099
1639046100000|2021-12-09 10:35:00|3978|3977|3978.5|3978|3979.5|3979|3977.5|3976.5|6836
1639046400000|2021-12-09 10:40:00|3978|3977.5|3980.5|3979.5|3981.5|3980.5|3978|3977.5|10198
1639046700000|2021-12-09 10:45:00|3981|3980|3978|3977|3982|3981|3976|3975.5|3910
1639047000000|2021-12-09 10:50:00|3977.5|3976.5|3976.5|3975.5|3977.5|3977|3974|3973|20327
1639047300000|2021-12-09 10:55:00|3977|3976|3977|3976.5|3977.5|3977|3974.5|3974|9887
1639047600000|2021-12-09 11:00:00|3977.5|3977|3980.5|3980|3981|3980.5|3977.5|3977|6176
1639047900000|2021-12-09 11:05:00|3981|3980.5|3982|3981.5|3984.5|3983.5|3981|3980|17705
1639048200000|2021-12-09 11:10:00|3982.5|3982|3978|3977|3983|3982|3977|3976.5|11931
1639048500000|2021-12-09 11:15:00|3977.5|3977.5|3977|3976|3978.5|3977.5|3976|3975|8114
1639048800000|2021-12-09 11:20:00|3976.5|3975.5|3975|3974|3978|3977|3975|3974|10326
1639049100000|2021-12-09 11:25:00|3974|3973.5|3976|3975|3977|3976|3974|3973.5|6791
1639049400000|2021-12-09 11:30:00|3975.5|3974.5|3977|3976|3977|3976|3975|3974.5|8291
1639049700000|2021-12-09 11:35:00|3976.5|3975.5|3975|3974.5|3976.5|3976|3974|3973.5|19805
1639050000000|2021-12-09 11:40:00|3975.5|3974|3977|3976|3977|3976|3974.5|3974|10309
1639050300000|2021-12-09 11:45:00|3976.5|3975.5|3975.5|3975|3976.5|3976|3974.5|3974|20758
1639050600000|2021-12-09 11:50:00|3976|3975.5|3976.5|3975.5|3976.5|3976|3974|3973.5|11310
1639050900000|2021-12-09 11:55:00|3977|3976|3976.5|3975.5|3978|3977.5|3976|3975|4305
1639051200000|2021-12-09 12:00:00|3976|3975|3977|3976|3978|3977.5|3975|3974.5|9532
1639051500000|2021-12-09 12:05:00|3976.5|3975.5|3976|3975|3976.5|3976|3974.5|3974|22886
1639051800000|2021-12-09 12:10:00|3975.5|3975.5|3977|3976.5|3977.5|3976.5|3974|3973.5|13804
1639052100000|2021-12-09 12:15:00|3977.5|3977|3976|3975.5|3979|3978|3975|3974|27241
1639052400000|2021-12-09 12:20:00|3975.5|3975|3974.5|3974|3976|3975.5|3974|3973.5|19170
1639052700000|2021-12-09 12:25:00|3974|3973.5|3972.5|3972|3974.5|3974|3971|3970.5|23047
1639053000000|2021-12-09 12:30:00|3973|3972.5|3971.5|3970.5|3973.5|3972.5|3971|3970.5|67488
1639053300000|2021-12-09 12:35:00|3971|3970|3968|3967.5|3971|3970|3967|3966.5|11418
1639053600000|2021-12-09 12:40:00|3967.5|3967|3965.5|3965|3968|3967.5|3965.5|3965|13152
1639053900000|2021-12-09 12:45:00|3965|3964.5|3972|3971.5|3972|3971.5|3963|3962|36451
1639054200000|2021-12-09 12:50:00|3972.5|3972|3970|3969.5|3975|3974|3966.5|3965.5|79184
1639054500000|2021-12-09 12:55:00|3970.5|3969|3970.5|3969.5|3970.5|3969.5|3965.5|3964.5|39003
1639054800000|2021-12-09 13:00:00|3971|3970|3971.5|3971|3973|3972.5|3969|3968.5|26261
1639055100000|2021-12-09 13:05:00|3971|3970.5|3973|3971.5|3975|3974.5|3969.5|3969|26488
1639055400000|2021-12-09 13:10:00|3972.5|3972|3973|3972.5|3974|3973|3972|3971.5|16618
1639055700000|2021-12-09 13:15:00|3973.5|3973|3974.5|3974|3977|3976|3973.5|3972.5|19378
1639056000000|2021-12-09 13:20:00|3974|3973.5|3977|3976|3977.5|3977|3973|3972.5|36510
1639056300000|2021-12-09 13:25:00|3977.5|3976.5|3973.5|3972.5|3977.5|3977|3973.5|3972.5|20221
1639056600000|2021-12-09 13:30:00|3974|3973|3976|3975.5|3976.5|3976|3973.5|3972.5|27503
1639056900000|2021-12-09 13:35:00|3975.5|3975|3978.5|3977.5|3979|3978.5|3975.5|3975|7956
1639057200000|2021-12-09 13:40:00|3979|3978|3979|3978.5|3979.5|3979|3976.5|3975.5|14946
1639057500000|2021-12-09 13:45:00|3979.5|3979|3973|3972.5|3980.5|3980|3973|3972.5|33500
1639057800000|2021-12-09 13:50:00|3973.5|3973|3975.5|3974.5|3977|3976.5|3973.5|3972.5|25319
1639058100000|2021-12-09 13:55:00|3976|3975|3975.5|3975|3977.5|3977|3975|3974|10487
1639058400000|2021-12-09 14:00:00|3976|3975.5|3972.5|3971.5|3976.5|3975.5|3971.5|3970.5|72161
1639058700000|2021-12-09 14:05:00|3972|3972|3974|3973|3975|3974.5|3972|3971.5|37186
1639059000000|2021-12-09 14:10:00|3973.5|3973.5|3975|3974.5|3975|3974.5|3970.5|3970|56945
1639059300000|2021-12-09 14:15:00|3975.5|3975|3975|3974|3976.5|3976|3973.5|3973|53178
1639059600000|2021-12-09 14:20:00|3974.5|3973.5|3975|3974|3975.5|3974.5|3971.5|3970.5|47439
1639059900000|2021-12-09 14:25:00|3974.5|3974.5|3975.5|3974.5|3977.5|3977|3974|3973.5|67690
1639060200000|2021-12-09 14:30:00|3975|3974|3967.5|3967|3976.5|3976|3967|3966.5|105765
1639060500000|2021-12-09 14:35:00|3967|3966.5|3964|3962.5|3969|3968|3963|3962|34545
1639060800000|2021-12-09 14:40:00|3963.5|3963|3966.5|3965.5|3969|3968.5|3963.5|3962.5|63101
1639061100000|2021-12-09 14:45:00|3966|3965|3966|3965|3967|3966.5|3962.5|3961.5|56844
1639061400000|2021-12-09 14:50:00|3965.5|3965.5|3966|3965.5|3968|3967.5|3964.5|3964|61169
1639061700000|2021-12-09 14:55:00|3965.5|3965|3971|3970.5|3972|3971|3965.5|3965|73937
1639062000000|2021-12-09 15:00:00|3970.5|3970|3973.5|3973|3974.5|3973.5|3970|3969.5|38201
1639062300000|2021-12-09 15:05:00|3973|3972.5|3973.5|3972.5|3973.5|3973|3970|3969.5|31011
1639062600000|2021-12-09 15:10:00|3973|3972|3970|3969|3974|3973.5|3970|3969|42618
1639062900000|2021-12-09 15:15:00|3969.5|3968.5|3972|3971.5|3972.5|3971.5|3968.5|3967.5|40112
1639063200000|2021-12-09 15:20:00|3971.5|3971|3973|3972|3974|3973.5|3971.5|3971|33315
1639063500000|2021-12-09 15:25:00|3973.5|3972.5|3976.5|3975.5|3976.5|3976|3973|3972|27391
1639063800000|2021-12-09 15:30:00|3976|3975|3976|3975|3977|3976.5|3974.5|3974|31136
1639064100000|2021-12-09 15:35:00|3976.5|3975.5|3978.5|3977.5|3978.5|3978|3974|3973|38508
1639064400000|2021-12-09 15:40:00|3978|3977|3979.5|3978|3980.5|3980|3976.5|3976|22044
1639064700000|2021-12-09 15:45:00|3980|3978.5|3981|3980.5|3982.5|3981.5|3979|3978|19105
1639065000000|2021-12-09 15:50:00|3980.5|3980|3985.5|3985|3986|3985.5|3980.5|3980|37026
1639065300000|2021-12-09 15:55:00|3985|3984.5|3987.5|3986.5|3988.5|3988|3983|3982|39403
1639065600000|2021-12-09 16:00:00|3987|3987|3992|3991|3993.5|3992.5|3986|3985|51152
1639065900000|2021-12-09 16:05:00|3991.5|3990.5|3985|3984|3992|3991|3983|3982.5|26356
1639066200000|2021-12-09 16:10:00|3984.5|3983.5|3981.5|3981|3984.5|3983.5|3980|3978.5|20218
1639066500000|2021-12-09 16:15:00|3981|3980.5|3980|3979.5|3981|3980.5|3978|3977|27034
1639066800000|2021-12-09 16:20:00|3980.5|3980|3983|3982.5|3983.5|3982.5|3980|3979.5|49818
1639067100000|2021-12-09 16:25:00|3982.5|3982|3982.5|3981.5|3984|3983.5|3982|3981.5|67195
1639123200000|2021-12-10 08:00:00|3992|3987|3989|3987.5|3992.5|3990.5|3980|3978|73589
1639123500000|2021-12-10 08:05:00|3989.5|3988|3999|3997.5|3999|3997.5|3987|3986|30384
1639123800000|2021-12-10 08:10:00|3998.5|3998|3993|3992.5|4000|3999.5|3991|3990|23975
1639124100000|2021-12-10 08:15:00|3993.5|3993|3996|3995|3997|3996|3992|3991.5|16272
1639124400000|2021-12-10 08:20:00|3995.5|3994.5|3993.5|3992|3997.5|3996|3993|3992|24479
1639124700000|2021-12-10 08:25:00|3994|3992.5|3997.5|3996.5|4000|3999.5|3994|3992.5|17528
1639125000000|2021-12-10 08:30:00|3997|3997|3998.5|3997|3999|3998|3995|3994|22266
1639125300000|2021-12-10 08:35:00|3999|3997.5|3995|3994|3999.5|3998|3994.5|3994|14912
1639125600000|2021-12-10 08:40:00|3995.5|3994.5|3996|3994.5|3997.5|3996.5|3992|3991|18352
1639125900000|2021-12-10 08:45:00|3995.5|3995|3999.5|3998.5|3999.5|3998.5|3995|3994.5|10564
1639126200000|2021-12-10 08:50:00|4000|3999|4000.5|3999.5|4005.5|4004.5|3999.5|3999|37770
1639126500000|2021-12-10 08:55:00|4000|3999|4005.5|4004.5|4006|4005|3999|3998|52110
1639126800000|2021-12-10 09:00:00|4005|4004|3998|3997|4007|4005.5|3998|3997|15956
1639127100000|2021-12-10 09:05:00|3998.5|3997.5|3994.5|3993|3999.5|3999|3994|3993|12015
1639127400000|2021-12-10 09:10:00|3995|3993.5|3994|3993|3998|3997|3993.5|3993|5367
1639127700000|2021-12-10 09:15:00|3993.5|3992.5|3998.5|3997.5|3999|3997.5|3992|3991|9321
1639128000000|2021-12-10 09:20:00|3998|3997|3998|3997.5|3998.5|3998|3996.5|3995.5|12385
1639128300000|2021-12-10 09:25:00|3998.5|3998|3994.5|3993.5|3998.5|3998|3994.5|3993.5|22395
1639128600000|2021-12-10 09:30:00|3994|3993|3992.5|3991.5|3994|3993|3990.5|3989.5|9048
1639128900000|2021-12-10 09:35:00|3992|3992|3996.5|3995|3997.5|3996.5|3992|3992|12361
1639129200000|2021-12-10 09:40:00|3996|3994.5|3995|3994|3996|3995|3992.5|3992|4103
1639129500000|2021-12-10 09:45:00|3996|3994.5|3996|3995|3997.5|3996.5|3995|3994|3781
1639129800000|2021-12-10 09:50:00|3996.5|3995.5|3999.5|3999|3999.5|3999|3995.5|3995|14296
1639130100000|2021-12-10 09:55:00|4000|3999.5|4000|3999.5|4002|4001|3999.5|3998.5|17026
1639130400000|2021-12-10 10:00:00|3999.5|3999|4004|4003|4004|4003.5|3999|3998|7344
1639130700000|2021-12-10 10:05:00|4003.5|4003.5|4004.5|4003.5|4006|4005.5|4002|4001.5|30317
1639131000000|2021-12-10 10:10:00|4004|4004|4009|4008|4009|4008|4003.5|4003|11187
1639131300000|2021-12-10 10:15:00|4008.5|4007.5|4004.5|4004|4011|4010.5|4004.5|4004|19345
1639131600000|2021-12-10 10:20:00|4005|4003.5|4007.5|4006.5|4008.5|4008|4004|4003|15883
1639131900000|2021-12-10 10:25:00|4008|4007|4011|4009.5|4011|4010|4008|4007|10321
1639132200000|2021-12-10 10:30:00|4010.5|4010|4006|4005|4011|4010.5|4005|4004|13279
1639132500000|2021-12-10 10:35:00|4005.5|4004.5|4006.5|4005.5|4007|4006.5|4004.5|4003.5|6593
1639132800000|2021-12-10 10:40:00|4006|4005|4005.5|4005|4006.5|4006|4005|4004.5|8367
1639133100000|2021-12-10 10:45:00|4005|4004.5|4007|4006|4008|4007.5|4005|4004.5|6393
1639133400000|2021-12-10 10:50:00|4007.5|4006.5|4006.5|4005.5|4008|4007.5|4005.5|4004.5|6302
1639133700000|2021-12-10 10:55:00|4007|4006|4006|4005|4007.5|4006.5|4004|4003.5|8960
1639134000000|2021-12-10 11:00:00|4005.5|4005.5|4006.5|4005.5|4009|4008.5|4005.5|4005|9495
1639134300000|2021-12-10 11:05:00|4006|4005|4000|3999.5|4006.5|4006|4000|3999.5|13402
1639134600000|2021-12-10 11:10:00|3999.5|3999|4003.5|4002.5|4003.5|4002.5|3999.5|3999|9290
1639134900000|2021-12-10 11:15:00|4003|4002|4003|4002|4004.5|4003|4001.5|4000|6235
1639135200000|2021-12-10 11:20:00|4002.5|4001.5|4004|4003|4005.5|4004.5|4001|4000|11156
1639135500000|2021-12-10 11:25:00|4004.5|4002.5|4004|4003.5|4005|4004|4002.5|4002|3502
1639135800000|2021-12-10 11:30:00|4004.5|4004|4006|4005|4006.5|4005.5|4004|4003|3224
1639136100000|2021-12-10 11:35:00|4006.5|4005.5|4004|4003|4007|4006|4003|4002|5221
1639136400000|2021-12-10 11:40:00|4004.5|4003.5|4007|4006|4007.5|4006.5|4004|4003.5|9218
1639136700000|2021-12-10 11:45:00|4006.5|4006.5|4007.5|4007|4007.5|4007|4005.5|4004.5|17140
1639137000000|2021-12-10 11:50:00|4008|4006.5|4008|4007.5|4009.5|4009|4008|4006.5|15315
1639137300000|2021-12-10 11:55:00|4008.5|4008|4010|4009|4010|4009.5|4008.5|4007.5|5162
1639137600000|2021-12-10 12:00:00|4009.5|4008.5|4010.5|4009.5|4010.5|4010|4008|4007.5|15930
1639137900000|2021-12-10 12:05:00|4010|4009|4013|4012|4013|4012|4009|4008|11011
1639138200000|2021-12-10 12:10:00|4012.5|4012.5|4013|4012|4015|4014|4012|4011.5|14893
1639138500000|2021-12-10 12:15:00|4012.5|4011.5|4011|4010.5|4013|4012|4010|4009|11113
1639138800000|2021-12-10 12:20:00|4010.5|4010|4011|4010|4011|4010|4007.5|4006.5|10086
1639139100000|2021-12-10 12:25:00|4010.5|4010.5|4013|4012|4013.5|4012.5|4010.5|4010.5|14873
1639139400000|2021-12-10 12:30:00|4012.5|4011.5|4013|4012|4013|4012.5|4012|4011.5|60153
1639139700000|2021-12-10 12:35:00|4012.5|4011.5|4006.5|4005.5|4012.5|4012|4006.5|4005.5|14004
1639140000000|2021-12-10 12:40:00|4006|4005|4003|4001.5|4007.5|4006.5|4001.5|4000.5|26373
1639140300000|2021-12-10 12:45:00|4002.5|4002|4001.5|4000|4003|4002.5|4000|3999.5|9720
1639140600000|2021-12-10 12:50:00|4001|3999.5|4002|4001|4002.5|4001.5|3999.5|3998.5|2852
1639140900000|2021-12-10 12:55:00|4002.5|4001.5|4003.5|4002.5|4004.5|4003.5|4002.5|4001.5|7970
1639141200000|2021-12-10 13:00:00|4004|4003|4002.5|4001.5|4004|4003.5|4002.5|4001.5|10737
1639141500000|2021-12-10 13:05:00|4003|4002|4001|4000.5|4003|4002|3999.5|3998.5|13814
1639141800000|2021-12-10 13:10:00|4001.5|4001|3999|3998|4001.5|4001|3998|3997|11236
1639142100000|2021-12-10 13:15:00|3999.5|3998.5|3998|3997|4000|3999.5|3997|3996|8303
1639142400000|2021-12-10 13:20:00|3997.5|3996.5|3992.5|3992|3998|3997|3992.5|3991.5|21568
1639142700000|2021-12-10 13:25:00|3993|3993|3995.5|3994.5|3997|3996|3993|3992|18168
1639143000000|2021-12-10 13:30:00|3996|3993.5|3995.5|3994|3998.5|3997.5|3991|3990.5|31928
1639143300000|2021-12-10 13:35:00|3995|3993.5|3996.5|3996|3997|3996|3991.5|3991|5914
1639143600000|2021-12-10 13:40:00|3997|3996.5|4004.5|4004|4005.5|4004.5|3995.5|3994.5|14770
1639143900000|2021-12-10 13:45:00|4004|4003.5|4004.5|4003.5|4004.5|4004|4002|4001.5|10385
1639144200000|2021-12-10 13:50:00|4004|4004|4008.5|4007.5|4008.5|4008|4004|4003|29106
1639144500000|2021-12-10 13:55:00|4007.5|4007|4010|4009|4010|4009|4007|4006|10766
1639144800000|2021-12-10 14:00:00|4009.5|4008.5|4009.5|4009|4010.5|4009.5|4006.5|4006|9392
1639145100000|2021-12-10 14:05:00|4010|4008.5|4009|4008|4010.5|4010|4008|4007.5|7118
1639145400000|2021-12-10 14:10:00|4008.5|4007.5|4011.5|4011|4012|4011|4006.5|4006|15596
1639145700000|2021-12-10 14:15:00|4011|4010.5|4010.5|4009.5|4011|4010.5|4009|4008|14030
1639146000000|2021-12-10 14:20:00|4010|4009|4009|4007.5|4010.5|4010|4008|4007.5|15506
1639146300000|2021-12-10 14:25:00|4008.5|4008|4010|4009.5|4010.5|4010|4008|4007|21060
1639146600000|2021-12-10 14:30:00|4009.5|4009|4015.5|4014.5|4015.5|4015|4009|4008|36792
1639146900000|2021-12-10 14:35:00|4015|4015|4011.5|4010.5|4017.5|4016.5|4011|4010.5|21439
1639147200000|2021-12-10 14:40:00|4011|4010|4018|4017|4019.5|4018.5|4009.5|4008.5|24301
1639147500000|2021-12-10 14:45:00|4018.5|4017.5|4024|4022.5|4026.5|4026|4018.5|4017.5|35330
1639147800000|2021-12-10 14:50:00|4023.5|4023|4025.5|4024.5|4027.5|4026.5|4020.5|4019.5|25398
1639148100000|2021-12-10 14:55:00|4026|4025|4021|4020|4028|4027|4020.5|4020|65874
1639148400000|2021-12-10 15:00:00|4020.5|4019.5|4018.5|4018|4023|4022.5|4016|4015|36189
1639148700000|2021-12-10 15:05:00|4019|4017.5|4012.5|4011.5|4020.5|4020|4010.5|4009.5|27585
1639149000000|2021-12-10 15:10:00|4013|4012|4013|4012|4014|4013|4010.5|4009.5|15528
1639149300000|2021-12-10 15:15:00|4013.5|4012.5|4015|4014|4015.5|4014.5|4011.5|4011|25404
1639149600000|2021-12-10 15:20:00|4014.5|4013.5|4016|4015|4018.5|4017.5|4013.5|4013|20456
1639149900000|2021-12-10 15:25:00|4015.5|4014.5|4017|4016|4017.5|4017|4015|4014.5|307531
1639150200000|2021-12-10 15:30:00|4017.5|4016.5|4015.5|4014|4018.5|4017.5|4014.5|4014|22829
1639150500000|2021-12-10 15:35:00|4015|4014.5|4010|4009|4016|4015.5|4008.5|4007.5|16068
1639150800000|2021-12-10 15:40:00|4009.5|4008.5|4010|4009|4010|4009.5|4006.5|4006|13060
1639151100000|2021-12-10 15:45:00|4010.5|4009.5|4013.5|4012.5|4015.5|4015|4009.5|4008.5|31642
1639151400000|2021-12-10 15:50:00|4013|4012|4011|4010|4013.5|4012.5|4010.5|4010|11876
1639151700000|2021-12-10 15:55:00|4010.5|4010.5|4014|4013|4015|4014.5|4010.5|4010|14906
1639152000000|2021-12-10 16:00:00|4014.5|4013.5|4013|4012|4014.5|4014|4012.5|4012|8371
1639152300000|2021-12-10 16:05:00|4012.5|4011.5|4013|4012|4014.5|4013.5|4010.5|4009.5|24951
1639152600000|2021-12-10 16:10:00|4013.5|4012|4017|4016|4017|4016|4012.5|4011|1224
1639152900000|2021-12-10 16:15:00|4016.5|4015.5|4015|4013.5|4017.5|4016|4015|4013.5|2268
1639153200000|2021-12-10 16:20:00|4014.5|4013|4019|4018|4019|4018|4014.5|4013|1633
1639153500000|2021-12-10 16:25:00|4018.5|4017.5|4019.5|4018.5|4022.5|4021|4018|4016.5|3049
1639382400000|2021-12-13 08:00:00|4019|4010|3995.5|3993.5|4019|4011.5|3994|3992.5|43534
1639382700000|2021-12-13 08:05:00|3995|3994|3995|3993.5|4001|3999.5|3991.5|3990.5|160695
1639383000000|2021-12-13 08:10:00|3995.5|3994|3993.5|3992.5|4003|4002|3991|3989.5|19206
1639383300000|2021-12-13 08:15:00|3994|3993|3995.5|3994.5|3998|3997|3993|3992|30220
1639383600000|2021-12-13 08:20:00|3995|3995|4003|4002.5|4004.5|4003.5|3995|3994.5|31923
1639383900000|2021-12-13 08:25:00|4002.5|4002|4001.5|4001|4006|4005.5|3999.5|3998.5|31693
1639384200000|2021-12-13 08:30:00|4002|4000.5|4005|4004|4006|4005|4002|4000.5|16987
1639384500000|2021-12-13 08:35:00|4005.5|4004.5|4002|4001.5|4007|4006.5|4001.5|4001|32110
1639384800000|2021-12-13 08:40:00|4001.5|4001|4002.5|4002|4004|4003.5|3998.5|3997.5|20270
1639385100000|2021-12-13 08:45:00|4003|4001.5|3998|3997|4006.5|4005.5|3998|3997|21041
1639385400000|2021-12-13 08:50:00|3998.5|3997.5|4001.5|4000.5|4001.5|4001|3998.5|3997.5|18769
1639385700000|2021-12-13 08:55:00|4002|4001|4007.5|4006.5|4009|4007.5|4002|4001|12946
1639386000000|2021-12-13 09:00:00|4008|4007|4008|4007.5|4009.5|4009|4005.5|4004.5|10280
1639386300000|2021-12-13 09:05:00|4008.5|4008|4009.5|4008|4009.5|4009|4007.5|4007|11187
1639386600000|2021-12-13 09:10:00|4010|4008.5|4008.5|4008|4011.5|4010.5|4008.5|4008|8287
1639386900000|2021-12-13 09:15:00|4009|4008.5|4009|4008.5|4009.5|4008.5|4007|4006.5|6977
1639387200000|2021-12-13 09:20:00|4008.5|4008|4007|4006.5|4009|4008.5|4006|4005|13836
1639387500000|2021-12-13 09:25:00|4006.5|4006|4007.5|4006.5|4009|4008.5|4006|4005.5|17466
1639387800000|2021-12-13 09:30:00|4007|4006|4003|4001.5|4008|4007.5|4003|4001.5|10396
1639388100000|2021-12-13 09:35:00|4002.5|4001|4000.5|3999.5|4002.5|4002|3998.5|3998|13102
1639388400000|2021-12-13 09:40:00|4000|3999|3999.5|3999|4001|4000.5|3998.5|3997.5|12524
1639388700000|2021-12-13 09:45:00|4000|3999.5|3997.5|3997|4002|4001.5|3996.5|3995.5|27974
1639389000000|2021-12-13 09:50:00|3998|3997.5|3998.5|3998|3999|3998.5|3995|3994.5|74677
1639389300000|2021-12-13 09:55:00|3999|3997.5|3998|3997.5|4000|3999.5|3998|3997|97579
1639389600000|2021-12-13 10:00:00|3998.5|3998|3991.5|3991|3998.5|3998|3991.5|3991|14582
1639389900000|2021-12-13 10:05:00|3991|3990.5|3991.5|3990.5|3994|3993.5|3988.5|3988|37587
1639390200000|2021-12-13 10:10:00|3991|3990|3990.5|3989.5|3992.5|3991.5|3988.5|3987.5|32972
1639390500000|2021-12-13 10:15:00|3990|3990|3991|3990.5|3992|3991.5|3990|3989.5|50389
1639390800000|2021-12-13 10:20:00|3991.5|3991|3993.5|3992.5|3994|3993.5|3990.5|3990|32561
1639391100000|2021-12-13 10:25:00|3993|3992|3990|3989.5|3993|3992.5|3989|3988.5|52428
1639391400000|2021-12-13 10:30:00|3990.5|3989|3988|3987|3992|3991.5|3987.5|3987|52857
1639391700000|2021-12-13 10:35:00|3988.5|3987.5|3991|3990.5|3991|3990.5|3987.5|3987|24464
1639392000000|2021-12-13 10:40:00|3991.5|3991|3992|3991.5|3993.5|3993|3991.5|3990.5|28755
1639392300000|2021-12-13 10:45:00|3992.5|3992|3992.5|3992|3994.5|3994|3992|3991.5|24844
1639392600000|2021-12-13 10:50:00|3992|3991.5|3991|3990.5|3992.5|3992|3991|3990.5|16666
1639392900000|2021-12-13 10:55:00|3990.5|3990|3989.5|3989|3990.5|3990|3987|3986.5|12527
1639393200000|2021-12-13 11:00:00|3990|3989.5|3996|3995|3996.5|3995.5|3989.5|3989|39111
1639393500000|2021-12-13 11:05:00|3995.5|3994.5|3992|3991|3996|3995.5|3992|3991|35315
1639393800000|2021-12-13 11:10:00|3991.5|3990.5|3994.5|3994|3995|3994|3990.5|3990|26396
1639394100000|2021-12-13 11:15:00|3995|3994.5|3995.5|3995|3996.5|3996|3995|3994|22127
1639394400000|2021-12-13 11:20:00|3995|3994.5|3993.5|3993|3996.5|3996|3993.5|3993|12485
1639394700000|2021-12-13 11:25:00|3994|3993.5|3991|3990|3994|3993.5|3989.5|3989|8992
1639395000000|2021-12-13 11:30:00|3991.5|3991|3988.5|3988|3993|3992.5|3988|3987.5|48602
1639395300000|2021-12-13 11:35:00|3988|3987.5|3990.5|3990|3992|3991.5|3987|3986.5|32652
1639395600000|2021-12-13 11:40:00|3991|3989.5|3990|3989.5|3991.5|3990.5|3989.5|3989|28103
1639395900000|2021-12-13 11:45:00|3989.5|3989|3991.5|3991|3992|3991|3988|3987|30484
1639396200000|2021-12-13 11:50:00|3992|3990.5|3991|3990.5|3992|3991|3990|3989.5|16867
1639396500000|2021-12-13 11:55:00|3990.5|3990|3993|3992.5|3994|3993.5|3989.5|3989|33509
1639396800000|2021-12-13 12:00:00|3992.5|3992|3996.5|3995.5|3996.5|3995.5|3990.5|3989.5|12369
1639397100000|2021-12-13 12:05:00|3996|3996|3995|3994.5|3996|3996|3995|3994.5|5159
1639397400000|2021-12-13 12:10:00|3994.5|3994|3997.5|3997|3997.5|3997|3994|3993|8525
1639397700000|2021-12-13 12:15:00|3997|3996.5|3997|3995.5|3999|3998.5|3997|3995.5|24103
1639398000000|2021-12-13 12:20:00|3996.5|3995|3999.5|3998.5|4000|3998.5|3994|3993.5|13246
1639398300000|2021-12-13 12:25:00|3999|3998|3998.5|3997.5|3999.5|3999|3998|3997.5|7194
1639398600000|2021-12-13 12:30:00|3999|3998|3998.5|3997.5|4000|3999.5|3998|3997.5|11278
1639398900000|2021-12-13 12:35:00|3998|3997|3998|3997.5|3998.5|3998|3997|3996.5|13148
1639399200000|2021-12-13 12:40:00|3998.5|3998|4001|4000|4001.5|4001|3998|3998|20772
1639399500000|2021-12-13 12:45:00|4000.5|4000.5|3999.5|3999|4001.5|4001|3999|3998.5|11108
1639399800000|2021-12-13 12:50:00|4000|3999.5|4001.5|4001|4002|4001.5|3999|3998.5|23351
1639400100000|2021-12-13 12:55:00|4002|4001.5|4003.5|4002.5|4003.5|4002.5|4001.5|4001|13661
1639400400000|2021-12-13 13:00:00|4003|4003|4002|4001|4004|4003|4001.5|4001|14819
1639400700000|2021-12-13 13:05:00|4001.5|4000.5|4006|4005.5|4006.5|4006|4001|4000.5|28789
1639401000000|2021-12-13 13:10:00|4005.5|4005|4010|4009|4010.5|4009.5|4005|4004.5|23197
1639401300000|2021-12-13 13:15:00|4009.5|4008.5|4007|4006.5|4009.5|4008.5|4006.5|4006|7762
1639401600000|2021-12-13 13:20:00|4006.5|4006|4005.5|4005|4007|4006|4005|4004|5015
1639401900000|2021-12-13 13:25:00|4005|4004.5|4006.5|4005.5|4006.5|4006|4005|4004.5|486506
1639402200000|2021-12-13 13:30:00|4006|4006|4007.5|4006.5|4008|4007.5|4006|4005|19183
1639402500000|2021-12-13 13:35:00|4007|4006|4008.5|4007.5|4008.5|4008|4006|4005.5|17336
1639402800000|2021-12-13 13:40:00|4008|4008|4009|4008|4009|4008.5|4008|4007.5|20231
1639403100000|2021-12-13 13:45:00|4008.5|4007.5|4011.5|4011|4012|4011.5|4008.5|4007.5|40398
1639403400000|2021-12-13 13:50:00|4011|4010.5|4010|4009|4015|4014.5|4010|4008.5|41779
1639403700000|2021-12-13 13:55:00|4009.5|4009.5|4011|4010.5|4011.5|4010.5|4008|4007.5|29029
1639404000000|2021-12-13 14:00:00|4011.5|4011|4012.5|4012|4015.5|4014.5|4011|4010.5|223157
1639404300000|2021-12-13 14:05:00|4012|4011.5|4008|4007.5|4012|4011.5|4008|4007|18064
1639404600000|2021-12-13 14:10:00|4007.5|4007|4007|4006.5|4009|4008.5|4006.5|4005.5|123547
1639404900000|2021-12-13 14:15:00|4006.5|4006|4007.5|4007|4008.5|4007.5|4006|4005.5|25482
1639405200000|2021-12-13 14:20:00|4007|4006.5|4006|4005.5|4008|4007.5|4005|4004.5|19119
1639405500000|2021-12-13 14:25:00|4006.5|4006|3997|3996|4006.5|4006|3997|3996|51925
1639405800000|2021-12-13 14:30:00|3997.5|3996.5|4004.5|4003.5|4005|4004|3994.5|3994|117248
1639406100000|2021-12-13 14:35:00|4004|4003|4000.5|3999.5|4004.5|4003|3999|3998|48325
1639406400000|2021-12-13 14:40:00|4001|4000|3999.5|3998.5|4002|4001|3998.5|3998|132610
1639406700000|2021-12-13 14:45:00|3999|3998|3998.5|3998|4001|4000.5|3998|3997.5|42330
1639407000000|2021-12-13 14:50:00|3998|3997.5|3994|3993|3998.5|3998|3994|3993|47685
1639407300000|2021-12-13 14:55:00|3993.5|3992.5|3989.5|3989|3994|3993|3989|3988.5|47409
1639407600000|2021-12-13 15:00:00|3990|3989.5|3994|3993.5|3994.5|3994|3989|3988.5|70527
1639407900000|2021-12-13 15:05:00|3993.5|3993|3991|3990.5|3995|3994.5|3990|3989.5|63261
1639408200000|2021-12-13 15:10:00|3990.5|3990|3992.5|3992|3992.5|3992|3988|3987.5|52987
1639408500000|2021-12-13 15:15:00|3993|3992.5|3996|3995.5|3996|3995.5|3992.5|3992|41807
1639408800000|2021-12-13 15:20:00|3996.5|3996|3993.5|3993|3996.5|3996|3993.5|3993|55454
1639409100000|2021-12-13 15:25:00|3993|3992.5|3989|3988.5|3993.5|3993|3986.5|3986|69760
1639409400000|2021-12-13 15:30:00|3988.5|3988|3987|3986.5|3989|3988.5|3986.5|3986|59044
1639409700000|2021-12-13 15:35:00|3987.5|3987|3991.5|3990.5|3993.5|3992.5|3985.5|3985|53941
1639410000000|2021-12-13 15:40:00|3992|3991|3994.5|3994|3996|3995.5|3991|3990.5|43239
1639410300000|2021-12-13 15:45:00|3995|3994.5|4001|4000.5|4002|4001.5|3994|3993|53335
1639410600000|2021-12-13 15:50:00|4001.5|4001|4004|4003.5|4004|4003.5|4000|3999.5|48659
1639410900000|2021-12-13 15:55:00|4004.5|4004|4010|4009|4010|4009.5|4004|4003.5|38422
1639411200000|2021-12-13 16:00:00|4009.5|4008.5|4009.5|4009|4010.5|4010|4008|4007.5|44414
1639411500000|2021-12-13 16:05:00|4010|4009.5|4011.5|4011|4014.5|4014|4010|4009.5|48111
1639411800000|2021-12-13 16:10:00|4012|4011.5|4007.5|4006.5|4012|4011.5|4007|4006.5|66163
1639412100000|2021-12-13 16:15:00|4008|4007|4011.5|4011|4012|4011.5|4006.5|4006|52848
1639412400000|2021-12-13 16:20:00|4012|4011.5|4013.5|4013|4014|4013.5|4010|4009.5|50191
1639412700000|2021-12-13 16:25:00|4014|4013.5|4020|4019|4020|4019|4014|4013|74747
1639468800000|2021-12-14 08:00:00|4030.5|4028|4038|4036.5|4053.5|4052.5|4030|4028|152888
1639469100000|2021-12-14 08:05:00|4037.5|4036|4027|4026|4038|4037|4025.5|4024.5|39296
1639469400000|2021-12-14 08:10:00|4027.5|4026.5|4025|4024|4029.5|4028.5|4022.5|4021.5|21917
1639469700000|2021-12-14 08:15:00|4024.5|4023.5|4018|4017|4025|4023.5|4017.5|4017|12388
1639470000000|2021-12-14 08:20:00|4018.5|4017.5|4017.5|4015.5|4020.5|4019.5|4016.5|4015.5|95449
1639470300000|2021-12-14 08:25:00|4017|4015|4011|4010|4017|4015.5|4009|4008|24952
1639470600000|2021-12-14 08:30:00|4010.5|4009.5|4014.5|4013.5|4016.5|4016|4009.5|4009|30756
1639470900000|2021-12-14 08:35:00|4015|4014|4019.5|4018.5|4020|4019.5|4014.5|4013.5|22461
1639471200000|2021-12-14 08:40:00|4019|4018|4020.5|4020|4025|4024|4018.5|4018|36413
1639471500000|2021-12-14 08:45:00|4020|4019.5|4018|4017|4022|4021|4018|4017|32799
1639471800000|2021-12-14 08:50:00|4018.5|4017.5|4015|4014.5|4020.5|4019.5|4015|4014|25387
1639472100000|2021-12-14 08:55:00|4014.5|4014|4010|4009|4016|4015.5|4009.5|4009|32800
1639472400000|2021-12-14 09:00:00|4010.5|4009.5|4013|4012.5|4014|4013|4010.5|4009.5|31343
1639472700000|2021-12-14 09:05:00|4013.5|4013|4011|4010|4017|4016|4011|4010|51199
1639473000000|2021-12-14 09:10:00|4012|4010.5|4010.5|4009.5|4012|4011|4008.5|4007.5|19346
1639473300000|2021-12-14 09:15:00|4011|4010|4011|4010|4011.5|4011|4010|4009.5|14854
1639473600000|2021-12-14 09:20:00|4011.5|4010.5|4014.5|4013|4014.5|4013.5|4011.5|4010|18526
1639473900000|2021-12-14 09:25:00|4014|4013.5|4015.5|4014.5|4016.5|4015.5|4014|4013|19506
1639474200000|2021-12-14 09:30:00|4016|4015|4014.5|4013.5|4016.5|4015.5|4013.5|4013|34434
1639474500000|2021-12-14 09:35:00|4014|4013|4013.5|4013|4014.5|4014|4012|4011.5|16711
1639474800000|2021-12-14 09:40:00|4014|4013.5|4014.5|4013.5|4015.5|4014.5|4013.5|4012.5|11431
1639475100000|2021-12-14 09:45:00|4015|4014|4018|4017|4018.5|4017.5|4015|4013.5|5193
1639475400000|2021-12-14 09:50:00|4017.5|4017.5|4016|4014.5|4021.5|4020.5|4014.5|4013.5|30981
1639475700000|2021-12-14 09:55:00|4015.5|4014|4017|4016|4017|4016|4014.5|4013.5|10246
1639476000000|2021-12-14 10:00:00|4016.5|4015.5|4013|4012|4016.5|4015.5|4011|4010|4735
1639476300000|2021-12-14 10:05:00|4012.5|4012.5|4016.5|4015.5|4017.5|4016.5|4012|4011.5|34654
1639476600000|2021-12-14 10:10:00|4016|4015|4015.5|4014.5|4016|4015.5|4014|4013.5|22570
1639476900000|2021-12-14 10:15:00|4016|4015|4017|4016|4017.5|4016.5|4014.5|4013.5|10153
1639477200000|2021-12-14 10:20:00|4017.5|4016.5|4016|4015|4019|4017.5|4015|4014|12005
1639477500000|2021-12-14 10:25:00|4016.5|4015.5|4014.5|4013.5|4017|4016.5|4014|4013.5|8503
1639477800000|2021-12-14 10:30:00|4014|4014|4012.5|4011.5|4014.5|4014|4012|4011|19242
1639478100000|2021-12-14 10:35:00|4012|4011|4014|4013|4014.5|4013.5|4011|4010.5|16561
1639478400000|2021-12-14 10:40:00|4013.5|4013.5|4017|4016|4017|4016.5|4013.5|4013.5|18506
1639478700000|2021-12-14 10:45:00|4017.5|4016.5|4016.5|4015.5|4018|4017.5|4016|4015.5|8659
1639479000000|2021-12-14 10:50:00|4017|4016|4014.5|4014|4017|4016.5|4013.5|4013|111910
1639479300000|2021-12-14 10:55:00|4014|4013|4016|4015|4018|4017.5|4014|4013|12753
1639479600000|2021-12-14 11:00:00|4015.5|4014.5|4016.5|4016|4017|4016.5|4014.5|4014|6521
1639479900000|2021-12-14 11:05:00|4017|4016.5|4017|4016|4019|4018|4015.5|4014.5|11317
1639480200000|2021-12-14 11:10:00|4016.5|4016.5|4017.5|4016.5|4018|4017.5|4016|4015.5|4474
1639480500000|2021-12-14 11:15:00|4017|4017|4020.5|4019.5|4020.5|4019.5|4016.5|4015.5|17870
1639480800000|2021-12-14 11:20:00|4020|4019|4019|4018|4020|4019.5|4017.5|4017|11134
1639481100000|2021-12-14 11:25:00|4018.5|4018.5|4018|4017|4019|4018.5|4016.5|4016|21431
1639481400000|2021-12-14 11:30:00|4017.5|4017.5|4017|4016.5|4018.5|4017.5|4015|4014.5|20742
1639481700000|2021-12-14 11:35:00|4016.5|4016|4019.5|4019|4020|4019.5|4016.5|4016|9098
1639482000000|2021-12-14 11:40:00|4020|4019.5|4022|4021.5|4022|4021.5|4019|4018.5|10164
1639482300000|2021-12-14 11:45:00|4022.5|4021|4019.5|4019|4022.5|4022|4019.5|4018.5|16510
1639482600000|2021-12-14 11:50:00|4020|4019.5|4019.5|4019|4021|4020|4017.5|4017|13736
1639482900000|2021-12-14 11:55:00|4020|4019.5|4020.5|4020|4021|4020.5|4018.5|4018|10471
1639483200000|2021-12-14 12:00:00|4021|4020.5|4017.5|4017|4021|4020.5|4016.5|4016|15967
1639483500000|2021-12-14 12:05:00|4018|4017.5|4019|4018|4020|4019.5|4016|4015.5|390849
1639483800000|2021-12-14 12:10:00|4019.5|4018.5|4015.5|4014.5|4019.5|4018.5|4015.5|4014.5|24108
1639484100000|2021-12-14 12:15:00|4016|4015|4018|4016.5|4018.5|4017.5|4014|4013.5|27551
1639484400000|2021-12-14 12:20:00|4017.5|4017|4017.5|4017|4019|4018|4017|4016|12613
1639484700000|2021-12-14 12:25:00|4017|4016.5|4015.5|4015|4017.5|4016.5|4015|4014.5|10911
1639485000000|2021-12-14 12:30:00|4016|4015.5|4019|4018.5|4020|4019|4015.5|4014.5|17407
1639485300000|2021-12-14 12:35:00|4019.5|4018|4017.5|4016.5|4019.5|4018.5|4016.5|4015.5|12058
1639485600000|2021-12-14 12:40:00|4017|4016|4015|4014.5|4017|4016|4014|4013|12323
1639485900000|2021-12-14 12:45:00|4015.5|4015|4016.5|4015.5|4017.5|4017|4015|4014.5|10716
1639486200000|2021-12-14 12:50:00|4017|4016|4017|4016.5|4017.5|4016.5|4016|4015.5|12814
1639486500000|2021-12-14 12:55:00|4016.5|4016|4020.5|4019.5|4021.5|4020|4016.5|4016|8234
1639486800000|2021-12-14 13:00:00|4021|4020|4019|4018.5|4021.5|4020.5|4019|4018.5|6981
1639487100000|2021-12-14 13:05:00|4019.5|4019|4021|4020.5|4021.5|4021|4019.5|4018.5|6990
1639487400000|2021-12-14 13:10:00|4020.5|4020|4021|4020|4024|4023|4020|4019.5|11725
1639487700000|2021-12-14 13:15:00|4022|4020.5|4021|4020|4022|4021|4019.5|4019|8820
1639488000000|2021-12-14 13:20:00|4021.5|4020.5|4021|4020|4022|4021.5|4019.5|4018.5|3286
1639488300000|2021-12-14 13:25:00|4021.5|4020.5|4021|4020|4021.5|4021|4020|4019|9856
1639488600000|2021-12-14 13:30:00|4020.5|4019.5|4021.5|4020.5|4022.5|4022|4018.5|4018|26008
1639488900000|2021-12-14 13:35:00|4022|4021|4022|4021.5|4023|4022.5|4021.5|4020.5|8764
1639489200000|2021-12-14 13:40:00|4021.5|4021|4021|4020|4022|4021|4019|4018.5|14817
1639489500000|2021-12-14 13:45:00|4021.5|4020.5|4023.5|4022.5|4025|4024|4021.5|4020.5|13000
1639489800000|2021-12-14 13:50:00|4023|4022|4025|4024|4027|4026.5|4022.5|4022|12892
1639490100000|2021-12-14 13:55:00|4024.5|4024.5|4024.5|4024|4025.5|4025|4024|4023.5|9060
1639490400000|2021-12-14 14:00:00|4024|4023.5|4022|4021|4025.5|4025|4021|4020.5|16939
1639490700000|2021-12-14 14:05:00|4022.5|4021.5|4021.5|4020.5|4024|4023.5|4021|4020.5|13115
1639491000000|2021-12-14 14:10:00|4021|4020|4020|4019.5|4021|4020|4017.5|4016.5|27637
1639491300000|2021-12-14 14:15:00|4020.5|4020|4021|4020.5|4021.5|4021|4019.5|4019|10728
1639491600000|2021-12-14 14:20:00|4020.5|4020|4019.5|4019|4021|4020.5|4019|4018|24572
1639491900000|2021-12-14 14:25:00|4020|4019.5|4018|4017.5|4020.5|4020|4017|4016.5|47574
1639492200000|2021-12-14 14:30:00|4017.5|4017|4018|4017|4020|4019.5|4014|4013.5|74083
1639492500000|2021-12-14 14:35:00|4018.5|4017.5|4009|4008|4018.5|4018|4007.5|4007|58302
1639492800000|2021-12-14 14:40:00|4009.5|4008.5|4007|4006.5|4011.5|4011|4005.5|4005|82968
1639493100000|2021-12-14 14:45:00|4007.5|4007|4011.5|4010.5|4013.5|4012.5|4004|4003.5|61983
1639493400000|2021-12-14 14:50:00|4011|4011|4014|4013|4014|4013.5|4010|4009.5|48257
1639493700000|2021-12-14 14:55:00|4014.5|4012.5|4010.5|4009.5|4015.5|4015|4009|4008.5|53482
1639494000000|2021-12-14 15:00:00|4011|4009|4013.5|4012|4015|4014.5|4009.5|4009|60509
1639494300000|2021-12-14 15:05:00|4013|4011.5|4014|4013.5|4016.5|4015.5|4012|4011.5|39198
1639494600000|2021-12-14 15:10:00|4013.5|4013|4011|4010|4013.5|4013|4007|4006.5|365454
1639494900000|2021-12-14 15:15:00|4010.5|4009.5|4015.5|4014.5|4016|4015.5|4010|4009.5|276963
1639495200000|2021-12-14 15:20:00|4015|4014|4010.5|4010|4015|4014|4010|4009|283302
1639495500000|2021-12-14 15:25:00|4011|4009.5|4012|4011.5|4013.5|4013|4008|4007|224086
1639495800000|2021-12-14 15:30:00|4012.5|4011|4013|4012.5|4013|4012.5|4009.5|4008.5|26690
1639496100000|2021-12-14 15:35:00|4013.5|4012|4015|4014|4016|4015|4012.5|4012|51690
1639496400000|2021-12-14 15:40:00|4015.5|4014.5|4016|4015|4019|4018|4014.5|4014|78476
1639496700000|2021-12-14 15:45:00|4015.5|4014.5|4014|4013|4016.5|4015.5|4012|4011|74481
1639497000000|2021-12-14 15:50:00|4014.5|4013.5|4013.5|4012.5|4018|4017.5|4012|4011.5|48298
1639497300000|2021-12-14 15:55:00|4013|4013|4013|4012|4013|4013|4010|4009|54589
1639497600000|2021-12-14 16:00:00|4012.5|4011.5|4016.5|4015.5|4017.5|4017|4012|4011|47095
1639497900000|2021-12-14 16:05:00|4017|4016|4017|4016|4018|4017.5|4015.5|4015|145903
1639498200000|2021-12-14 16:10:00|4016.5|4015.5|4020|4019|4021.5|4020.5|4016|4015.5|67583
1639498500000|2021-12-14 16:15:00|4020.5|4019.5|4019.5|4018.5|4023|4022.5|4019.5|4018.5|47210
1639498800000|2021-12-14 16:20:00|4019|4019|4019|4018.5|4020|4019.5|4015.5|4014.5|34127
1639499100000|2021-12-14 16:25:00|4019.5|4019|4022|4021|4022.5|4022|4019|4018.5|40417
1639555200000|2021-12-15 08:00:00|4012|4008.5|4021|4020|4024.5|4023|4012|4008.5|95173
1639555500000|2021-12-15 08:05:00|4021.5|4020.5|4011.5|4010.5|4024.5|4023.5|4011.5|4010.5|49671
1639555800000|2021-12-15 08:10:00|4012|4011|4008.5|4007.5|4012|4011|4004|4003|63102
1639556100000|2021-12-15 08:15:00|4009|4008|3998.5|3997.5|4011|4010|3996|3994.5|43847
1639556400000|2021-12-15 08:20:00|3999|3998|4000.5|3999.5|4002.5|4002|3997|3996|17859
1639556700000|2021-12-15 08:25:00|4000|3999|4004|4002.5|4004.5|4003.5|3998|3997.5|21815
1639557000000|2021-12-15 08:30:00|4003.5|4002|4000|3999|4004.5|4004|3996|3995.5|14253
1639557300000|2021-12-15 08:35:00|4000.5|3999.5|4001|4000|4003.5|4002|4000|3999|11132
1639557600000|2021-12-15 08:40:00|4001.5|4000.5|4000.5|3999.5|4003|4001.5|3999|3998.5|18617
1639557900000|2021-12-15 08:45:00|4001|4000|4000|3999|4002|4001|3998|3997|22349
1639558200000|2021-12-15 08:50:00|3999.5|3998.5|3999.5|3998.5|4001.5|4000.5|3997.5|3997|12126
1639558500000|2021-12-15 08:55:00|4000|3999|3997.5|3996|4000|3999.5|3995.5|3994.5|8129
1639558800000|2021-12-15 09:00:00|3997|3995.5|3998.5|3997.5|3998.5|3997.5|3995.5|3994|5666
1639559100000|2021-12-15 09:05:00|3998|3997|3994|3993|3999|3998|3994|3992.5|25872
1639559400000|2021-12-15 09:10:00|3994.5|3993.5|3998|3997|3998.5|3997.5|3993|3992.5|18940
1639559700000|2021-12-15 09:15:00|3997.5|3996.5|3997.5|3997|3999.5|3998.5|3996.5|3996|12056
1639560000000|2021-12-15 09:20:00|3997|3996.5|3996|3995|3999|3998|3996|3995|5030
1639560300000|2021-12-15 09:25:00|3995.5|3994.5|3991|3990|3995.5|3994.5|3990.5|3990|17082
1639560600000|2021-12-15 09:30:00|3990.5|3989.5|3989.5|3988.5|3991|3990.5|3987.5|3987|11335
1639560900000|2021-12-15 09:35:00|3989|3988|3989|3988|3991|3990|3987|3986|19357
1639561200000|2021-12-15 09:40:00|3989.5|3988.5|3991|3990|3992|3991.5|3989.5|3988.5|10663
1639561500000|2021-12-15 09:45:00|3990.5|3989.5|3991|3990|3991.5|3991|3990|3989|6976
1639561800000|2021-12-15 09:50:00|3991.5|3990.5|3991|3990|3992|3991.5|3989|3988|12907
1639562100000|2021-12-15 09:55:00|3991.5|3990.5|3994.5|3993.5|3995|3994|3990.5|3990|8792
1639562400000|2021-12-15 10:00:00|3994|3993|3992|3991|3994|3993|3991.5|3991|8230
1639562700000|2021-12-15 10:05:00|3992.5|3991.5|3992|3991|3993|3992.5|3990|3989|14112
1639563000000|2021-12-15 10:10:00|3992.5|3991.5|3990.5|3989.5|3993|3992.5|3989|3988|15463
1639563300000|2021-12-15 10:15:00|3991|3990|3990.5|3990|3993.5|3992.5|3990.5|3989.5|7158
1639563600000|2021-12-15 10:20:00|3990|3989.5|3986|3985|3990.5|3990|3985.5|3984|8590
1639563900000|2021-12-15 10:25:00|3986.5|3985.5|3986|3985|3987|3986.5|3985|3984.5|6123
1639564200000|2021-12-15 10:30:00|3985.5|3985.5|3986.5|3986|3987|3986|3985|3984.5|7718
1639564500000|2021-12-15 10:35:00|3986|3985.5|3987|3986|3987.5|3987|3985.5|3985|6312
1639564800000|2021-12-15 10:40:00|3986.5|3986.5|3984.5|3983.5|3987|3986.5|3984|3983.5|9343
1639565100000|2021-12-15 10:45:00|3984|3983|3981|3980.5|3984|3983|3980|3979.5|10873
1639565400000|2021-12-15 10:50:00|3981.5|3981|3981.5|3980.5|3982.5|3981.5|3981|3980.5|5801
1639565700000|2021-12-15 10:55:00|3982|3981.5|3981.5|3981|3982.5|3982|3980.5|3980|10505
1639566000000|2021-12-15 11:00:00|3981|3980.5|3983.5|3982.5|3984|3983.5|3981|3980.5|22078
1639566300000|2021-12-15 11:05:00|3984|3983|3986|3985|3987|3986|3983|3982|13343
1639566600000|2021-12-15 11:10:00|3986.5|3985.5|3985.5|3985|3988|3987.5|3985.5|3985|8072
1639566900000|2021-12-15 11:15:00|3985|3984.5|3983.5|3983|3985.5|3984.5|3983|3982.5|7995
1639567200000|2021-12-15 11:20:00|3984|3982.5|3984.5|3983.5|3984.5|3984|3981.5|3981|12873
1639567500000|2021-12-15 11:25:00|3985|3984|3987|3986|3990|3989.5|3985|3983.5|16406
1639567800000|2021-12-15 11:30:00|3986.5|3985.5|3985.5|3985|3987|3986|3985|3984.5|14609
1639568100000|2021-12-15 11:35:00|3986|3985.5|3988|3987|3989|3988.5|3985.5|3985|21116
1639568400000|2021-12-15 11:40:00|3987.5|3986.5|3987|3986.5|3988.5|3988|3986.5|3986|5731
1639568700000|2021-12-15 11:45:00|3986.5|3986|3984|3983.5|3988|3987.5|3983.5|3983|12857
1639569000000|2021-12-15 11:50:00|3984.5|3984|3983|3982|3987|3986.5|3983|3982|10789
1639569300000|2021-12-15 11:55:00|3983.5|3982.5|3982.5|3981.5|3984|3983|3982|3981|6815
1639569600000|2021-12-15 12:00:00|3983|3982|3980.5|3980|3984|3983.5|3980.5|3980|22907
1639569900000|2021-12-15 12:05:00|3980|3979.5|3983|3982.5|3984|3983|3980|3979.5|5841
1639570200000|2021-12-15 12:10:00|3983.5|3983|3980|3979.5|3983.5|3983|3979.5|3979|46796
1639570500000|2021-12-15 12:15:00|3979.5|3979|3980.5|3979.5|3982|3981.5|3979.5|3979|12102
1639570800000|2021-12-15 12:20:00|3981|3980|3981.5|3980.5|3982|3981.5|3980.5|3980|12558
1639571100000|2021-12-15 12:25:00|3981|3980|3980.5|3979.5|3981.5|3981|3978.5|3978|21270
1639571400000|2021-12-15 12:30:00|3981|3980|3984.5|3983|3984.5|3983|3979.5|3978.5|19766
1639571700000|2021-12-15 12:35:00|3984|3983.5|3980.5|3980|3984.5|3984|3980|3979.5|4664
1639572000000|2021-12-15 12:40:00|3981|3980.5|3978|3977|3981|3980.5|3976.5|3975.5|6988
1639572300000|2021-12-15 12:45:00|3978.5|3978|3978|3977|3979|3978|3977|3976|5186
1639572600000|2021-12-15 12:50:00|3977.5|3976.5|3974|3973|3977.5|3976.5|3974|3973|4704
1639572900000|2021-12-15 12:55:00|3974.5|3973.5|3976.5|3976|3976.5|3976|3974.5|3973|9810
1639573200000|2021-12-15 13:00:00|3976|3975.5|3975.5|3975|3977|3976.5|3975|3974.5|16133
1639573500000|2021-12-15 13:05:00|3976|3975.5|3976|3975.5|3977|3976.5|3975.5|3975|23091
1639573800000|2021-12-15 13:10:00|3976.5|3976|3977|3976.5|3977.5|3977|3976|3975.5|27566
1639574100000|2021-12-15 13:15:00|3976.5|3976|3974|3973|3976.5|3976|3973|3972.5|5117
1639574400000|2021-12-15 13:20:00|3974.5|3973.5|3975|3974.5|3976.5|3976|3974.5|3973.5|206121
1639574700000|2021-12-15 13:25:00|3974.5|3974|3972.5|3972|3976|3975.5|3972.5|3972|16868
1639575000000|2021-12-15 13:30:00|3973|3972.5|3974.5|3973.5|3975|3974.5|3972.5|3971.5|21844
1639575300000|2021-12-15 13:35:00|3974|3974|3973|3972|3974.5|3974|3972|3971.5|21538
1639575600000|2021-12-15 13:40:00|3973.5|3972.5|3970|3969.5|3974|3973.5|3970|3969.5|33902
1639575900000|2021-12-15 13:45:00|3969.5|3969|3972.5|3972|3973|3972.5|3969.5|3969|20637
1639576200000|2021-12-15 13:50:00|3972|3971.5|3970.5|3969.5|3974|3973.5|3970.5|3969.5|12604
1639576500000|2021-12-15 13:55:00|3971|3970|3966.5|3965.5|3971.5|3971|3965.5|3965|27949
1639576800000|2021-12-15 14:00:00|3967|3966|3966|3965.5|3968.5|3968|3965.5|3965|13094
1639577100000|2021-12-15 14:05:00|3966.5|3966|3961.5|3960.5|3966.5|3966|3961.5|3960.5|24517
1639577400000|2021-12-15 14:10:00|3961|3961|3962|3961.5|3963|3962.5|3959|3958.5|33725
1639577700000|2021-12-15 14:15:00|3961.5|3961|3961.5|3961|3963|3962|3959|3958|24924
1639578000000|2021-12-15 14:20:00|3962|3961.5|3963|3962.5|3965|3964.5|3962|3961.5|17819
1639578300000|2021-12-15 14:25:00|3963.5|3963|3965.5|3965|3965.5|3965|3961.5|3961|23224
1639578600000|2021-12-15 14:30:00|3966|3965.5|3968|3967.5|3972|3971|3966|3965.5|72510
1639578900000|2021-12-15 14:35:00|3967.5|3967|3968|3967.5|3969.5|3969|3965.5|3965|40929
1639579200000|2021-12-15 14:40:00|3968.5|3968|3968|3967.5|3969.5|3969|3964.5|3963.5|84238
1639579500000|2021-12-15 14:45:00|3967.5|3967|3971.5|3970.5|3973.5|3973|3967|3966.5|49221
1639579800000|2021-12-15 14:50:00|3972|3971|3969.5|3968.5|3973.5|3972.5|3968.5|3967.5|45831
1639580100000|2021-12-15 14:55:00|3969|3968|3968|3967|3971.5|3971|3967|3966|50346
1639580400000|2021-12-15 15:00:00|3967.5|3966.5|3966|3965|3968.5|3968|3964.5|3964|28839
1639580700000|2021-12-15 15:05:00|3966.5|3965.5|3969.5|3968.5|3969.5|3968.5|3964|3963.5|120452
1639581000000|2021-12-15 15:10:00|3969|3968|3969|3968.5|3970.5|3970|3966.5|3966|30123
1639581300000|2021-12-15 15:15:00|3969.5|3969|3969|3968|3971|3970.5|3968|3967.5|29281
1639581600000|2021-12-15 15:20:00|3969.5|3968.5|3969|3968|3970.5|3970|3967.5|3967|29901
1639581900000|2021-12-15 15:25:00|3968.5|3967.5|3969.5|3969|3970.5|3970|3967|3966.5|38960
1639582200000|2021-12-15 15:30:00|3969|3968.5|3969.5|3968.5|3971.5|3971|3968|3967.5|26678
1639582500000|2021-12-15 15:35:00|3970|3969|3970.5|3969.5|3971|3970.5|3968.5|3968|39302
1639582800000|2021-12-15 15:40:00|3971|3970|3974|3973|3975.5|3975|3970.5|3969.5|57735
1639583100000|2021-12-15 15:45:00|3974.5|3973.5|3973|3972|3976|3975.5|3973|3972|21361
1639583400000|2021-12-15 15:50:00|3973.5|3972.5|3974.5|3974|3975|3974.5|3972.5|3971.5|33317
1639583700000|2021-12-15 15:55:00|3974|3973.5|3974|3973|3975|3974.5|3972.5|3972|22023
1639584000000|2021-12-15 16:00:00|3973.5|3972.5|3974|3973.5|3975.5|3975|3973.5|3972.5|35605
1639584300000|2021-12-15 16:05:00|3973.5|3973|3969.5|3968.5|3973.5|3973|3969|3968|24470
1639584600000|2021-12-15 16:10:00|3970|3969|3974|3973.5|3974.5|3974|3969.5|3968.5|49530
1639584900000|2021-12-15 16:15:00|3974.5|3974|3974|3973.5|3976|3975.5|3973|3972.5|47757
1639585200000|2021-12-15 16:20:00|3974.5|3974|3974|3973.5|3975|3974.5|3972.5|3972|51937
1639585500000|2021-12-15 16:25:00|3973.5|3973|3974|3973|3976|3975.5|3972.5|3972|68592
1639641600000|2021-12-16 08:00:00|3985|3980.5|3972|3971|3986.5|3984|3962|3960.5|50442
1639641900000|2021-12-16 08:05:00|3972.5|3971.5|3978|3977|3984.5|3983|3969|3967.5|57993
1639642200000|2021-12-16 08:10:00|3979|3977.5|3962|3961|3979|3978|3962|3961|42891
1639642500000|2021-12-16 08:15:00|3962.5|3961.5|3957|3956|3964|3963.5|3955|3954|39103
1639642800000|2021-12-16 08:20:00|3957.5|3956.5|3955|3954|3960|3959|3952|3951|39585
1639643100000|2021-12-16 08:25:00|3954.5|3953.5|3954.5|3953.5|3954.5|3953.5|3950|3949.5|14871
1639643400000|2021-12-16 08:30:00|3954|3953|3964.5|3963.5|3964.5|3963.5|3953.5|3952.5|20789
1639643700000|2021-12-16 08:35:00|3965|3964|3967.5|3966.5|3967.5|3967|3960.5|3960|34761
1639644000000|2021-12-16 08:40:00|3968.5|3967.5|3972.5|3972|3974|3973|3967|3966.5|16617
1639644300000|2021-12-16 08:45:00|3973|3972.5|3978.5|3977.5|3980.5|3979|3973|3972|24844
1639644600000|2021-12-16 08:50:00|3978|3977|3978|3977.5|3980.5|3979.5|3976|3975|27551
1639644900000|2021-12-16 08:55:00|3978.5|3977|3987|3986|3987|3986.5|3978.5|3977|14884
1639645200000|2021-12-16 09:00:00|3987.5|3986.5|3986.5|3985|3987.5|3986.5|3981|3980.5|207581
1639645500000|2021-12-16 09:05:00|3986|3984.5|3988|3987|3988.5|3987.5|3981|3980|25392
1639645800000|2021-12-16 09:10:00|3987.5|3986.5|3987|3986.5|3988|3987|3985.5|3984.5|15990
1639646100000|2021-12-16 09:15:00|3986.5|3986|3978|3977.5|3986.5|3986|3976|3975|27616
1639646400000|2021-12-16 09:20:00|3977.5|3977|3973.5|3972.5|3979.5|3979|3972|3971.5|27827
1639646700000|2021-12-16 09:25:00|3974|3973|3977.5|3976.5|3978.5|3977.5|3973|3972.5|412176
1639647000000|2021-12-16 09:30:00|3977|3976|3975.5|3975|3979|3978|3975.5|3974.5|14251
1639647300000|2021-12-16 09:35:00|3976|3975.5|3977|3975.5|3978|3976.5|3974.5|3973.5|9897
1639647600000|2021-12-16 09:40:00|3976.5|3976|3971|3970|3976.5|3976|3970.5|3970|11673
1639647900000|2021-12-16 09:45:00|3971.5|3970.5|3973.5|3972|3974|3973|3970.5|3970|14453
1639648200000|2021-12-16 09:50:00|3973|3971.5|3972.5|3971.5|3973|3972|3970|3969.5|15439
1639648500000|2021-12-16 09:55:00|3972|3971|3967|3966.5|3972.5|3972|3967|3966|34115
1639648800000|2021-12-16 10:00:00|3966.5|3966|3967|3966|3968|3967|3965|3964.5|32846
1639649100000|2021-12-16 10:05:00|3966.5|3965|3967|3966|3968.5|3968|3966|3965|12461
1639649400000|2021-12-16 10:10:00|3967.5|3966.5|3966|3965|3967.5|3967|3965|3964.5|17888
1639649700000|2021-12-16 10:15:00|3966.5|3965.5|3968.5|3968|3969|3968|3965|3964.5|12464
1639650000000|2021-12-16 10:20:00|3968|3967.5|3974|3972.5|3976.5|3976|3968|3967.5|13832
1639650300000|2021-12-16 10:25:00|3973.5|3973|3975|3974|3977.5|3976.5|3973.5|3973|13451
1639650600000|2021-12-16 10:30:00|3975.5|3974.5|3975|3973.5|3976|3975|3974|3973|14303
1639650900000|2021-12-16 10:35:00|3974.5|3974|3981.5|3980.5|3981.5|3980.5|3973.5|3972.5|11641
1639651200000|2021-12-16 10:40:00|3982|3981|3984.5|3983.5|3986|3985.5|3981.5|3980.5|10664
1639651500000|2021-12-16 10:45:00|3985|3984|3984|3983.5|3985|3984.5|3982.5|3981.5|14151
1639651800000|2021-12-16 10:50:00|3983.5|3983|3983|3982|3984|3983.5|3981|3979.5|13835
1639652100000|2021-12-16 10:55:00|3983.5|3982.5|3988|3987.5|3989.5|3989|3983|3982|28444
1639652400000|2021-12-16 11:00:00|3988.5|3988|3987|3986.5|3991|3990|3987|3986.5|29180
1639652700000|2021-12-16 11:05:00|3986.5|3986|3989.5|3988.5|3990|3989.5|3986|3985|16642
1639653000000|2021-12-16 11:10:00|3989|3989|3990|3989|3992|3991.5|3987.5|3987|14576
1639653300000|2021-12-16 11:15:00|3989.5|3989.5|3995|3994|3995.5|3994.5|3989|3988|42483
1639653600000|2021-12-16 11:20:00|3995.5|3994.5|3994|3993.5|3996.5|3995.5|3994|3993|92049
1639653900000|2021-12-16 11:25:00|3993.5|3993|3995.5|3994.5|3995.5|3994.5|3992.5|3992|57082
1639654200000|2021-12-16 11:30:00|3996|3995|3995.5|3994.5|3997|3996.5|3993.5|3993|17365
1639654500000|2021-12-16 11:35:00|3995|3995.5|3996|3995.5|3998.5|3997.5|3995|3994.5|17406
1639654800000|2021-12-16 11:40:00|3995.5|3995|4000.5|3999.5|4001|4000.5|3994.5|3994|18084
1639655100000|2021-12-16 11:45:00|4000|3999|3998|3996.5|4000.5|3999.5|3997.5|3996.5|12683
1639655400000|2021-12-16 11:50:00|3997.5|3996|3995.5|3995|3998.5|3997.5|3995.5|3995|8721
1639655700000|2021-12-16 11:55:00|3995|3994.5|3997.5|3996.5|3997.5|3997|3992.5|3992|15654
1639656000000|2021-12-16 12:00:00|3997|3996|3977.5|3976|3997.5|3996|3972.5|3972|73726
1639656300000|2021-12-16 12:05:00|3978|3976.5|3972.5|3971.5|3978|3977|3969.5|3969|22922
1639656600000|2021-12-16 12:10:00|3973|3972|3967|3966.5|3973|3972.5|3962|3961|22814
1639656900000|2021-12-16 12:15:00|3967.5|3966|3969|3968.5|3969.5|3968.5|3966|3965.5|24455
1639657200000|2021-12-16 12:20:00|3968.5|3968|3969|3968.5|3970|3969.5|3965.5|3965|20538
1639657500000|2021-12-16 12:25:00|3969.5|3969|3970.5|3970|3972|3971|3969.5|3968.5|21962
1639657800000|2021-12-16 12:30:00|3971|3970.5|3969.5|3968.5|3973|3972.5|3969|3968.5|13959
1639658100000|2021-12-16 12:35:00|3970|3969|3966|3965|3972|3971|3965.5|3965|14332
1639658400000|2021-12-16 12:40:00|3965.5|3964.5|3971|3969.5|3971|3969.5|3965|3964|17691
1639658700000|2021-12-16 12:45:00|3971.5|3970|3978|3977|3978|3977|3971.5|3970|11175
1639659000000|2021-12-16 12:50:00|3977.5|3977.5|3970.5|3969.5|3978|3977.5|3970|3969.5|10903
1639659300000|2021-12-16 12:55:00|3970|3970|3969.5|3969|3972|3971|3969.5|3969|9782
1639659600000|2021-12-16 13:00:00|3969|3968.5|3968.5|3968|3971|3970|3968|3967.5|11266
1639659900000|2021-12-16 13:05:00|3969.5|3968.5|3969.5|3968.5|3969.5|3969|3967|3966.5|68023
1639660200000|2021-12-16 13:10:00|3970|3969|3967.5|3966.5|3970.5|3969.5|3967|3966.5|4388
1639660500000|2021-12-16 13:15:00|3966.5|3966|3970|3969|3971|3970|3966.5|3966|10236
1639660800000|2021-12-16 13:20:00|3969.5|3969.5|3970.5|3970|3971|3970|3968.5|3968|16402
1639661100000|2021-12-16 13:25:00|3970|3969.5|3971|3969.5|3972.5|3971.5|3967.5|3966.5|16501
1639661400000|2021-12-16 13:30:00|3971.5|3970|3966.5|3966|3971.5|3970|3965.5|3965|12059
1639661700000|2021-12-16 13:35:00|3967|3966.5|3967.5|3966.5|3967.5|3966.5|3964|3963.5|5309
1639662000000|2021-12-16 13:40:00|3968|3967|3968|3967|3970|3969|3967.5|3967|4942
1639662300000|2021-12-16 13:45:00|3968.5|3967.5|3969.5|3968.5|3970|3968.5|3968|3967|14233
1639662600000|2021-12-16 13:50:00|3970|3969|3967|3966|3970|3969.5|3966.5|3966|10131
1639662900000|2021-12-16 13:55:00|3967.5|3966.5|3970.5|3969.5|3972.5|3972|3967.5|3966|28488
1639663200000|2021-12-16 14:00:00|3970|3969|3969.5|3968.5|3973.5|3972.5|3965.5|3964.5|235367
1639663500000|2021-12-16 14:05:00|3969|3968|3974.5|3974|3975.5|3975|3968.5|3967.5|42489
1639663800000|2021-12-16 14:10:00|3974|3973.5|3972|3971|3974.5|3974|3972|3971|15148
1639664100000|2021-12-16 14:15:00|3971.5|3970.5|3969.5|3968.5|3972|3970.5|3967|3966|35561
1639664400000|2021-12-16 14:20:00|3969|3968|3972|3971|3973|3972|3968.5|3968|24703
1639664700000|2021-12-16 14:25:00|3971.5|3971.5|3958.5|3957.5|3972|3971.5|3958|3957|63135
1639665000000|2021-12-16 14:30:00|3958|3957|3968.5|3967.5|3969|3967.5|3956.5|3956|59963
1639665300000|2021-12-16 14:35:00|3968|3968|3972|3971|3972|3971.5|3966.5|3965.5|20168
1639665600000|2021-12-16 14:40:00|3971.5|3970.5|3977.5|3976.5|3978|3977.5|3968|3967.5|28726
1639665900000|2021-12-16 14:45:00|3977|3976|3979|3978|3979|3978.5|3974.5|3973.5|24049
1639666200000|2021-12-16 14:50:00|3978.5|3977.5|3974|3973|3981.5|3980.5|3974|3973|22799
1639666500000|2021-12-16 14:55:00|3973.5|3973.5|3972.5|3971.5|3975.5|3974.5|3970|3968.5|14899
1639666800000|2021-12-16 15:00:00|3972|3971|3979.5|3978.5|3980.5|3979.5|3971|3970|25076
1639667100000|2021-12-16 15:05:00|3980|3979|3982|3981|3983.5|3983|3979.5|3979|16285
1639667400000|2021-12-16 15:10:00|3981.5|3981.5|3980|3979.5|3984|3983|3979.5|3978.5|19565
1639667700000|2021-12-16 15:15:00|3979.5|3979|3978.5|3977.5|3981.5|3981|3977.5|3977|56210
1639668000000|2021-12-16 15:20:00|3979|3978|3978|3977.5|3982.5|3982|3977|3976|256662
1639668300000|2021-12-16 15:25:00|3978.5|3978|3977|3976.5|3978.5|3978|3975.5|3974.5|30093
1639668600000|2021-12-16 15:30:00|3976.5|3976|3974|3973.5|3978.5|3977.5|3973.5|3973|31807
1639668900000|2021-12-16 15:35:00|3974.5|3973|3977.5|3976.5|3979|3978.5|3973.5|3972.5|32618
1639669200000|2021-12-16 15:40:00|3978|3977|3981.5|3981|3982.5|3982|3978|3976.5|23019
1639669500000|2021-12-16 15:45:00|3982|3981.5|3982.5|3982|3983.5|3983|3981.5|3981|27188
1639669800000|2021-12-16 15:50:00|3983|3982.5|3982.5|3981.5|3983.5|3982.5|3979|3978.5|31168
1639670100000|2021-12-16 15:55:00|3983|3982|3986|3985|3987.5|3987|3982.5|3981.5|32408
1639670400000|2021-12-16 16:00:00|3986.5|3985.5|3987.5|3986.5|3989.5|3988.5|3983|3982.5|43390
1639670700000|2021-12-16 16:05:00|3987|3986|3994|3993.5|3994|3993.5|3986|3985.5|29957
1639671000000|2021-12-16 16:10:00|3994.5|3994|3988.5|3988|3995.5|3994.5|3988.5|3988|35569
1639671300000|2021-12-16 16:15:00|3989|3988.5|3990|3989.5|3992.5|3992|3988.5|3988.5|46475
1639671600000|2021-12-16 16:20:00|3990.5|3990|3988|3987.5|3993|3992.5|3987.5|3987|28322
1639671900000|2021-12-16 16:25:00|3987.5|3987|3987.5|3986.5|3990.5|3990|3986.5|3986|103412
1639728000000|2021-12-17 08:00:00|3999|3993.5|4001|3999.5|4004.5|4003|3995.5|3993.5|53628
1639728300000|2021-12-17 08:05:00|4001.5|4000|4000|3999|4008|4007|3999|3997.5|27774
1639728600000|2021-12-17 08:10:00|4000.5|3999.5|4002.5|4001.5|4004.5|4004|3997.5|3996|48799
1639728900000|2021-12-17 08:15:00|4003|4002|4005|4004|4007.5|4006|4002|4001.5|35743
1639729200000|2021-12-17 08:20:00|4004.5|4004.5|4006|4005.5|4006.5|4005.5|4002|4001.5|15922
1639729500000|2021-12-17 08:25:00|4005.5|4005|4005|4004.5|4006.5|4006|4001.5|4000.5|12710
1639729800000|2021-12-17 08:30:00|4004.5|4004|4010|4009|4012.5|4011.5|4004.5|4003.5|19536
1639730100000|2021-12-17 08:35:00|4009.5|4008.5|4011|4010|4012.5|4011.5|4005|4004.5|20712
1639730400000|2021-12-17 08:40:00|4010.5|4010.5|4008.5|4007.5|4011.5|4010.5|4008|4007|23106
1639730700000|2021-12-17 08:45:00|4009|4008|4008.5|4008|4011.5|4011|4008|4007|8734
1639731000000|2021-12-17 08:50:00|4009|4007|4011|4010.5|4011.5|4011|4008|4007|4675
1639731300000|2021-12-17 08:55:00|4011.5|4010|4010.5|4009.5|4011.5|4010.5|4009|4008|10719
1639731600000|2021-12-17 09:00:00|4010|4009|4006|4005.5|4011|4009.5|4006|4005.5|5306
1639731900000|2021-12-17 09:05:00|4005.5|4005|3998|3997|4006|4005.5|3995|3994|17835
1639732200000|2021-12-17 09:10:00|3997.5|3996.5|3995|3993.5|3997.5|3997|3993.5|3993|13809
1639732500000|2021-12-17 09:15:00|3994.5|3994|3994.5|3994|3995|3994.5|3991.5|3990.5|25561
1639732800000|2021-12-17 09:20:00|3994|3993.5|3994.5|3993.5|3995.5|3995|3991|3990|13278
1639733100000|2021-12-17 09:25:00|3995|3994|3995|3994|3998.5|3997.5|3994.5|3993.5|11344
1639733400000|2021-12-17 09:30:00|3994.5|3993.5|3992.5|3992|3995|3993.5|3989.5|3988.5|8497
1639733700000|2021-12-17 09:35:00|3993|3991.5|3991.5|3990.5|3993.5|3993|3990|3989|4797
1639734000000|2021-12-17 09:40:00|3991|3990|3990.5|3989.5|3994|3993|3989.5|3989|8780
1639734300000|2021-12-17 09:45:00|3990|3990|3998.5|3997.5|3998.5|3997.5|3990|3990|9330
1639734600000|2021-12-17 09:50:00|3999|3998|3999.5|3998.5|4001|4000.5|3997.5|3997|20424
1639734900000|2021-12-17 09:55:00|4000.5|3999|4001|4000|4001.5|4001|3998.5|3998|10635
1639735200000|2021-12-17 10:00:00|4001.5|4000.5|4000.5|4000|4004.5|4003.5|4000.5|4000|35249
1639735500000|2021-12-17 10:05:00|4001|4000.5|4003.5|4002|4005|4004|4001|4000|25180
1639736100000|2021-12-17 10:15:00|3999.5|3997.5|3996.5|3996|3999.5|3998|3995.5|3995|36977
1639736400000|2021-12-17 10:20:00|3997|3997|4001|4000|4001.5|4000.5|3997|3996|7786
1639736700000|2021-12-17 10:25:00|4001.5|4000.5|4000|3999|4002.5|4001.5|3999.5|3999|6677
1639737000000|2021-12-17 10:30:00|4000.5|3999.5|4000.5|3999|4002|4001|3998.5|3998|12411
1639737300000|2021-12-17 10:35:00|4000|3999.5|4002|4001|4002|4001.5|3997.5|3997|12183
1639737600000|2021-12-17 10:40:00|4001.5|4000.5|3999.5|3999|4002|4001.5|3999|3998.5|7280
1639737900000|2021-12-17 10:45:00|4000.5|3999.5|4001|4000|4001|4000.5|3998.5|3998|58029
1639738200000|2021-12-17 10:50:00|4001.5|4000.5|4009|4008.5|4009.5|4008.5|4001|4000.5|124324
1639738500000|2021-12-17 10:55:00|4009.5|4009|4007.5|4007|4010.5|4010|4006.5|4006|99279
1639738800000|2021-12-17 11:00:00|4008.5|4007.5|4002.5|4001.5|4009|4008.5|4001.5|4001|23998
1639739100000|2021-12-17 11:05:00|4003|4002|4000.5|4000|4004.5|4003.5|4000.5|4000|11159
1639739400000|2021-12-17 11:10:00|4001|4000.5|4001|4000|4005|4004.5|4000|3999|12854
1639739700000|2021-12-17 11:15:00|4000.5|3999.5|4003|4002.5|4003.5|4003|4000|3999.5|5511
1639740000000|2021-12-17 11:20:00|4002.5|4002|4004|4003.5|4004|4003.5|4000.5|4000|9704
1639740300000|2021-12-17 11:25:00|4003.5|4003|4002.5|4001.5|4004|4003.5|4002|4001.5|307033
1639740600000|2021-12-17 11:30:00|4003|4002|4001|4000|4003.5|4003|4000|3999.5|18740
1639740900000|2021-12-17 11:35:00|4001.5|4000.5|4001.5|4001|4002|4001.5|4001|4000|176085
1639741200000|2021-12-17 11:40:00|4002|4001.5|4000.5|4000|4003.5|4002.5|4000.5|4000|315999
1639741500000|2021-12-17 11:45:00|4001|4000.5|4001|4000.5|4002.5|4002|4000.5|4000|20082
1639741800000|2021-12-17 11:50:00|4000.5|4000|4000.5|4000|4002.5|4002|4000|3999|39881
1639742100000|2021-12-17 11:55:00|4001|4000.5|4002|4001|4002|4001.5|4000|3999.5|30594
1639742400000|2021-12-17 12:00:00|4001.5|4001.5|4000.5|4000|4002|4001.5|4000.5|4000|26225
1639742700000|2021-12-17 12:05:00|4000|3999.5|3995.5|3994.5|4001|4000|3994|3993.5|15599
1639743000000|2021-12-17 12:10:00|3995|3995|3993|3992.5|3995.5|3995|3991.5|3991|19702
1639743300000|2021-12-17 12:15:00|3993.5|3992|3991.5|3990.5|3993.5|3992.5|3991|3990.5|10614
1639743600000|2021-12-17 12:20:00|3991|3991|3997.5|3997|3998|3997.5|3990.5|3990|21921
1639743900000|2021-12-17 12:25:00|3998|3997.5|3997.5|3996.5|3998|3997.5|3994|3993.5|15855
1639744200000|2021-12-17 12:30:00|3998|3997|3996.5|3996|3999|3998.5|3996|3995.5|19723
1639744500000|2021-12-17 12:35:00|3996|3995.5|3995.5|3994.5|3998.5|3997.5|3995|3994.5|17490
1639744800000|2021-12-17 12:40:00|3996|3995|3996.5|3996|3997.5|3997|3995|3994.5|11724
1639745100000|2021-12-17 12:45:00|3997|3996.5|3994|3993.5|3998|3997.5|3993.5|3992.5|14268
1639745400000|2021-12-17 12:50:00|3993.5|3993|3989.5|3989|3994.5|3994|3989.5|3989|16772
1639745700000|2021-12-17 12:55:00|3990|3989.5|3991.5|3991|3993|3992.5|3989.5|3989.5|14707
1639746000000|2021-12-17 13:00:00|3992|3991.5|3990|3989.5|3992|3991.5|3989|3988.5|19181
1639746300000|2021-12-17 13:05:00|3990.5|3990|3985|3984.5|3991|3990.5|3984|3983.5|23575
1639746600000|2021-12-17 13:10:00|3985.5|3985|3988.5|3988|3989|3988.5|3985.5|3985|22258
1639746900000|2021-12-17 13:15:00|3989|3988.5|3984.5|3983.5|3989|3988.5|3984|3983.5|17507
1639747200000|2021-12-17 13:20:00|3984|3984|3986|3985.5|3987.5|3987|3982.5|3982|22505
1639747500000|2021-12-17 13:25:00|3986.5|3986|3986.5|3986|3988.5|3988|3985|3984.5|20386
1639747800000|2021-12-17 13:30:00|3987|3986.5|3988|3987.5|3989|3988|3985.5|3985|42356
1639748100000|2021-12-17 13:35:00|3988.5|3988|3992|3991|3992.5|3991.5|3987.5|3987|24059
1639748400000|2021-12-17 13:40:00|3992.5|3991.5|3990|3989.5|3994|3993|3989|3988|25985
1639748700000|2021-12-17 13:45:00|3989.5|3989|3994.5|3994|3995.5|3995|3989.5|3989|17787
1639749000000|2021-12-17 13:50:00|3994|3993.5|3994|3993|3995.5|3994.5|3992.5|3992|15144
1639749300000|2021-12-17 13:55:00|3994.5|3993.5|3991|3990.5|3995|3994.5|3990.5|3990|22131
1639749600000|2021-12-17 14:00:00|3991.5|3991|3988.5|3988|3992|3991.5|3988|3987.5|27260
1639749900000|2021-12-17 14:05:00|3989|3988.5|3987.5|3987|3990.5|3989.5|3987.5|3987|23525
1639750200000|2021-12-17 14:10:00|3988|3987.5|3982.5|3982|3989|3988.5|3982.5|3982|26264
1639750500000|2021-12-17 14:15:00|3983|3982.5|3985|3984.5|3986.5|3985.5|3982.5|3982|32007
1639750800000|2021-12-17 14:20:00|3984.5|3984|3984|3983.5|3985|3984.5|3981.5|3981|109401
1639751100000|2021-12-17 14:25:00|3983.5|3983|3983|3982.5|3984.5|3983.5|3979.5|3979|43137
1639751400000|2021-12-17 14:30:00|3983.5|3983|3989.5|3988.5|3990|3989|3981|3980|94750
1639751700000|2021-12-17 14:35:00|3989|3988|3987|3986|3989|3989|3982|3981.5|53610
1639752000000|2021-12-17 14:40:00|3987.5|3986.5|3993.5|3993|3995|3994|3986.5|3986|79454
1639752300000|2021-12-17 14:45:00|3994|3993.5|3979.5|3978.5|3994.5|3993.5|3978.5|3978|68643
1639752600000|2021-12-17 14:50:00|3979|3978|3972|3971|3981|3980|3971|3970.5|105130
1639752900000|2021-12-17 14:55:00|3972.5|3971.5|3972.5|3971.5|3974|3973|3965.5|3965|98646
1639753200000|2021-12-17 15:00:00|3972|3971|3969.5|3968|3979.5|3978.5|3968.5|3968|53172
1639753500000|2021-12-17 15:05:00|3970|3968.5|3971|3970.5|3972.5|3972|3969|3968|30622
1639753800000|2021-12-17 15:10:00|3970.5|3970|3979|3977.5|3979.5|3978.5|3969|3968|54015
1639754100000|2021-12-17 15:15:00|3978.5|3977|3975|3974|3981.5|3980.5|3974.5|3973.5|34749
1639754400000|2021-12-17 15:20:00|3975.5|3974.5|3979.5|3978.5|3980.5|3979|3975|3974.5|34312
1639754700000|2021-12-17 15:25:00|3979|3978|3978|3977.5|3980.5|3979.5|3975.5|3975|40272
1639755000000|2021-12-17 15:30:00|3977.5|3977|3982|3981|3982.5|3982|3977|3976|32552
1639755300000|2021-12-17 15:35:00|3981.5|3980.5|3982|3981|3982.5|3981.5|3978.5|3978|22157
1639755600000|2021-12-17 15:40:00|3982.5|3981.5|3983.5|3983|3984|3983|3981|3980|42849
1639755900000|2021-12-17 15:45:00|3984|3983.5|3985|3984.5|3988|3987.5|3984|3983.5|36841
1639756200000|2021-12-17 15:50:00|3985.5|3984|3981.5|3980.5|3985.5|3985|3981|3980.5|64752
1639756500000|2021-12-17 15:55:00|3981|3980|3985|3984|3986|3985.5|3980|3979.5|68817
1639756800000|2021-12-17 16:00:00|3984.5|3983.5|3981.5|3981|3984.5|3984|3980.5|3979.5|44951
1639757100000|2021-12-17 16:05:00|3982|3981.5|3982|3981|3982.5|3982|3979|3978.5|55279
1639757400000|2021-12-17 16:10:00|3981.5|3981.5|3980.5|3980|3984|3983.5|3980.5|3980|88617
1639757700000|2021-12-17 16:15:00|3981|3980.5|3983|3982.5|3984|3983.5|3979.5|3979|66717
1639758000000|2021-12-17 16:20:00|3982.5|3982|3987.5|3987|3988|3987.5|3982|3981|53778
1639758300000|2021-12-17 16:25:00|3987|3986.5|3985.5|3984|3988.5|3987.5|3982|3981.5|140656
1639987200000|2021-12-20 08:00:00|3958|3953|3965.5|3964|3972.5|3969|3958|3953|118010
1639987500000|2021-12-20 08:05:00|3965|3963.5|3966.5|3964.5|3973|3972|3960|3958.5|41445
1639987800000|2021-12-20 08:10:00|3965.5|3965|3956.5|3955.5|3967.5|3966.5|3956|3954.5|43514
1639988100000|2021-12-20 08:15:00|3956|3955|3950|3949|3956|3955|3949.5|3949|41692
1639988400000|2021-12-20 08:20:00|3949.5|3948.5|3948.5|3947|3950.5|3949.5|3943.5|3942.5|41192
1639988700000|2021-12-20 08:25:00|3948|3946.5|3953.5|3952|3955|3954|3946.5|3946|23948
1639989000000|2021-12-20 08:30:00|3954|3952.5|3946.5|3945.5|3955|3954|3945.5|3945|52500
1639989300000|2021-12-20 08:35:00|3946|3945|3941|3940|3949|3948|3938.5|3938|57327
1639989600000|2021-12-20 08:40:00|3941.5|3940.5|3937|3936|3944|3943|3934.5|3933.5|32985
1639989900000|2021-12-20 08:45:00|3936.5|3935.5|3938.5|3937.5|3940|3939|3932.5|3931.5|41012
1639990200000|2021-12-20 08:50:00|3939|3938|3948|3946.5|3948|3947|3939|3938|37657
1639990500000|2021-12-20 08:55:00|3947.5|3947|3950.5|3949.5|3950.5|3950|3944.5|3944|23978
1639990800000|2021-12-20 09:00:00|3950|3949|3944|3943|3950|3949|3941.5|3940.5|36044
1639991100000|2021-12-20 09:05:00|3943.5|3942.5|3935|3934|3944.5|3944|3935|3934|46416
1639991400000|2021-12-20 09:10:00|3935.5|3934.5|3939.5|3938.5|3940.5|3939.5|3934|3933.5|32939
1639991700000|2021-12-20 09:15:00|3940|3939|3938.5|3937|3942.5|3941.5|3937|3936|17378
1639992000000|2021-12-20 09:20:00|3938|3936.5|3935|3934.5|3938|3936.5|3933|3932|31313
1639992300000|2021-12-20 09:25:00|3935.5|3935|3943|3942|3943.5|3942.5|3935.5|3934.5|25382
1639992600000|2021-12-20 09:30:00|3943.5|3942.5|3951|3950|3954|3953|3943.5|3942|17487
1639992900000|2021-12-20 09:35:00|3950.5|3950.5|3954.5|3954|3954.5|3954|3949.5|3949|14009
1639993200000|2021-12-20 09:40:00|3955|3954.5|3960.5|3960|3961|3960|3955|3954|14498
1639993500000|2021-12-20 09:45:00|3960|3959.5|3965.5|3964.5|3965.5|3965|3957.5|3956.5|22616
1639993800000|2021-12-20 09:50:00|3965|3965|3970|3969.5|3970.5|3970|3964.5|3964|31605
1639994100000|2021-12-20 09:55:00|3970.5|3969|3975|3974.5|3976|3975|3969.5|3968.5|25546
1639994400000|2021-12-20 10:00:00|3974.5|3974|3980.5|3979.5|3980.5|3979.5|3974|3973|15165
1639994700000|2021-12-20 10:05:00|3981|3980|3983.5|3982|3985.5|3985|3980|3979.5|15383
1639995000000|2021-12-20 10:10:00|3983|3981.5|3986|3985|3987|3986|3981.5|3981|16441
1639995300000|2021-12-20 10:15:00|3986.5|3985.5|3983|3982|3986.5|3985.5|3981|3980.5|15602
1639995600000|2021-12-20 10:20:00|3982.5|3981.5|3978|3977|3982.5|3981.5|3976|3975.5|11815
1639995900000|2021-12-20 10:25:00|3977.5|3976.5|3979|3978|3979.5|3978|3975.5|3974.5|26031
1639996200000|2021-12-20 10:30:00|3978.5|3977.5|3980|3979.5|3981.5|3980.5|3977.5|3976.5|27940
1639996500000|2021-12-20 10:35:00|3980.5|3979|3982.5|3982|3983.5|3982.5|3980.5|3979|10976
1639996800000|2021-12-20 10:40:00|3983|3982.5|3981.5|3981|3984.5|3984|3981|3980.5|7149
1639997100000|2021-12-20 10:45:00|3981|3980.5|3984|3983|3984|3983.5|3980.5|3980|9333
1639997400000|2021-12-20 10:50:00|3984.5|3983.5|3981|3980.5|3984.5|3983.5|3980|3979.5|16594
1639997700000|2021-12-20 10:55:00|3980.5|3980|3986|3985|3986|3985.5|3979.5|3978.5|15684
1639998000000|2021-12-20 11:00:00|3986.5|3985.5|3980.5|3980|3987.5|3987|3980|3979.5|23772
1639998300000|2021-12-20 11:05:00|3980|3979.5|3980|3979|3981|3980.5|3979|3978.5|10895
1639998600000|2021-12-20 11:10:00|3979.5|3978.5|3979.5|3979|3981|3980|3979|3978|15172
1639998900000|2021-12-20 11:15:00|3979|3978.5|3978|3977.5|3980|3979|3977|3976.5|8308
1639999200000|2021-12-20 11:20:00|3977.5|3976.5|3973.5|3972.5|3977.5|3977|3973|3972.5|9728
1639999500000|2021-12-20 11:25:00|3973|3971.5|3974|3973|3974.5|3974|3972.5|3971.5|8756
1639999800000|2021-12-20 11:30:00|3973.5|3972.5|3970.5|3970|3975.5|3975|3970|3969.5|13609
1640000100000|2021-12-20 11:35:00|3971|3970.5|3970.5|3970|3972.5|3972|3970|3969.5|11398
1640000400000|2021-12-20 11:40:00|3970|3969.5|3969.5|3968.5|3971|3970.5|3969|3968.5|16028
1640000700000|2021-12-20 11:45:00|3969|3968|3969.5|3969|3973|3972|3968.5|3968|15017
1640001000000|2021-12-20 11:50:00|3970|3969.5|3972|3971.5|3972.5|3972|3970|3969|12486
1640001300000|2021-12-20 11:55:00|3972.5|3972|3973|3972|3974|3973.5|3970.5|3970|7164
1640001600000|2021-12-20 12:00:00|3972.5|3972.5|3973|3972|3974|3973.5|3971.5|3970.5|12061
1640001900000|2021-12-20 12:05:00|3973.5|3972.5|3968|3967.5|3973.5|3973|3967|3966.5|8580
1640002200000|2021-12-20 12:10:00|3967.5|3967|3971|3970|3971|3970|3966|3965.5|10287
1640002500000|2021-12-20 12:15:00|3970.5|3969.5|3969|3968|3971|3969.5|3967|3966|15980
1640002800000|2021-12-20 12:20:00|3968.5|3967.5|3969|3968.5|3971|3970.5|3968|3967.5|5318
1640003100000|2021-12-20 12:25:00|3968.5|3968|3969.5|3969|3970|3969|3966.5|3966|11256
1640003400000|2021-12-20 12:30:00|3970|3969.5|3970.5|3970|3972.5|3971.5|3970|3969.5|6068
1640003700000|2021-12-20 12:35:00|3971|3970.5|3973|3972.5|3973.5|3973|3970.5|3970|4459
1640004000000|2021-12-20 12:40:00|3973.5|3973|3976|3975|3976|3975|3973|3972|6279
1640004300000|2021-12-20 12:45:00|3975.5|3974.5|3971.5|3971|3976|3975|3971.5|3971|16207
1640004600000|2021-12-20 12:50:00|3971|3970.5|3968.5|3967.5|3971.5|3971|3968|3967|16200
1640004900000|2021-12-20 12:55:00|3968|3967|3971.5|3970.5|3972.5|3971.5|3967|3966.5|12719
1640005200000|2021-12-20 13:00:00|3972|3971|3972.5|3971.5|3973.5|3972.5|3970.5|3970|7509
1640005500000|2021-12-20 13:05:00|3973|3972|3972|3971.5|3974.5|3973|3971|3970.5|16889
1640005800000|2021-12-20 13:10:00|3973|3972|3967.5|3967|3973|3972.5|3967.5|3967|8321
1640006100000|2021-12-20 13:15:00|3967|3966.5|3968.5|3967.5|3969.5|3968.5|3966.5|3965.5|10034
1640006400000|2021-12-20 13:20:00|3968|3968|3967|3966|3969.5|3968.5|3965.5|3965|18252
1640006700000|2021-12-20 13:25:00|3966.5|3965.5|3967|3966|3969|3968|3964.5|3964|15361
1640007000000|2021-12-20 13:30:00|3966.5|3966.5|3970|3969|3970|3969|3966.5|3966|5364
1640007300000|2021-12-20 13:35:00|3970.5|3969.5|3971|3970|3972|3971|3970|3969.5|5223
1640007600000|2021-12-20 13:40:00|3971.5|3970.5|3971.5|3971|3972|3971.5|3969.5|3969|168997
1640007900000|2021-12-20 13:45:00|3971|3970.5|3974|3973|3974.5|3973.5|3970.5|3969.5|6748
1640008200000|2021-12-20 13:50:00|3973.5|3972.5|3981|3980|3981|3980|3973|3972.5|29806
1640008500000|2021-12-20 13:55:00|3981.5|3980.5|3977|3976|3982.5|3981.5|3976|3975|24286
1640008800000|2021-12-20 14:00:00|3977.5|3976.5|3980|3979|3980|3979.5|3977|3976|16366
1640009100000|2021-12-20 14:05:00|3979.5|3978.5|3979.5|3979|3981.5|3980.5|3979.5|3978|15406
1640009400000|2021-12-20 14:10:00|3980|3979.5|3977.5|3976.5|3980|3979.5|3977|3976|16712
1640009700000|2021-12-20 14:15:00|3977|3976|3979|3977.5|3980|3978.5|3976|3975.5|8674
1640010000000|2021-12-20 14:20:00|3978.5|3978|3979.5|3978|3981|3980.5|3977.5|3977|19786
1640010300000|2021-12-20 14:25:00|3980|3978.5|3977.5|3976.5|3981|3980|3977.5|3976.5|14146
1640010600000|2021-12-20 14:30:00|3978|3977|3984.5|3984|3986|3985|3972.5|3971.5|61879
1640010900000|2021-12-20 14:35:00|3985|3983.5|3987|3986|3987.5|3986.5|3981.5|3980.5|29167
1640011200000|2021-12-20 14:40:00|3986.5|3986.5|3982|3981|3987.5|3986.5|3980|3979.5|30944
1640011500000|2021-12-20 14:45:00|3981.5|3980.5|3986|3985|3989|3988|3979|3978.5|35550
1640011800000|2021-12-20 14:50:00|3985.5|3985.5|3984.5|3983.5|3986.5|3986|3983|3982.5|26145
1640012100000|2021-12-20 14:55:00|3984|3983|3988.5|3987.5|3990|3988.5|3982.5|3982|32716
1640012400000|2021-12-20 15:00:00|3989|3988|3984.5|3983.5|3990|3989|3984|3983.5|31665
1640012700000|2021-12-20 15:05:00|3984|3983|3975|3974|3984.5|3983.5|3974.5|3974|23993
1640013000000|2021-12-20 15:10:00|3974.5|3973|3977|3975.5|3979|3978.5|3974|3972.5|19061
1640013300000|2021-12-20 15:15:00|3976.5|3974.5|3973|3971.5|3977.5|3977|3972.5|3971.5|16921
1640013600000|2021-12-20 15:20:00|3972.5|3972|3971.5|3971|3975.5|3975|3971|3970|14557
1640013900000|2021-12-20 15:25:00|3972|3971.5|3968|3967|3972.5|3971.5|3968|3966.5|11989
1640014200000|2021-12-20 15:30:00|3967.5|3966.5|3971|3970.5|3972|3971.5|3967.5|3966|23312
1640014500000|2021-12-20 15:35:00|3971.5|3970|3974.5|3974|3977|3976|3970.5|3970|33208
1640014800000|2021-12-20 15:40:00|3975|3974.5|3980|3979.5|3980|3979.5|3973.5|3973|20306
1640015100000|2021-12-20 15:45:00|3979.5|3979|3981.5|3980.5|3982|3980.5|3978|3977|13245
1640015400000|2021-12-20 15:50:00|3981|3981|3982.5|3981.5|3983|3982.5|3980.5|3980|7717
1640015700000|2021-12-20 15:55:00|3982|3982|3981.5|3980.5|3983.5|3983|3980|3979.5|31074
1640016000000|2021-12-20 16:00:00|3981|3980|3983.5|3983|3983.5|3983|3979.5|3979|26957
1640016300000|2021-12-20 16:05:00|3984|3983.5|3986|3985|3988|3987|3983|3982.5|1026310
1640016600000|2021-12-20 16:10:00|3986.5|3985.5|3987.5|3986|3988.5|3988|3986|3985|11293
1640016900000|2021-12-20 16:15:00|3987|3986.5|3987|3986|3989|3988.5|3985|3984|22499
1640017200000|2021-12-20 16:20:00|3987.5|3986.5|3986.5|3985.5|3988.5|3988|3984.5|3984|38611
1640017500000|2021-12-20 16:25:00|3986|3985|3988|3986.5|3988.5|3987.5|3985|3984.5|23561
1640073600000|2021-12-21 08:00:00|3986.5|3985.5|3971.5|3970|3992.5|3989|3962.5|3961|125806
1640073900000|2021-12-21 08:05:00|3971|3969.5|3972.5|3971|3973|3972|3966.5|3965|20507
1640074200000|2021-12-21 08:10:00|3973|3971.5|3971|3969.5|3974.5|3973|3969|3968|28516
1640074500000|2021-12-21 08:15:00|3970.5|3970|3962|3961|3971.5|3970.5|3960|3959|17378
1640074800000|2021-12-21 08:20:00|3961.5|3960.5|3957.5|3956.5|3962.5|3961.5|3956.5|3955.5|10633
1640075100000|2021-12-21 08:25:00|3957|3956|3951|3949.5|3957.5|3956.5|3948|3947.5|14449
1640075400000|2021-12-21 08:30:00|3950|3949|3951|3950.5|3955.5|3954|3948|3947|18304
1640075700000|2021-12-21 08:35:00|3950.5|3950|3954.5|3953.5|3954.5|3953.5|3950.5|3949.5|8166
1640076000000|2021-12-21 08:40:00|3955|3954|3959|3958|3960|3958.5|3955|3954|7179
1640076300000|2021-12-21 08:45:00|3960|3958.5|3961|3959.5|3962.5|3961.5|3958.5|3957.5|4911
1640076600000|2021-12-21 08:50:00|3961.5|3960|3968|3967|3968.5|3968|3960.5|3959.5|11739
1640076900000|2021-12-21 08:55:00|3967.5|3966.5|3968.5|3967.5|3970.5|3969.5|3967|3966|7659
1640077200000|2021-12-21 09:00:00|3968|3967|3964|3963|3968.5|3967.5|3964|3963|6221
1640077500000|2021-12-21 09:05:00|3964.5|3963.5|3965|3964.5|3965.5|3964.5|3962|3961|12344
1640077800000|2021-12-21 09:10:00|3966|3964|3971|3970|3972|3971|3964.5|3963.5|21086
1640078100000|2021-12-21 09:15:00|3970.5|3969.5|3967|3966|3971|3970|3964.5|3963.5|19034
1640078400000|2021-12-21 09:20:00|3966.5|3965.5|3967.5|3966.5|3968|3967.5|3965.5|3965|14668
1640078700000|2021-12-21 09:25:00|3967|3967|3969.5|3968.5|3972.5|3970.5|3967|3966|21899
1640079000000|2021-12-21 09:30:00|3970|3969|3970.5|3969|3970.5|3970|3969|3968.5|7988
1640079300000|2021-12-21 09:35:00|3970|3969.5|3970|3969|3975|3974|3969.5|3968.5|10066
1640079600000|2021-12-21 09:40:00|3969.5|3968.5|3967.5|3966.5|3970|3969|3967.5|3966.5|11846
1640079900000|2021-12-21 09:45:00|3968|3967|3960|3959|3968.5|3967.5|3958.5|3958|28023
1640080200000|2021-12-21 09:50:00|3959.5|3958.5|3953|3952|3959.5|3958.5|3953|3952|10367
1640080500000|2021-12-21 09:55:00|3952.5|3951.5|3948.5|3948|3954|3953|3948|3947|18042
1640080800000|2021-12-21 10:00:00|3948|3947.5|3947|3946|3949|3948.5|3946|3945.5|14252
1640081100000|2021-12-21 10:05:00|3946.5|3945.5|3949|3948|3949.5|3949|3946.5|3945.5|15113
1640081400000|2021-12-21 10:10:00|3948.5|3947.5|3954.5|3954|3955|3954|3948|3947|31797
1640081700000|2021-12-21 10:15:00|3954|3953.5|3951.5|3950.5|3957.5|3957|3949.5|3949|32559
1640082000000|2021-12-21 10:20:00|3951|3950|3952|3951|3952.5|3951.5|3948.5|3947.5|14273
1640082300000|2021-12-21 10:25:00|3952.5|3951.5|3949|3948|3952.5|3951.5|3948.5|3947.5|21069
1640082600000|2021-12-21 10:30:00|3948.5|3947.5|3948|3947|3949|3948|3946|3945|23927
1640082900000|2021-12-21 10:35:00|3947.5|3946.5|3946.5|3945.5|3947.5|3946.5|3944.5|3944|22244
1640083200000|2021-12-21 10:40:00|3946|3946|3945|3944.5|3946.5|3946|3943.5|3942.5|10336
1640083500000|2021-12-21 10:45:00|3944.5|3944|3942.5|3942|3947|3946|3942.5|3942|12764
1640083800000|2021-12-21 10:50:00|3943|3941.5|3941|3940|3944|3943|3939.5|3938.5|57482
1640084100000|2021-12-21 10:55:00|3940.5|3940.5|3941.5|3940.5|3941.5|3941|3940|3939|34143
1640084400000|2021-12-21 11:00:00|3942|3941|3940.5|3939.5|3944.5|3944|3939|3938|27289
1640084700000|2021-12-21 11:05:00|3940|3939|3941|3940.5|3941|3940.5|3937.5|3937|29634
1640085000000|2021-12-21 11:10:00|3941.5|3941|3942|3941|3943|3942|3940|3939.5|13579
1640085300000|2021-12-21 11:15:00|3941.5|3940.5|3948.5|3947|3948.5|3947.5|3941|3940|12184
1640085600000|2021-12-21 11:20:00|3949|3947.5|3953.5|3952.5|3954|3953|3948|3947|15533
1640085900000|2021-12-21 11:25:00|3953|3952|3952|3951.5|3954|3953|3950.5|3950|25206
1640086200000|2021-12-21 11:30:00|3952.5|3952|3956|3955|3956.5|3955.5|3951.5|3950.5|17904
1640086500000|2021-12-21 11:35:00|3955.5|3954.5|3954.5|3953.5|3955.5|3954.5|3953.5|3952.5|11441
1640086800000|2021-12-21 11:40:00|3955|3954|3950.5|3950|3956|3955.5|3950|3949|11220
1640087100000|2021-12-21 11:45:00|3950|3949.5|3951.5|3950|3952.5|3952|3949.5|3949|593565
1640087400000|2021-12-21 11:50:00|3951|3949.5|3953|3952|3953.5|3953|3950|3949.5|16566
1640087700000|2021-12-21 11:55:00|3952.5|3952.5|3955.5|3954.5|3955.5|3955|3951|3950.5|31709
1640088000000|2021-12-21 12:00:00|3955|3954|3956|3955|3956.5|3956|3953.5|3952.5|14858
1640088300000|2021-12-21 12:05:00|3955.5|3955.5|3954|3953.5|3956|3955.5|3954|3953.5|15518
1640088600000|2021-12-21 12:10:00|3953.5|3953|3949|3948.5|3953.5|3953|3949|3948.5|13123
1640088900000|2021-12-21 12:15:00|3949.5|3948|3949|3948|3950|3949.5|3946|3945.5|19767
1640089200000|2021-12-21 12:20:00|3948.5|3947.5|3949|3948.5|3950|3949|3946.5|3946|20597
1640089500000|2021-12-21 12:25:00|3949.5|3948|3949|3948.5|3951.5|3950.5|3948.5|3948|14773
1640089800000|2021-12-21 12:30:00|3948.5|3948|3948.5|3948|3950.5|3949.5|3948|3947.5|16701
1640090100000|2021-12-21 12:35:00|3949|3948.5|3950.5|3949.5|3951|3950|3946.5|3946|9710
1640090400000|2021-12-21 12:40:00|3951|3949|3946.5|3945.5|3951|3949|3945.5|3945|19207
1640090700000|2021-12-21 12:45:00|3946|3945|3945.5|3944.5|3948|3947|3945|3944.5|15542
1640091000000|2021-12-21 12:50:00|3945|3944|3944|3943.5|3945.5|3945|3943|3942.5|14430
1640091300000|2021-12-21 12:55:00|3944.5|3943|3945.5|3944.5|3946|3945|3943|3942.5|10817
1640091600000|2021-12-21 13:00:00|3945|3944|3943.5|3943|3945.5|3945|3943.5|3943|6903
1640091900000|2021-12-21 13:05:00|3944|3943.5|3943|3942.5|3944.5|3944|3941|3940|19402
1640092200000|2021-12-21 13:10:00|3943.5|3943|3945|3944|3946|3945.5|3943.5|3942.5|24451
1640092500000|2021-12-21 13:15:00|3944.5|3943.5|3944.5|3943.5|3946.5|3945.5|3944|3943.5|9103
1640092800000|2021-12-21 13:20:00|3944|3944|3943.5|3942.5|3945.5|3944.5|3943|3942|12635
1640093100000|2021-12-21 13:25:00|3943|3942|3943|3942.5|3944|3943.5|3942.5|3942|15502
1640093400000|2021-12-21 13:30:00|3943.5|3943|3947|3946|3947|3946|3943.5|3943|28191
1640093700000|2021-12-21 13:35:00|3947.5|3946.5|3945|3944|3947.5|3947|3945|3944|10934
1640094000000|2021-12-21 13:40:00|3944.5|3944.5|3939|3938|3945|3944.5|3938|3937|37839
1640094300000|2021-12-21 13:45:00|3938.5|3938.5|3937.5|3936.5|3938.5|3938.5|3936|3935|17582
1640094600000|2021-12-21 13:50:00|3937|3937|3936|3935|3938|3937.5|3934.5|3934|14304
1640094900000|2021-12-21 13:55:00|3935.5|3935.5|3933.5|3933|3936|3935.5|3933.5|3933|11573
1640095200000|2021-12-21 14:00:00|3934|3933.5|3932|3931|3935|3934|3930.5|3930|29756
1640095500000|2021-12-21 14:05:00|3931.5|3931.5|3932.5|3931.5|3933.5|3933|3931.5|3931|9997
1640095800000|2021-12-21 14:10:00|3932|3931|3930.5|3930|3934.5|3933.5|3930.5|3930|15199
1640096100000|2021-12-21 14:15:00|3931|3930.5|3933|3932|3933|3932.5|3930.5|3930.5|6357
1640096400000|2021-12-21 14:20:00|3932.5|3932.5|3930.5|3929.5|3933.5|3933|3930|3929|19827
1640096700000|2021-12-21 14:25:00|3930|3929|3930.5|3929.5|3931.5|3930.5|3928.5|3928|25474
1640097000000|2021-12-21 14:30:00|3930|3929|3928.5|3928|3933|3931.5|3925|3924.5|45124
1640097300000|2021-12-21 14:35:00|3929.5|3928.5|3931|3930|3934|3933|3929|3928|26325
1640097600000|2021-12-21 14:40:00|3931.5|3930.5|3933.5|3932.5|3936|3935|3930|3929|27649
1640097900000|2021-12-21 14:45:00|3933|3932|3936|3935.5|3937|3936.5|3931.5|3930.5|23777
1640098200000|2021-12-21 14:50:00|3936.5|3935|3939.5|3938.5|3939.5|3938.5|3935|3934|20969
1640098500000|2021-12-21 14:55:00|3940|3939|3935.5|3934.5|3940|3939|3934.5|3934|19878
1640098800000|2021-12-21 15:00:00|3936|3935|3933.5|3932.5|3936|3935|3933|3932|28019
1640099100000|2021-12-21 15:05:00|3934|3933|3933|3932|3935|3934|3930|3929|28035
1640099400000|2021-12-21 15:10:00|3933.5|3932.5|3938.5|3938|3940|3939|3933.5|3932|21970
1640099700000|2021-12-21 15:15:00|3939|3938.5|3938.5|3937.5|3941.5|3940.5|3936.5|3935.5|51547
1640100000000|2021-12-21 15:20:00|3939|3938|3941|3940|3946.5|3945.5|3938.5|3937.5|69386
1640100300000|2021-12-21 15:25:00|3940.5|3939.5|3936|3935|3941.5|3941|3936|3935|25190
1640100600000|2021-12-21 15:30:00|3936.5|3935.5|3938.5|3937.5|3938.5|3938|3934|3933.5|33976
1640100900000|2021-12-21 15:35:00|3938|3937|3934|3933|3938|3937|3934|3932.5|24424
1640101200000|2021-12-21 15:40:00|3933.5|3932.5|3927.5|3926.5|3933.5|3933|3927.5|3926|22522
1640101500000|2021-12-21 15:45:00|3928|3927|3928|3927|3929.5|3928.5|3927|3926|24493
1640101800000|2021-12-21 15:50:00|3928.5|3927.5|3933.5|3933|3933.5|3933|3928|3927|23712
1640102100000|2021-12-21 15:55:00|3933|3932.5|3933.5|3933|3936.5|3935|3931|3930|23847
1640102400000|2021-12-21 16:00:00|3934|3932.5|3931.5|3930.5|3934|3933|3931|3930.5|27256
1640102700000|2021-12-21 16:05:00|3932|3931|3935|3934.5|3935.5|3935|3932|3931|31016
1640103000000|2021-12-21 16:10:00|3935.5|3935|3934|3933.5|3938|3937|3934|3933.5|19727
1640103300000|2021-12-21 16:15:00|3934.5|3934|3935|3934|3935.5|3935|3933.5|3933|34794
1640103600000|2021-12-21 16:20:00|3934.5|3933.5|3932.5|3932|3935.5|3934.5|3931.5|3931|41197
1640103900000|2021-12-21 16:25:00|3932|3931.5|3935.5|3934.5|3935.5|3935|3931.5|3931|36804
1640160000000|2021-12-22 08:00:00|3937|3933.5|3924.5|3923|3940|3936|3918|3916|126021
1640160300000|2021-12-22 08:05:00|3925|3923.5|3914|3912.5|3929.5|3927|3911.5|3910|12159
1640160600000|2021-12-22 08:10:00|3913.5|3912|3907.5|3906.5|3914.5|3913.5|3906|3905.5|17349
1640160900000|2021-12-22 08:15:00|3907|3906|3917.5|3916.5|3918|3916.5|3906|3905.5|9057
1640161200000|2021-12-22 08:20:00|3917|3916|3913.5|3912.5|3917.5|3916.5|3913|3912.5|11333
1640161500000|2021-12-22 08:25:00|3914|3912|3914|3913|3916.5|3915.5|3912|3911|6923
1640161800000|2021-12-22 08:30:00|3913.5|3912.5|3909.5|3908.5|3914.5|3913|3909|3908|6051
1640162100000|2021-12-22 08:35:00|3910|3909|3913.5|3912|3914|3913|3908|3907|13597
1640162400000|2021-12-22 08:40:00|3914|3912.5|3911|3909.5|3914|3913.5|3910|3909.5|8435
1640162700000|2021-12-22 08:45:00|3910.5|3910|3909.5|3908.5|3911|3910|3907|3906.5|6797
1640163000000|2021-12-22 08:50:00|3909|3909|3912.5|3911|3912.5|3911|3908.5|3907.5|8680
1640163300000|2021-12-22 08:55:00|3912|3911.5|3909|3908|3912.5|3911.5|3908.5|3907.5|5664
1640163600000|2021-12-22 09:00:00|3908.5|3907.5|3907|3906|3909.5|3909|3906.5|3906|5171
1640163900000|2021-12-22 09:05:00|3906.5|3905.5|3908|3906.5|3910.5|3910|3905.5|3905|3307
1640164200000|2021-12-22 09:10:00|3907.5|3907|3909|3908|3909|3908.5|3906|3905|7639
1640164500000|2021-12-22 09:15:00|3908.5|3907.5|3908.5|3907.5|3910|3909|3907|3906.5|12244
1640164800000|2021-12-22 09:20:00|3908|3907|3909.5|3908.5|3910|3909|3907.5|3906.5|10989
1640165100000|2021-12-22 09:25:00|3909|3909|3909.5|3908|3910|3909|3907.5|3907|6980
1640165400000|2021-12-22 09:30:00|3909|3907.5|3904.5|3903.5|3909|3908|3904|3903|5794
1640165700000|2021-12-22 09:35:00|3905|3904|3904.5|3904|3905.5|3904|3901.5|3901|13628
1640166000000|2021-12-22 09:40:00|3904|3903.5|3909|3908|3909|3908|3903.5|3902.5|13704
1640166300000|2021-12-22 09:45:00|3908.5|3908.5|3905.5|3904.5|3909.5|3908.5|3905|3904.5|7370
1640166600000|2021-12-22 09:50:00|3906|3905|3904.5|3903.5|3908|3907|3903|3902.5|12491
1640166900000|2021-12-22 09:55:00|3905|3904|3905|3904.5|3906|3905|3904|3903|7431
1640167200000|2021-12-22 10:00:00|3905.5|3905|3904|3903|3906.5|3906|3904|3903|10574
1640167500000|2021-12-22 10:05:00|3903.5|3903.5|3908|3907|3908|3907.5|3903.5|3903|6982
1640167800000|2021-12-22 10:10:00|3908.5|3907.5|3907.5|3907|3910.5|3910|3907|3906|9082
1640168100000|2021-12-22 10:15:00|3908|3907.5|3905.5|3904.5|3909.5|3908.5|3905.5|3904.5|7572
1640168400000|2021-12-22 10:20:00|3906|3905|3910.5|3909.5|3910.5|3909.5|3905.5|3904.5|10311
1640168700000|2021-12-22 10:25:00|3911|3910|3908|3907.5|3911|3910.5|3907.5|3907|19785
1640169000000|2021-12-22 10:30:00|3908.5|3907|3908|3907.5|3910|3909.5|3907|3906.5|10669
1640169300000|2021-12-22 10:35:00|3908.5|3907|3906.5|3905.5|3910|3909|3906.5|3905.5|20776
1640169600000|2021-12-22 10:40:00|3906|3905|3904|3903.5|3906.5|3906|3903.5|3902.5|11247
1640169900000|2021-12-22 10:45:00|3903.5|3903|3901.5|3901|3903.5|3903|3901|3900|26079
1640170200000|2021-12-22 10:50:00|3902|3901.5|3899.5|3898.5|3902|3901.5|3898|3897.5|13702
1640170500000|2021-12-22 10:55:00|3899|3898|3902|3901|3902.5|3902|3899|3898|6291
1640170800000|2021-12-22 11:00:00|3901.5|3900.5|3904.5|3903|3906|3905|3900.5|3899.5|5503
1640171100000|2021-12-22 11:05:00|3904|3902.5|3905|3904|3905|3904.5|3903.5|3902.5|3671
1640171400000|2021-12-22 11:10:00|3904.5|3904.5|3907|3906|3908.5|3908|3904|3903.5|8270
1640171700000|2021-12-22 11:15:00|3907.5|3906.5|3907|3905.5|3909|3908|3906.5|3905.5|3155
1640172000000|2021-12-22 11:20:00|3907.5|3906|3905.5|3904.5|3907.5|3906.5|3905|3904.5|8833
1640172300000|2021-12-22 11:25:00|3906|3905|3905|3904|3906|3905|3904|3903|2692
1640172600000|2021-12-22 11:30:00|3905.5|3904.5|3905.5|3904.5|3906|3905|3904|3903.5|2501
1640172900000|2021-12-22 11:35:00|3905|3904|3908|3907|3908|3907.5|3904.5|3904|6568
1640173200000|2021-12-22 11:40:00|3908.5|3907.5|3906.5|3906|3909|3908.5|3906.5|3905.5|7569
1640173500000|2021-12-22 11:45:00|3907|3906.5|3909|3908.5|3911.5|3910.5|3907|3906.5|10347
1640173800000|2021-12-22 11:50:00|3909.5|3909|3907|3906.5|3910|3909|3906.5|3906|9285
1640174100000|2021-12-22 11:55:00|3907.5|3906|3910|3909|3910|3909|3907|3906|8841
1640174400000|2021-12-22 12:00:00|3910.5|3909.5|3911.5|3911|3911.5|3911|3908|3907|22631
1640174700000|2021-12-22 12:05:00|3911|3910.5|3909|3908|3911.5|3910.5|3908|3907|19557
1640175000000|2021-12-22 12:10:00|3908.5|3907.5|3907|3906.5|3909|3908|3907|3906|9540
1640175300000|2021-12-22 12:15:00|3906.5|3906|3908.5|3907.5|3908.5|3908|3906.5|3906|3862
1640175600000|2021-12-22 12:20:00|3909|3908|3908|3907|3909.5|3908.5|3908|3907|4552
1640175900000|2021-12-22 12:25:00|3907|3906.5|3908.5|3907.5|3909.5|3908.5|3907|3906.5|2673
1640176200000|2021-12-22 12:30:00|3909|3908|3908|3907.5|3909.5|3908.5|3907.5|3907|4856
1640176500000|2021-12-22 12:35:00|3908.5|3907|3907|3906|3908.5|3907.5|3906.5|3905.5|6955
1640176800000|2021-12-22 12:40:00|3907.5|3906.5|3908.5|3907.5|3909|3908|3907|3906|4113
1640177100000|2021-12-22 12:45:00|3908|3907|3908|3907|3908.5|3907.5|3907|3906|3122
1640177400000|2021-12-22 12:50:00|3907.5|3906.5|3906|3905.5|3908|3907|3905.5|3905|5617
1640177700000|2021-12-22 12:55:00|3906.5|3905|3905.5|3904.5|3907.5|3906|3905|3904|11704
1640178000000|2021-12-22 13:00:00|3906|3904|3901|3900|3906|3905|3900.5|3900|5233
1640178300000|2021-12-22 13:05:00|3900.5|3899.5|3899.5|3898.5|3901|3900|3899|3898|4870
1640178600000|2021-12-22 13:10:00|3899|3898|3900|3899|3900|3899.5|3898|3897.5|7577
1640178900000|2021-12-22 13:15:00|3899.5|3899.5|3901|3900|3902|3901|3899.5|3898|6342
1640179200000|2021-12-22 13:20:00|3901.5|3899.5|3896.5|3895.5|3901.5|3900|3896|3895.5|3849
1640179500000|2021-12-22 13:25:00|3897|3896|3899.5|3899|3900|3899|3896.5|3895.5|9107
1640179800000|2021-12-22 13:30:00|3899|3898.5|3896|3895.5|3899.5|3899|3895|3894.5|11177
1640180100000|2021-12-22 13:35:00|3896.5|3896|3893.5|3892.5|3897|3896.5|3892|3891.5|8755
1640180400000|2021-12-22 13:40:00|3893|3892|3892.5|3891|3894|3893|3891|3890|10095
1640180700000|2021-12-22 13:45:00|3893|3891.5|3891.5|3891|3893.5|3892.5|3891|3890|8547
1640181000000|2021-12-22 13:50:00|3892|3890.5|3891.5|3890|3892|3891|3890.5|3890|5516
1640181300000|2021-12-22 13:55:00|3892|3890.5|3894|3893|3894|3893.5|3892|3890.5|7763
1640181600000|2021-12-22 14:00:00|3893.5|3892.5|3892|3891|3894.5|3894|3891.5|3890.5|13095
1640181900000|2021-12-22 14:05:00|3892.5|3891.5|3893|3892|3893|3892.5|3891.5|3890.5|5930
1640182200000|2021-12-22 14:10:00|3892.5|3891.5|3892.5|3891.5|3892.5|3891.5|3890|3889.5|5383
1640182500000|2021-12-22 14:15:00|3892|3891|3892|3891|3892.5|3891.5|3891|3890.5|5756
1640182800000|2021-12-22 14:20:00|3892.5|3891.5|3897.5|3897|3898|3897|3891.5|3890.5|17608
1640183100000|2021-12-22 14:25:00|3897|3896.5|3896.5|3895.5|3898.5|3897.5|3895.5|3895|16794
1640183400000|2021-12-22 14:30:00|3896|3895|3903|3902|3903|3902|3896|3895|37389
1640183700000|2021-12-22 14:35:00|3903.5|3902.5|3900.5|3899.5|3908|3907|3899.5|3898.5|32726
1640184000000|2021-12-22 14:40:00|3900|3899|3896.5|3895.5|3901|3900.5|3895.5|3895|27627
1640184300000|2021-12-22 14:45:00|3897|3896|3892|3891|3898|3897|3890|3889|47181
1640184600000|2021-12-22 14:50:00|3892.5|3891.5|3893|3891.5|3896|3894.5|3892|3891|14884
1640184900000|2021-12-22 14:55:00|3892.5|3891|3892|3891|3892.5|3892|3890|3889.5|369138
1640185200000|2021-12-22 15:00:00|3892.5|3891.5|3896.5|3896|3897.5|3896.5|3892|3891|20585
1640185500000|2021-12-22 15:05:00|3897|3895.5|3900.5|3899|3901|3900.5|3896|3895|24659
1640185800000|2021-12-22 15:10:00|3901|3899.5|3892.5|3891.5|3901.5|3901|3891.5|3890.5|29145
1640186100000|2021-12-22 15:15:00|3893|3892|3895|3894|3895.5|3895|3892.5|3891.5|26143
1640186400000|2021-12-22 15:20:00|3895.5|3894.5|3894|3893.5|3896|3895|3892.5|3892|26130
1640186700000|2021-12-22 15:25:00|3894.5|3893|3897.5|3896.5|3898.5|3897.5|3893.5|3893|22292
1640187000000|2021-12-22 15:30:00|3898|3897.5|3905.5|3905|3906|3905|3897|3896.5|15907
1640187300000|2021-12-22 15:35:00|3906|3904.5|3905|3904|3907|3906|3903.5|3903|20532
1640187600000|2021-12-22 15:40:00|3904.5|3903.5|3909|3908.5|3909.5|3909|3904|3903|31556
1640187900000|2021-12-22 15:45:00|3909.5|3908|3907.5|3907|3910|3909.5|3906.5|3906|21831
1640188200000|2021-12-22 15:50:00|3908|3907.5|3910.5|3910|3911.5|3910.5|3908|3907|31628
1640188500000|2021-12-22 15:55:00|3911|3910.5|3918|3917|3918|3917|3910.5|3910|26736
1640188800000|2021-12-22 16:00:00|3917.5|3916.5|3921.5|3921|3922.5|3922|3917|3916.5|30741
1640189100000|2021-12-22 16:05:00|3922|3921.5|3920.5|3919.5|3925|3924|3920.5|3919|30441
1640189400000|2021-12-22 16:10:00|3920|3920|3920|3919.5|3922|3921.5|3919|3918.5|20448
1640189700000|2021-12-22 16:15:00|3919.5|3919|3917.5|3917|3919.5|3919|3916|3915.5|22094
1640190000000|2021-12-22 16:20:00|3918.5|3917.5|3919.5|3919|3920.5|3919.5|3916.5|3916|38790
1640190300000|2021-12-22 16:25:00|3919|3918.5|3918|3917|3920|3919|3914.5|3914|29125
1640246400000|2021-12-23 08:00:00|3923|3914|3927|3925.5|3927.5|3926|3917|3914|41726
1640246700000|2021-12-23 08:05:00|3926.5|3925|3925.5|3924|3929|3928|3923.5|3923|21212
1640247000000|2021-12-23 08:10:00|3925|3924.5|3919|3918|3925|3924.5|3916.5|3915|19948
1640247300000|2021-12-23 08:15:00|3918.5|3918.5|3915.5|3914.5|3921.5|3920.5|3914.5|3914|29590
1640247600000|2021-12-23 08:20:00|3915|3915|3913|3912.5|3918.5|3917.5|3911.5|3910.5|33736
1640247900000|2021-12-23 08:25:00|3912.5|3912|3911|3910|3913|3912|3909.5|3909|17057
1640248200000|2021-12-23 08:30:00|3911.5|3910.5|3914|3913|3916.5|3915.5|3911.5|3910|14720
1640248500000|2021-12-23 08:35:00|3913.5|3912.5|3914|3913.5|3914.5|3914|3910|3909|23328
1640248800000|2021-12-23 08:40:00|3914.5|3913|3915.5|3914.5|3918|3916.5|3913|3912|27108
1640249100000|2021-12-23 08:45:00|3916|3915|3917|3916|3919|3918|3915|3914.5|23945
1640249400000|2021-12-23 08:50:00|3917.5|3916.5|3923.5|3922.5|3925|3924|3917|3916|30251
1640249700000|2021-12-23 08:55:00|3924|3922|3919.5|3918.5|3924|3923|3918.5|3918|21804
1640250000000|2021-12-23 09:00:00|3919|3918|3920.5|3919.5|3920.5|3920|3918|3917|58565
1640250300000|2021-12-23 09:05:00|3920|3920|3925.5|3925|3926.5|3925|3920|3920|13143
1640250600000|2021-12-23 09:10:00|3925|3924.5|3925|3924.5|3927|3926.5|3922.5|3922|23752
1640250900000|2021-12-23 09:15:00|3924.5|3924|3928|3927.5|3929|3928|3924|3923.5|18386
1640251200000|2021-12-23 09:20:00|3928.5|3928|3930|3929|3932|3931.5|3928|3927|8421
1640251500000|2021-12-23 09:25:00|3929.5|3928.5|3930|3929|3930.5|3929.5|3928|3927|11464
1640251800000|2021-12-23 09:30:00|3929.5|3929.5|3930|3929|3931.5|3930.5|3929.5|3929|7582
1640252100000|2021-12-23 09:35:00|3929.5|3929.5|3931.5|3931|3934|3932.5|3929.5|3929|19748
1640252400000|2021-12-23 09:40:00|3931|3930.5|3931.5|3930.5|3932|3931|3930.5|3930|4564
1640252700000|2021-12-23 09:45:00|3931|3930|3932|3931.5|3933|3932|3929.5|3928.5|6040
1640253000000|2021-12-23 09:50:00|3931.5|3931|3932.5|3931.5|3934|3933|3931.5|3930.5|9127
1640253300000|2021-12-23 09:55:00|3932|3931|3932|3931|3932.5|3931.5|3930.5|3930|5956
1640253600000|2021-12-23 10:00:00|3932.5|3931.5|3929.5|3928.5|3932.5|3931.5|3926.5|3926|30176
1640253900000|2021-12-23 10:05:00|3929|3929|3927|3926|3929|3929|3926|3925|13193
1640254200000|2021-12-23 10:10:00|3927.5|3926.5|3929|3928|3929|3928.5|3927|3926.5|5571
1640254500000|2021-12-23 10:15:00|3929.5|3927.5|3930|3929.5|3930|3929.5|3927.5|3927|7062
1640254800000|2021-12-23 10:20:00|3930.5|3929|3929|3928.5|3930.5|3929.5|3928|3927.5|27185
1640255100000|2021-12-23 10:25:00|3928.5|3928|3932.5|3932|3933|3932|3928.5|3928|19072
1640255400000|2021-12-23 10:30:00|3933|3931.5|3934.5|3934|3935.5|3935|3932|3931.5|21851
1640255700000|2021-12-23 10:35:00|3934|3933.5|3936.5|3935.5|3937|3936|3933.5|3933|15502
1640256000000|2021-12-23 10:40:00|3936|3936|3935|3934.5|3936|3936|3933.5|3932.5|6350
1640256300000|2021-12-23 10:45:00|3934.5|3934|3936|3935|3936.5|3935.5|3934.5|3934|6190
1640256600000|2021-12-23 10:50:00|3935.5|3934.5|3934.5|3934|3936.5|3935.5|3933.5|3933|35150
1640256900000|2021-12-23 10:55:00|3935|3934.5|3937|3936|3937|3936.5|3934.5|3934|17532
1640257200000|2021-12-23 11:00:00|3936.5|3935.5|3935|3934|3936.5|3935.5|3934|3933|18022
1640257500000|2021-12-23 11:05:00|3935.5|3934.5|3933.5|3933|3936|3935|3932.5|3931.5|14653
1640257800000|2021-12-23 11:10:00|3933|3932.5|3931.5|3930.5|3934|3933|3931|3930|8992
1640258100000|2021-12-23 11:15:00|3931|3930|3933.5|3932.5|3933.5|3933|3930.5|3930|13905
1640258400000|2021-12-23 11:20:00|3934|3933|3938|3937|3938|3937.5|3933.5|3933|55775
1640258700000|2021-12-23 11:25:00|3937.5|3936.5|3936|3935|3938|3937|3935|3934|28197
1640259000000|2021-12-23 11:30:00|3935.5|3934.5|3935.5|3934.5|3936.5|3936|3934|3933.5|20636
1640259300000|2021-12-23 11:35:00|3935|3935|3938|3937|3938|3937|3935|3934.5|16677
1640259600000|2021-12-23 11:40:00|3937.5|3936.5|3936.5|3935.5|3938|3937|3936|3935.5|11234
1640259900000|2021-12-23 11:45:00|3936|3936|3933.5|3933|3936.5|3936|3933.5|3932.5|20760
1640260200000|2021-12-23 11:50:00|3933|3932.5|3931|3930|3934.5|3933.5|3930.5|3930|25121
1640260500000|2021-12-23 11:55:00|3930.5|3930.5|3931|3930|3933|3932.5|3930|3929|32384
1640260800000|2021-12-23 12:00:00|3930.5|3930.5|3927|3926|3932|3931|3927|3926|21764
1640261100000|2021-12-23 12:05:00|3927.5|3926.5|3925.5|3924.5|3928|3927.5|3924.5|3923.5|17481
1640261400000|2021-12-23 12:10:00|3926|3925|3923|3922|3926.5|3925.5|3922.5|3921.5|11757
1640261700000|2021-12-23 12:15:00|3923.5|3922.5|3921.5|3921|3924.5|3923.5|3921.5|3920.5|10891
1640262000000|2021-12-23 12:20:00|3922|3921.5|3923|3922.5|3923.5|3922.5|3921|3920.5|4118
1640262300000|2021-12-23 12:25:00|3923.5|3923|3926.5|3926|3927|3926.5|3923|3922.5|17017
1640262600000|2021-12-23 12:30:00|3926|3925.5|3923.5|3922.5|3926.5|3926|3923|3922|18679
1640262900000|2021-12-23 12:35:00|3923|3923|3922|3921|3923.5|3923|3921|3920.5|362383
1640263200000|2021-12-23 12:40:00|3922.5|3921.5|3921|3920.5|3922.5|3921.5|3919.5|3918.5|15325
1640263500000|2021-12-23 12:45:00|3921.5|3920|3924|3923|3924|3923|3920.5|3920|5188
1640263800000|2021-12-23 12:50:00|3923.5|3923.5|3924|3923|3925|3924.5|3923|3922.5|16778
1640264100000|2021-12-23 12:55:00|3924.5|3923.5|3924.5|3923.5|3924.5|3924|3923|3922.5|11215
1640264400000|2021-12-23 13:00:00|3925|3924|3923|3922|3925|3924|3922.5|3922|9083
1640264700000|2021-12-23 13:05:00|3923.5|3922.5|3923.5|3923|3924|3923|3921|3920.5|14397
1640265000000|2021-12-23 13:10:00|3924|3923.5|3924.5|3924|3925|3924.5|3923.5|3923|5251
1640265300000|2021-12-23 13:15:00|3925|3924.5|3926|3925|3926.5|3925.5|3923.5|3923|4817
1640265600000|2021-12-23 13:20:00|3925.5|3925.5|3925.5|3925|3926.5|3926|3924|3923|373148
1640265900000|2021-12-23 13:25:00|3925|3924.5|3927|3926|3927|3926|3924.5|3924|16116
1640266200000|2021-12-23 13:30:00|3927.5|3925.5|3926|3925|3927.5|3926|3925|3924|6120
1640266500000|2021-12-23 13:35:00|3926.5|3925.5|3927.5|3927|3928|3927.5|3926.5|3925|5531
1640266800000|2021-12-23 13:40:00|3927|3926.5|3928|3927.5|3928|3927.5|3925|3924.5|6742
1640267100000|2021-12-23 13:45:00|3927.5|3927|3929|3928.5|3929.5|3928.5|3926.5|3926|36785
1640267400000|2021-12-23 13:50:00|3928.5|3928|3928.5|3928|3930|3928.5|3928|3927|9369
1640267700000|2021-12-23 13:55:00|3928|3927.5|3931|3930|3931.5|3930.5|3927.5|3927|115696
1640268000000|2021-12-23 14:00:00|3931.5|3930.5|3932|3931|3932|3931.5|3930|3929.5|20682
1640268300000|2021-12-23 14:05:00|3932.5|3931.5|3933.5|3933|3935.5|3935|3932.5|3931.5|9843
1640268600000|2021-12-23 14:10:00|3934|3933.5|3931.5|3930.5|3934|3933.5|3930|3929|23433
1640268900000|2021-12-23 14:15:00|3931|3931|3933|3932|3933|3932.5|3931|3931|8515
1640269200000|2021-12-23 14:20:00|3932.5|3931.5|3933.5|3933|3934.5|3934|3931.5|3931|9453
1640269500000|2021-12-23 14:25:00|3934|3933|3932|3930.5|3936|3935|3931|3929.5|2542
1640269800000|2021-12-23 14:30:00|3931.5|3930|3936|3934.5|3936.5|3935|3931|3930|3299
1640270100000|2021-12-23 14:35:00|3936.5|3935|3940|3938.5|3940.5|3939|3935.5|3934.5|6362
1640270400000|2021-12-23 14:40:00|3939.5|3938|3939|3937.5|3941.5|3940|3937|3936|1486
1640270700000|2021-12-23 14:45:00|3939.5|3938|3939|3937.5|3939.5|3938|3939|3937.5|0
1640271000000|2021-12-23 14:50:00|3939.5|3938|3938|3937|3942.5|3941.5|3936|3935.5|12657
1640271300000|2021-12-23 14:55:00|3938.5|3937.5|3942|3940.5|3943.5|3943|3938|3937.5|18787
1640271600000|2021-12-23 15:00:00|3941.5|3941|3942.5|3941.5|3945.5|3944.5|3941.5|3940.5|33030
1640271900000|2021-12-23 15:05:00|3943|3942|3941.5|3940.5|3944|3943|3941|3940.5|30775
1640272200000|2021-12-23 15:10:00|3941|3940|3940|3939.5|3941.5|3940.5|3939|3938.5|13498
1640272500000|2021-12-23 15:15:00|3940.5|3940|3942.5|3941.5|3943|3942|3940.5|3940|17089
1640272800000|2021-12-23 15:20:00|3942|3941|3941.5|3941|3942|3941.5|3940.5|3940|19657
1640273100000|2021-12-23 15:25:00|3942|3940.5|3943|3942.5|3944|3943|3940.5|3940|13812
1640273400000|2021-12-23 15:30:00|3942.5|3942|3941|3940|3943.5|3943|3940.5|3940|9382
1640273700000|2021-12-23 15:35:00|3940.5|3939.5|3941.5|3941|3942.5|3941.5|3938|3937|15065
1640274000000|2021-12-23 15:40:00|3942|3941.5|3942|3941.5|3942.5|3942|3941.5|3940.5|7296
1640274300000|2021-12-23 15:45:00|3942.5|3942|3941|3940.5|3942.5|3942|3940|3939.5|14169
1640274600000|2021-12-23 15:50:00|3940.5|3940|3941|3940|3941|3940.5|3938|3937.5|8471
1640274900000|2021-12-23 15:55:00|3941.5|3940.5|3945.5|3944.5|3945.5|3945|3940.5|3939.5|16792
1640275200000|2021-12-23 16:00:00|3945|3945|3951.5|3951|3951.5|3951|3944|3943|15517
1640275500000|2021-12-23 16:05:00|3952|3951.5|3951|3950|3953.5|3952.5|3950.5|3949.5|29627
1640275800000|2021-12-23 16:10:00|3950.5|3950.5|3950.5|3950|3951|3950.5|3949.5|3948.5|19316
1640276100000|2021-12-23 16:15:00|3950|3949.5|3953|3952|3953|3952|3950|3949|36508
1640276400000|2021-12-23 16:20:00|3952.5|3952.5|3950|3949.5|3953.5|3953|3950|3949|42071
1640276700000|2021-12-23 16:25:00|3950.5|3949|3951.5|3950|3953.5|3953|3950|3949|38265
1640332800000|2021-12-24 08:00:00|3948.5|3947.5|3951.5|3949.5|3955|3952.5|3948.5|3947.5|14765
1640333100000|2021-12-24 08:05:00|3951|3950|3949|3948|3951|3950|3948.5|3947.5|4701
1640333400000|2021-12-24 08:10:00|3949.5|3949|3953.5|3952|3954.5|3953.5|3949|3948|4621
1640333700000|2021-12-24 08:15:00|3954|3952.5|3952.5|3951.5|3954.5|3954|3952.5|3951|5651
1640334000000|2021-12-24 08:20:00|3952|3952|3954|3952.5|3955|3954|3951.5|3951|4496
1640334300000|2021-12-24 08:25:00|3953.5|3953|3955.5|3954.5|3957|3956.5|3953.5|3952|3516
1640334600000|2021-12-24 08:30:00|3956|3955|3957.5|3957|3958.5|3958|3955.5|3954.5|2707
1640334900000|2021-12-24 08:35:00|3957|3956.5|3956.5|3955|3957|3956.5|3954.5|3954|3222
1640335200000|2021-12-24 08:40:00|3956|3954.5|3954|3953.5|3956|3954.5|3953.5|3953|1218
1640335500000|2021-12-24 08:45:00|3954.5|3953|3953|3952|3954.5|3953|3952.5|3952|1720
1640335800000|2021-12-24 08:50:00|3953.5|3952.5|3954|3953|3954.5|3954|3952.5|3951.5|2160
1640336100000|2021-12-24 08:55:00|3954.5|3953.5|3956.5|3955|3956.5|3956|3952.5|3952|3004
1640336400000|2021-12-24 09:00:00|3956|3955.5|3956.5|3955.5|3958|3957.5|3956|3955.5|8969
1640336700000|2021-12-24 09:05:00|3956|3956|3955.5|3954.5|3956.5|3956|3955|3954.5|4280
1640337000000|2021-12-24 09:10:00|3956|3955|3955|3954|3956|3955|3954.5|3953.5|3171
1640337300000|2021-12-24 09:15:00|3955.5|3954.5|3955|3954|3956.5|3956|3954.5|3953.5|1651
1640337600000|2021-12-24 09:20:00|3954.5|3954.5|3956|3955|3956.5|3955.5|3954.5|3954|4368
1640337900000|2021-12-24 09:25:00|3955.5|3954.5|3955.5|3955|3955.5|3955|3955.5|3954|13
1640338200000|2021-12-24 09:30:00|3956|3955.5|3957|3956.5|3957|3956.5|3955.5|3955|5934
1640338500000|2021-12-24 09:35:00|3956.5|3956|3957.5|3956.5|3959|3958.5|3956.5|3956|4491
1640338800000|2021-12-24 09:40:00|3958|3957|3957|3956|3958|3957.5|3956|3955.5|4614
1640339100000|2021-12-24 09:45:00|3957.5|3956.5|3959.5|3958.5|3959.5|3959|3957.5|3956.5|3631
1640339400000|2021-12-24 09:50:00|3960|3959|3961.5|3961|3961.5|3961|3958|3957.5|12999
1640339700000|2021-12-24 09:55:00|3962|3961.5|3961.5|3960.5|3962|3961.5|3961|3960|659
1640340000000|2021-12-24 10:00:00|3962|3961|3962|3961.5|3963|3962.5|3962|3960.5|5222
1640340300000|2021-12-24 10:05:00|3961.5|3961|3963.5|3962.5|3963.5|3963|3961|3960.5|4602
1640340600000|2021-12-24 10:10:00|3963|3962|3962|3961|3963.5|3962|3962|3961|1896
1640340900000|2021-12-24 10:15:00|3961.5|3960.5|3961.5|3960|3962|3961|3961|3960|623
1640341200000|2021-12-24 10:20:00|3961|3959.5|3960|3959|3961.5|3960|3959|3958.5|7317
1640341500000|2021-12-24 10:25:00|3959.5|3959.5|3960.5|3959|3961|3960.5|3959.5|3959|3270
1640341800000|2021-12-24 10:30:00|3960|3959.5|3961|3960.5|3961.5|3961|3960|3959.5|2951
1640342100000|2021-12-24 10:35:00|3960.5|3960|3960|3959|3961|3960.5|3958.5|3958|5063
1640342400000|2021-12-24 10:40:00|3959.5|3958.5|3959.5|3958.5|3960|3959.5|3958.5|3957.5|6738
1640342700000|2021-12-24 10:45:00|3960|3959|3959|3958|3960|3959|3959|3958|1809
1640343000000|2021-12-24 10:50:00|3959.5|3958.5|3958|3957.5|3960|3959|3958|3957.5|3115
1640343300000|2021-12-24 10:55:00|3957.5|3957|3958.5|3957.5|3958.5|3958|3957|3956.5|4971
1640343600000|2021-12-24 11:00:00|3958|3957|3958.5|3957.5|3959|3958.5|3957|3956.5|6030
1640343900000|2021-12-24 11:05:00|3958|3957|3957.5|3956.5|3958|3957.5|3957.5|3956.5|1353
1640344200000|2021-12-24 11:10:00|3957|3956|3956|3955.5|3957|3956|3955.5|3955|3260
1640344500000|2021-12-24 11:15:00|3955.5|3955|3955|3954|3956|3955.5|3954.5|3953.5|4131
1640344800000|2021-12-24 11:20:00|3955.5|3953.5|3955|3954.5|3955.5|3954.5|3954|3953.5|1254
1640345100000|2021-12-24 11:25:00|3955.5|3955|3956.5|3955.5|3956.5|3956|3955|3954.5|4700
1640345400000|2021-12-24 11:30:00|3956|3955|3958|3957.5|3958|3957.5|3955.5|3955|3387
1640345700000|2021-12-24 11:35:00|3958.5|3958|3961|3960.5|3961.5|3960.5|3958.5|3958|8352
1640346000000|2021-12-24 11:40:00|3961.5|3960|3962|3961|3962|3961.5|3961.5|3960|1380
1640346300000|2021-12-24 11:45:00|3962.5|3961.5|3963.5|3962.5|3964|3963.5|3961.5|3961|11464
1640346600000|2021-12-24 11:50:00|3964|3963|3963|3962.5|3964.5|3963.5|3962|3961|18597
1640346900000|2021-12-24 11:55:00|3962.5|3962|3962.5|3961.5|3964|3962.5|3961.5|3961|4478
1640347200000|2021-12-24 12:00:00|3963|3962|3959.5|3958.5|3965|3964.5|3959|3958|10145
1640347500000|2021-12-24 12:05:00|3959|3958|3954.5|3953.5|3959|3958|3954.5|3953.5|764
1640347800000|2021-12-24 12:10:00|3955|3953.5|3953.5|3951.5|3955|3953.5|3952.5|3951|1157
1640348100000|2021-12-24 12:15:00|3953|3951|3950|3948|3953.5|3951.5|3949|3947.5|911
1640348400000|2021-12-24 12:20:00|3950.5|3948.5|3948|3946.5|3950.5|3949|3947.5|3946|240
1640348700000|2021-12-24 12:25:00|3947.5|3946|3956.5|3954.5|3957.5|3956|3947.5|3946|3763
1640764800000|2021-12-29 08:00:00|3990|3980.5|3991|3988|3994|3990.5|3983.5|3980|123157
1640765100000|2021-12-29 08:05:00|3990.5|3988.5|3982|3980.5|3993.5|3992|3981|3980.5|21257
1640765400000|2021-12-29 08:10:00|3981.5|3981|3982.5|3980.5|3987|3986|3977.5|3976.5|44392
1640765700000|2021-12-29 08:15:00|3983|3981|3975|3974|3985.5|3984|3975|3974|16990
1640766000000|2021-12-29 08:20:00|3975.5|3973.5|3969|3968|3975.5|3973.5|3966.5|3966|15352
1640766300000|2021-12-29 08:25:00|3968.5|3968.5|3970|3968.5|3970.5|3969.5|3967|3966.5|9908
1640766600000|2021-12-29 08:30:00|3969.5|3968|3976.5|3975.5|3976.5|3975.5|3968.5|3968|16551
1640766900000|2021-12-29 08:35:00|3976|3975|3981.5|3981|3985|3984|3974.5|3974|28493
1640767200000|2021-12-29 08:40:00|3981|3980.5|3979.5|3979|3982.5|3982|3979|3978.5|23216
1640767500000|2021-12-29 08:45:00|3980|3979.5|3982|3981|3982.5|3981.5|3977.5|3977|30562
1640767800000|2021-12-29 08:50:00|3982.5|3981.5|3980|3979|3986|3985.5|3979|3978.5|22909
1640768100000|2021-12-29 08:55:00|3979.5|3978.5|3977|3976.5|3980|3979|3973.5|3973|72234
1640768400000|2021-12-29 09:00:00|3976.5|3976|3980|3979.5|3985|3984|3975.5|3975|35059
1640768700000|2021-12-29 09:05:00|3979.5|3979|3987|3986|3987|3986|3979|3978.5|25568
1640769000000|2021-12-29 09:10:00|3986.5|3985.5|3988.5|3987.5|3990|3989|3983|3982.5|27147
1640769300000|2021-12-29 09:15:00|3988|3987|3987.5|3986|3989|3988.5|3986|3985.5|16600
1640769600000|2021-12-29 09:20:00|3987|3986.5|3982|3981|3988|3986.5|3982|3980.5|20510
1640769900000|2021-12-29 09:25:00|3982.5|3981.5|3982.5|3982|3984.5|3983.5|3981|3980.5|20887
1640770200000|2021-12-29 09:30:00|3983|3981.5|3980.5|3979.5|3984.5|3984|3980|3979.5|13902
1640770500000|2021-12-29 09:35:00|3980|3980|3981|3980.5|3982.5|3982|3980|3980|8556
1640770800000|2021-12-29 09:40:00|3981.5|3981|3982|3981|3982|3981.5|3979|3978|13661
1640771100000|2021-12-29 09:45:00|3982.5|3981.5|3987|3986|3988|3987.5|3982.5|3981.5|16186
1640771400000|2021-12-29 09:50:00|3987.5|3986.5|3988|3987|3988|3987.5|3986.5|3986|8686
1640771700000|2021-12-29 09:55:00|3987.5|3987.5|3989|3988|3991.5|3990.5|3987.5|3987.5|21230
1640772000000|2021-12-29 10:00:00|3989.5|3988.5|3990.5|3989.5|3991|3990.5|3989.5|3988.5|8563
1640772300000|2021-12-29 10:05:00|3991|3990|3990.5|3989.5|3993|3992.5|3990|3989|17010
1640772600000|2021-12-29 10:10:00|3991|3990|3993.5|3992.5|3993.5|3992.5|3991|3990|10403
1640772900000|2021-12-29 10:15:00|3993|3992|3991|3990|3993|3992|3988.5|3987|13268
1640773200000|2021-12-29 10:20:00|3990.5|3990.5|3990.5|3989.5|3992|3991|3989.5|3989|6214
1640773500000|2021-12-29 10:25:00|3991|3990|3991|3989.5|3993|3992.5|3990|3989.5|10068
1640773800000|2021-12-29 10:30:00|3990.5|3990|3990.5|3989.5|3992.5|3991.5|3990|3989.5|8754
1640774100000|2021-12-29 10:35:00|3990|3990|3992.5|3991.5|3993|3992|3990|3990|5554
1640774400000|2021-12-29 10:40:00|3992|3992|3995.5|3994.5|3996|3995|3992|3991.5|9268
1640774700000|2021-12-29 10:45:00|3995|3995|3994|3993|3997|3996|3994|3993|19343
1640775000000|2021-12-29 10:50:00|3993.5|3992.5|3993.5|3993|3994.5|3994|3993|3992|9394
1640775300000|2021-12-29 10:55:00|3993|3992.5|3994.5|3994|3994.5|3994|3993|3992.5|5274
1640775600000|2021-12-29 11:00:00|3994|3993.5|3995.5|3994.5|3996|3995|3993.5|3993|13022
1640775900000|2021-12-29 11:05:00|3995|3995|3996.5|3995.5|3997.5|3997|3995|3995|8365
1640776200000|2021-12-29 11:10:00|3996|3996|4001|4000|4002|4001|3996|3995.5|12710
1640776500000|2021-12-29 11:15:00|4001.5|4000.5|4000.5|4000|4002.5|4002|3999|3998|24026
1640776800000|2021-12-29 11:20:00|4000|3999.5|4001.5|4001|4003|4002.5|3999.5|3998.5|10309
1640777100000|2021-12-29 11:25:00|4002|4001.5|4003.5|4003|4004|4003.5|4002|4001.5|11044
1640777400000|2021-12-29 11:30:00|4003|4002.5|4000|3999.5|4003.5|4003|3999.5|3999|10510
1640777700000|2021-12-29 11:35:00|3999.5|3999|3999.5|3998.5|3999.5|3999|3997.5|3997|7974
1640778000000|2021-12-29 11:40:00|4000|3999|3996|3995|4000|3999|3995.5|3995|6218
1640778300000|2021-12-29 11:45:00|3995.5|3994.5|3990|3989.5|3995.5|3994.5|3990|3989.5|12064
1640778600000|2021-12-29 11:50:00|3990.5|3990|3991.5|3990.5|3993|3992|3990.5|3990|10051
1640778900000|2021-12-29 11:55:00|3992|3991|3993|3992|3993.5|3993|3991|3990.5|12730
1640779200000|2021-12-29 12:00:00|3992.5|3991.5|3993|3992.5|3993.5|3993|3991.5|3991|14295
1640779500000|2021-12-29 12:05:00|3992.5|3992|3994|3993|3994|3993.5|3992|3991.5|6053
1640779800000|2021-12-29 12:10:00|3994.5|3993.5|3995|3994.5|3996|3995|3994|3993.5|16564
1640780100000|2021-12-29 12:15:00|3995.5|3995|3993.5|3993|3995.5|3995|3992.5|3992|19451
1640780400000|2021-12-29 12:20:00|3993|3992.5|3995|3994|3995|3994|3991|3990.5|5682
1640780700000|2021-12-29 12:25:00|3995.5|3994.5|3992.5|3992|3995.5|3994.5|3992.5|3992|6098
1640781000000|2021-12-29 12:30:00|3993|3992.5|3993|3992.5|3993|3992.5|3992|3991.5|2320
1640781300000|2021-12-29 12:35:00|3993.5|3993|3993.5|3992.5|3994|3993.5|3992.5|3992|7856
1640781600000|2021-12-29 12:40:00|3993|3992|3993.5|3992.5|3996|3995.5|3992.5|3992|7099
1640781900000|2021-12-29 12:45:00|3993|3992|3991|3990.5|3993.5|3992.5|3991|3990.5|4537
1640782200000|2021-12-29 12:50:00|3991.5|3991|3992.5|3991.5|3993|3992.5|3991.5|3991|1454
1640782500000|2021-12-29 12:55:00|3992|3992|3993.5|3993|3993.5|3993|3992|3991.5|7935
1640782800000|2021-12-29 13:00:00|3994|3993.5|3989.5|3989|3994.5|3993.5|3989|3988.5|9048
1640783100000|2021-12-29 13:05:00|3990|3989.5|3991.5|3990.5|3992.5|3991.5|3989.5|3989.5|4612
1640783400000|2021-12-29 13:10:00|3991|3990|3988|3987.5|3994|3993|3986|3985|24686
1640783700000|2021-12-29 13:15:00|3987.5|3987|3989.5|3988.5|3990|3989.5|3987.5|3987|4858
1640784000000|2021-12-29 13:20:00|3989|3989|3988.5|3988|3989.5|3989|3988.5|3987.5|7071
1640784300000|2021-12-29 13:25:00|3988|3987.5|3988|3987|3988.5|3988|3987|3986.5|4178
1640784600000|2021-12-29 13:30:00|3988.5|3987.5|3986.5|3985.5|3988.5|3988|3986.5|3985.5|8263
1640784900000|2021-12-29 13:35:00|3986|3985|3984|3983.5|3987.5|3986.5|3984|3983.5|8377
1640785200000|2021-12-29 13:40:00|3984.5|3984|3988.5|3987|3988.5|3987|3984.5|3984|3316
1640785500000|2021-12-29 13:45:00|3988|3987.5|3988.5|3988|3990|3989|3988|3987.5|7124
1640785800000|2021-12-29 13:50:00|3988|3987.5|3990|3989.5|3990.5|3990|3988|3987|8670
1640786100000|2021-12-29 13:55:00|3990.5|3990|3992|3991.5|3993.5|3993|3990.5|3990|11591
1640786400000|2021-12-29 14:00:00|3991.5|3991|3991.5|3991|3992.5|3992|3991|3990.5|19320
1640786700000|2021-12-29 14:05:00|3992|3991.5|3991.5|3991|3992.5|3992|3991|3990|12324
1640787000000|2021-12-29 14:10:00|3992|3991.5|3991|3990.5|3993.5|3993|3991|3990.5|12767
1640787300000|2021-12-29 14:15:00|3990.5|3989.5|3991.5|3990.5|3992.5|3991.5|3990.5|3989.5|18171
1640787600000|2021-12-29 14:20:00|3991|3991|3994|3993.5|3994.5|3993.5|3991|3990|9178
1640787900000|2021-12-29 14:25:00|3994.5|3993|3990.5|3990|3994.5|3993.5|3990.5|3990|13627
1640788200000|2021-12-29 14:30:00|3991|3989.5|3985.5|3984.5|3991|3989.5|3985.5|3984.5|25649
1640788500000|2021-12-29 14:35:00|3985|3984|3980.5|3979.5|3985|3984.5|3979|3978.5|16531
1640788800000|2021-12-29 14:40:00|3981|3980|3984|3983.5|3985|3983.5|3979.5|3979|16443
1640789100000|2021-12-29 14:45:00|3984.5|3984|3986.5|3985.5|3990|3988.5|3984.5|3983.5|17960
1640789400000|2021-12-29 14:50:00|3987|3986|3979.5|3979|3988|3987|3979.5|3978.5|20919
1640789700000|2021-12-29 14:55:00|3979|3978.5|3979.5|3979|3981.5|3980.5|3978|3977.5|14972
1640790000000|2021-12-29 15:00:00|3980|3979.5|3978|3977|3981.5|3980.5|3976.5|3975.5|22870
1640790300000|2021-12-29 15:05:00|3977.5|3976.5|3976.5|3975.5|3979.5|3978.5|3976|3975|17051
1640790600000|2021-12-29 15:10:00|3976|3976|3974|3973.5|3978.5|3977.5|3974|3973|13883
1640790900000|2021-12-29 15:15:00|3974.5|3974|3975.5|3975|3976|3975.5|3973|3972|22875
1640791200000|2021-12-29 15:20:00|3976|3975.5|3976|3975|3977.5|3976.5|3974.5|3973.5|18086
1640791500000|2021-12-29 15:25:00|3975.5|3974.5|3970.5|3969.5|3976.5|3975.5|3970|3969.5|17096
1640791800000|2021-12-29 15:30:00|3970|3970|3973|3972.5|3973.5|3973|3970|3969.5|18332
1640792100000|2021-12-29 15:35:00|3972.5|3972|3968|3967|3973|3972.5|3967.5|3967|22077
1640792400000|2021-12-29 15:40:00|3967.5|3967.5|3968.5|3967.5|3970|3969.5|3966|3965.5|21648
1640792700000|2021-12-29 15:45:00|3969|3968|3967.5|3966.5|3970|3969|3966|3965.5|14065
1640793000000|2021-12-29 15:50:00|3968|3967|3971|3970|3971|3970|3967.5|3967|8815
1640793300000|2021-12-29 15:55:00|3971.5|3970.5|3968.5|3968|3971.5|3970.5|3968.5|3968|14735
1640793600000|2021-12-29 16:00:00|3968|3967.5|3968|3967.5|3970|3969.5|3966.5|3965.5|17435
1640793900000|2021-12-29 16:05:00|3968.5|3967|3967|3966.5|3969.5|3968.5|3966.5|3966|6619
1640794200000|2021-12-29 16:10:00|3966.5|3966|3964|3963|3967.5|3967|3964|3963|23281
1640794500000|2021-12-29 16:15:00|3964.5|3963.5|3966|3965.5|3966|3965.5|3963.5|3963|22445
1640794800000|2021-12-29 16:20:00|3966.5|3966|3972.5|3971.5|3973|3972.5|3966.5|3966|21493
1640795100000|2021-12-29 16:25:00|3972|3971|3970|3968.5|3974|3973.5|3969.5|3968.5|22144
1640851200000|2021-12-30 08:00:00|3988.5|3965|3972.5|3969|3988.5|3976.5|3966|3962|27563
1640851500000|2021-12-30 08:05:00|3972|3968.5|3970|3967.5|3972.5|3969.5|3966.5|3965|11478
1640851800000|2021-12-30 08:10:00|3969.5|3967|3965|3964|3969.5|3967|3963.5|3962.5|15059
1640852100000|2021-12-30 08:15:00|3964.5|3963.5|3965.5|3964.5|3968|3967|3963|3962|12523
1640852400000|2021-12-30 08:20:00|3966.5|3965|3967|3965.5|3969.5|3968|3965|3964|10478
1640852700000|2021-12-30 08:25:00|3967.5|3966|3968.5|3967.5|3969.5|3968|3965|3964|8643
1640853000000|2021-12-30 08:30:00|3969.5|3968|3968.5|3968|3971.5|3970.5|3968.5|3968|11570
1640853300000|2021-12-30 08:35:00|3968|3967.5|3965.5|3964.5|3971|3970.5|3965.5|3964.5|42152
1640853600000|2021-12-30 08:40:00|3966|3964|3968.5|3968|3970.5|3969.5|3966|3964|10850
1640853900000|2021-12-30 08:45:00|3968|3967.5|3974.5|3973|3975.5|3974.5|3967.5|3967|7487
1640854200000|2021-12-30 08:50:00|3974|3973.5|3970|3969|3974|3974|3970|3968.5|5484
1640854500000|2021-12-30 08:55:00|3970.5|3969.5|3971.5|3970.5|3973|3972|3970.5|3969.5|4167
1640854800000|2021-12-30 09:00:00|3971|3970|3973|3972|3973|3972.5|3970.5|3970|5736
1640855100000|2021-12-30 09:05:00|3972.5|3971.5|3973|3972|3973|3972.5|3971|3970.5|4279
1640855400000|2021-12-30 09:10:00|3972.5|3972.5|3972|3971.5|3973.5|3972.5|3971.5|3970.5|2205
1640855700000|2021-12-30 09:15:00|3971.5|3971|3973.5|3972.5|3974.5|3973.5|3971.5|3970.5|6919
1640856000000|2021-12-30 09:20:00|3973|3972|3972.5|3972|3973.5|3972.5|3971.5|3970.5|5125
1640856300000|2021-12-30 09:25:00|3973|3972.5|3976.5|3975.5|3977|3976|3972.5|3972|8950
1640856600000|2021-12-30 09:30:00|3976|3976|3978|3977.5|3979|3978|3975.5|3975|12143
1640856900000|2021-12-30 09:35:00|3978.5|3978|3979|3978|3979.5|3979|3976.5|3976|5333
1640857200000|2021-12-30 09:40:00|3978.5|3977.5|3974|3973.5|3979|3977.5|3974|3973.5|29934
1640857500000|2021-12-30 09:45:00|3973.5|3973|3973.5|3972.5|3975|3974|3972|3971.5|8794
1640857800000|2021-12-30 09:50:00|3973|3973|3973|3972.5|3975|3974|3973|3972.5|5742
1640858100000|2021-12-30 09:55:00|3972.5|3972|3973|3972|3974|3973|3971.5|3971|8339
1640858400000|2021-12-30 10:00:00|3972.5|3971.5|3972|3971|3974|3973|3971.5|3971|8909
1640858700000|2021-12-30 10:05:00|3971.5|3971.5|3971.5|3971|3973|3972.5|3970|3969.5|14318
1640859000000|2021-12-30 10:10:00|3972|3970.5|3969|3968.5|3972|3971|3969|3968.5|3387
1640859300000|2021-12-30 10:15:00|3969.5|3969|3971|3970|3971|3970.5|3968|3967.5|18574
1640859600000|2021-12-30 10:20:00|3971.5|3970.5|3970|3969|3971.5|3971|3969|3968|2537
1640859900000|2021-12-30 10:25:00|3969.5|3968.5|3971|3970|3971.5|3970.5|3969.5|3968.5|4352
1640860200000|2021-12-30 10:30:00|3970.5|3970.5|3970.5|3970|3971.5|3971|3970|3969|14583
1640860500000|2021-12-30 10:35:00|3971|3969.5|3970|3969|3971|3969.5|3969|3968|2566
1640860800000|2021-12-30 10:40:00|3969.5|3969.5|3970.5|3970|3972.5|3971|3969.5|3969|3702
1640861100000|2021-12-30 10:45:00|3971|3970.5|3972.5|3971.5|3972.5|3971.5|3970|3969.5|3158
1640861400000|2021-12-30 10:50:00|3973|3972|3973|3972|3974|3973|3972.5|3972|2752
1640861700000|2021-12-30 10:55:00|3973.5|3972.5|3972.5|3972|3973.5|3972.5|3972|3971.5|1942
1640862000000|2021-12-30 11:00:00|3972|3971.5|3972.5|3971.5|3972.5|3972|3971|3970.5|7018
1640862300000|2021-12-30 11:05:00|3973|3972|3971.5|3970.5|3974|3972.5|3971|3970.5|5620
1640862600000|2021-12-30 11:10:00|3971|3971|3970|3969.5|3972|3971|3969|3968.5|11873
1640862900000|2021-12-30 11:15:00|3969.5|3969|3968|3967|3970|3969.5|3967.5|3967|8710
1640863200000|2021-12-30 11:20:00|3967.5|3967.5|3966|3965|3968|3967.5|3964.5|3963.5|13515
1640863500000|2021-12-30 11:25:00|3965.5|3964.5|3966|3965.5|3966.5|3966|3965|3964.5|3677
1640863800000|2021-12-30 11:30:00|3966.5|3966|3968|3967|3968|3967.5|3966|3965.5|3249
1640864100000|2021-12-30 11:35:00|3967.5|3966.5|3968|3967|3968|3967.5|3967|3966.5|2778
1640864400000|2021-12-30 11:40:00|3968.5|3967.5|3970|3969|3970|3969.5|3967.5|3966.5|8327
1640864700000|2021-12-30 11:45:00|3969.5|3969.5|3972.5|3971.5|3972.5|3972|3969.5|3969.5|6043
1640865000000|2021-12-30 11:50:00|3973|3972|3972.5|3972|3974|3972.5|3972|3971.5|1995
1640865300000|2021-12-30 11:55:00|3972|3971.5|3971.5|3971|3972.5|3971.5|3970|3969.5|10788
1640865600000|2021-12-30 12:00:00|3971|3970.5|3970|3969.5|3971.5|3971|3970|3969|3498
1640865900000|2021-12-30 12:05:00|3970.5|3970|3969.5|3969|3971|3970.5|3969|3968.5|13187
1640866200000|2021-12-30 12:10:00|3969|3968.5|3970|3969.5|3970|3969.5|3968.5|3967.5|5284
1640866500000|2021-12-30 12:15:00|3969.5|3969|3969.5|3968.5|3970|3969|3969|3968.5|1818
1640866800000|2021-12-30 12:20:00|3970|3969|3967|3966.5|3971|3970|3966.5|3966|14921
1640867100000|2021-12-30 12:25:00|3967.5|3967|3967|3966.5|3968|3967.5|3967|3966.5|2779
1640867400000|2021-12-30 12:30:00|3966.5|3966|3969|3968|3969|3968.5|3966.5|3966|13550
1640867700000|2021-12-30 12:35:00|3969.5|3968.5|3970|3969.5|3971.5|3970.5|3969|3968.5|15908
1640868000000|2021-12-30 12:40:00|3970.5|3970|3973|3972|3973.5|3972.5|3970.5|3970|8349
1640868300000|2021-12-30 12:45:00|3972.5|3971.5|3971|3970|3973|3972|3970.5|3970|3871
1640868600000|2021-12-30 12:50:00|3970.5|3969.5|3971|3970|3972.5|3971.5|3970|3969.5|12309
1640868900000|2021-12-30 12:55:00|3970.5|3969.5|3970.5|3969.5|3971|3970|3969.5|3968.5|5581
1640869200000|2021-12-30 13:00:00|3970|3969|3970.5|3969.5|3970.5|3969.5|3967.5|3967|19130
1640869500000|2021-12-30 13:05:00|3971|3970|3972.5|3971.5|3972.5|3972|3971|3970|1791
1640869800000|2021-12-30 13:10:00|3972|3972|3970.5|3969.5|3972.5|3972|3970|3969.5|3729
1640870100000|2021-12-30 13:15:00|3970|3969|3969|3968.5|3970|3969|3969|3968.5|7661
1640870400000|2021-12-30 13:20:00|3968.5|3968|3970.5|3969.5|3970.5|3969.5|3968.5|3968|4529
1640870700000|2021-12-30 13:25:00|3970|3970|3970.5|3969.5|3970.5|3970|3970|3969|1950
1640871000000|2021-12-30 13:30:00|3971|3970|3971|3970|3971.5|3971|3970.5|3969.5|7131
1640871300000|2021-12-30 13:35:00|3970.5|3969.5|3969|3968.5|3971|3969.5|3969|3968.5|1961
1640871600000|2021-12-30 13:40:00|3968.5|3968|3968.5|3968|3969|3968.5|3967|3966.5|10784
1640871900000|2021-12-30 13:45:00|3968|3967.5|3968.5|3968|3969.5|3969|3968|3967.5|4714
1640872200000|2021-12-30 13:50:00|3969|3968.5|3969.5|3968.5|3970|3969.5|3968.5|3968|5700
1640872500000|2021-12-30 13:55:00|3969|3969|3969|3968.5|3969.5|3969|3968|3967.5|8072
1640872800000|2021-12-30 14:00:00|3969.5|3969|3968.5|3968|3970|3969.5|3968.5|3968|3658
1640873100000|2021-12-30 14:05:00|3969|3968.5|3968|3967.5|3969|3968.5|3967|3966.5|4905
1640873400000|2021-12-30 14:10:00|3968.5|3968|3968.5|3967.5|3968.5|3968|3967|3966.5|5940
1640873700000|2021-12-30 14:15:00|3968|3967|3966|3965.5|3968|3967|3966|3965.5|4552
1640874000000|2021-12-30 14:20:00|3966.5|3966|3966|3965|3966.5|3966|3965|3964.5|4084
1640874300000|2021-12-30 14:25:00|3965.5|3964.5|3965.5|3964.5|3966.5|3966|3964.5|3964|10380
1640874600000|2021-12-30 14:30:00|3966|3965|3967|3966.5|3969.5|3969|3966|3965|31352
1640874900000|2021-12-30 14:35:00|3967.5|3967|3970.5|3969|3970.5|3969.5|3966|3965.5|13169
1640875200000|2021-12-30 14:40:00|3971|3969.5|3970|3969|3972.5|3971.5|3969.5|3968.5|14513
1640875500000|2021-12-30 14:45:00|3969.5|3968.5|3967.5|3966.5|3971|3970|3967.5|3966.5|14162
1640875800000|2021-12-30 14:50:00|3968|3967|3964|3963.5|3968|3967.5|3964|3963|11552
1640876100000|2021-12-30 14:55:00|3964.5|3964|3964|3963|3966.5|3965.5|3963|3962.5|14131
1640876400000|2021-12-30 15:00:00|3963.5|3962.5|3964|3963|3966|3965|3963|3962.5|9157
1640876700000|2021-12-30 15:05:00|3963.5|3963.5|3965.5|3964.5|3965.5|3965|3963.5|3963|19406
1640877000000|2021-12-30 15:10:00|3966|3965|3966|3965|3966.5|3965.5|3965|3964|8924
1640877300000|2021-12-30 15:15:00|3965.5|3964.5|3966|3965|3967.5|3967|3965|3964|12230
1640877600000|2021-12-30 15:20:00|3966.5|3965.5|3963.5|3963|3967|3966.5|3963.5|3963|10117
1640877900000|2021-12-30 15:25:00|3964|3963.5|3965.5|3964.5|3966|3965|3963.5|3963|4149
1640878200000|2021-12-30 15:30:00|3965|3965|3965|3964.5|3966|3965.5|3964.5|3964|7577
1640878500000|2021-12-30 15:35:00|3965.5|3964|3963|3962.5|3965.5|3964.5|3963|3962.5|14304
1640878800000|2021-12-30 15:40:00|3963.5|3963|3964|3963.5|3964.5|3963.5|3961|3960.5|6861
1640879100000|2021-12-30 15:45:00|3963.5|3963|3964|3963.5|3964|3963.5|3962.5|3962|9725
1640879400000|2021-12-30 15:50:00|3963.5|3963|3966.5|3966|3966.5|3966|3963.5|3963|29464
1640879700000|2021-12-30 15:55:00|3967|3965.5|3965|3964.5|3967.5|3967|3964.5|3963.5|42673
1640880000000|2021-12-30 16:00:00|3964.5|3964|3968.5|3967.5|3969.5|3969|3964.5|3963.5|19767
1640880300000|2021-12-30 16:05:00|3968|3967|3965|3964.5|3968.5|3967.5|3965|3964.5|8144
1640880600000|2021-12-30 16:10:00|3965.5|3965|3965|3964|3965.5|3965|3963|3962.5|9933
1640880900000|2021-12-30 16:15:00|3965.5|3964.5|3965.5|3965|3966|3965.5|3965|3964.5|9344
1640881200000|2021-12-30 16:20:00|3966|3965.5|3965.5|3964.5|3967|3966|3965|3964|16194
1640881500000|2021-12-30 16:25:00|3966|3965|3962|3961.5|3966|3965.5|3961.5|3960.5|28827
1640937600000|2021-12-31 08:00:00|3952.5|3947|3940|3937.5|3952.5|3951|3940|3937.5|20236
1640937900000|2021-12-31 08:05:00|3939.5|3937|3943.5|3942.5|3947|3944.5|3933.5|3931.5|16414
1640938200000|2021-12-31 08:10:00|3944|3942|3943|3942|3944|3942|3940|3939|5594
1640938500000|2021-12-31 08:15:00|3942.5|3942.5|3946.5|3946|3948|3946.5|3942.5|3942.5|13188
1640938800000|2021-12-31 08:20:00|3947.5|3946.5|3950|3949|3952|3950.5|3946|3945.5|22295
1640939100000|2021-12-31 08:25:00|3949.5|3949.5|3951|3950.5|3952|3951|3949|3948.5|10388
1640939400000|2021-12-31 08:30:00|3951.5|3951|3955|3954|3956|3955|3951|3950.5|7447
1640939700000|2021-12-31 08:35:00|3954.5|3953.5|3955.5|3954.5|3956|3955|3953|3952|8463
1640940000000|2021-12-31 08:40:00|3955|3954|3959|3958|3959|3958|3953|3952.5|5531
1640940300000|2021-12-31 08:45:00|3959.5|3958.5|3960|3958.5|3962|3960.5|3959|3958|3851
1640940600000|2021-12-31 08:50:00|3959.5|3958|3958|3957|3959.5|3958.5|3957|3956|5203
1640940900000|2021-12-31 08:55:00|3957.5|3957.5|3959|3958|3959|3958.5|3956.5|3956|6453
1640941200000|2021-12-31 09:00:00|3958.5|3957.5|3956.5|3956|3958.5|3958|3956.5|3956|5634
1640941500000|2021-12-31 09:05:00|3957|3956.5|3959|3958|3959|3958|3957|3956.5|3808
1640941800000|2021-12-31 09:10:00|3959.5|3958.5|3959|3958|3959.5|3959|3959|3958|3634
1640942100000|2021-12-31 09:15:00|3958.5|3958.5|3958|3957|3959|3958.5|3956.5|3956|15826
1640942400000|2021-12-31 09:20:00|3958.5|3957.5|3960|3959.5|3960.5|3959.5|3958.5|3957.5|5654
1640942700000|2021-12-31 09:25:00|3959.5|3959|3953|3952|3960|3959|3953|3952|13091
1640943000000|2021-12-31 09:30:00|3953.5|3952.5|3951|3949.5|3954.5|3954|3950.5|3949.5|13898
1640943300000|2021-12-31 09:35:00|3950.5|3950|3950|3949.5|3950.5|3950|3949|3948.5|5631
1640943600000|2021-12-31 09:40:00|3949.5|3949|3950|3949.5|3950|3949.5|3948.5|3948|3881
1640943900000|2021-12-31 09:45:00|3951|3950|3951|3950.5|3952.5|3952|3950|3949.5|30668
1640944200000|2021-12-31 09:50:00|3951.5|3951|3953|3952|3953.5|3953|3951.5|3950.5|6920
1640944500000|2021-12-31 09:55:00|3952.5|3951.5|3952.5|3951.5|3952.5|3952|3952.5|3951.5|705
1640944800000|2021-12-31 10:00:00|3953|3952|3951.5|3950|3953.5|3952.5|3950.5|3950|7498
1640945100000|2021-12-31 10:05:00|3951|3950.5|3948|3947|3951|3950.5|3947.5|3946.5|4177
1640945400000|2021-12-31 10:10:00|3948.5|3947.5|3950|3949|3950|3949|3948.5|3947.5|2501
1640945700000|2021-12-31 10:15:00|3949.5|3949.5|3947|3946.5|3951.5|3951|3947|3946.5|12969
1640946000000|2021-12-31 10:20:00|3946.5|3946|3947.5|3946.5|3948.5|3948|3946.5|3946|2889
1640946300000|2021-12-31 10:25:00|3947|3946|3947.5|3946.5|3948|3947.5|3946.5|3946|8741
1640946600000|2021-12-31 10:30:00|3947|3947|3946.5|3945.5|3947.5|3947|3946|3945.5|5864
1640946900000|2021-12-31 10:35:00|3947|3946|3946|3945|3947.5|3947|3945|3944.5|6091
1640947200000|2021-12-31 10:40:00|3946.5|3944.5|3944.5|3943.5|3947|3946.5|3943|3942.5|14437
1640947500000|2021-12-31 10:45:00|3944|3943|3944|3943|3944.5|3944|3943.5|3943|4451
1640947800000|2021-12-31 10:50:00|3944.5|3943.5|3944|3943|3944.5|3943.5|3943|3942.5|5653
1640948100000|2021-12-31 10:55:00|3943.5|3943.5|3942|3941.5|3943.5|3943.5|3941.5|3941|2314
1640948400000|2021-12-31 11:00:00|3942.5|3942|3940.5|3939.5|3942.5|3942|3940|3939.5|16996
1640948700000|2021-12-31 11:05:00|3940|3939|3939|3938|3940|3939.5|3938|3937.5|11284
1640949000000|2021-12-31 11:10:00|3938.5|3938.5|3938|3937.5|3939.5|3939|3938|3937.5|8682
1640949300000|2021-12-31 11:15:00|3938.5|3938|3937.5|3936.5|3939|3938|3937|3936.5|7783
1640949600000|2021-12-31 11:20:00|3938|3937|3938|3937.5|3940.5|3939.5|3937.5|3936.5|15596
1640949900000|2021-12-31 11:25:00|3938.5|3938|3938|3937.5|3939|3938|3937.5|3936.5|5613
1640950200000|2021-12-31 11:30:00|3938|3937|3936.5|3935.5|3939|3938|3936.5|3935.5|650
1640950500000|2021-12-31 11:35:00|3937|3936|3935|3934|3937|3936|3934.5|3933.5|889
1640950800000|2021-12-31 11:40:00|3934.5|3933.5|3937|3935.5|3937.5|3936|3934.5|3933.5|1824
1640951100000|2021-12-31 11:45:00|3936.5|3935|3935|3934|3937|3935.5|3933.5|3932.5|1354
1640951400000|2021-12-31 11:50:00|3935.5|3934.5|3935.5|3934|3935.5|3934.5|3934.5|3933.5|0
1640951700000|2021-12-31 11:55:00|3933.5|3933|3930.5|3930|3933.5|3933|3930.5|3930|18380
1640952000000|2021-12-31 12:00:00|3930|3929.5|3926|3925.5|3931|3930.5|3926|3925.5|27623
1640952300000|2021-12-31 12:05:00|3926.5|3926|3923.5|3922.5|3927|3926.5|3923|3922.5|32242
1640952600000|2021-12-31 12:10:00|3923|3923|3931.5|3931|3933.5|3932.5|3923|3922.5|24924
1640952900000|2021-12-31 12:15:00|3932|3931.5|3928.5|3927.5|3932.5|3931.5|3928.5|3927.5|20472
1640953200000|2021-12-31 12:20:00|3928|3927|3935|3934|3935.5|3934|3927.5|3927|46711
1640953500000|2021-12-31 12:25:00|3934.5|3933.5|3944.5|3943|3948|3946|3934|3933.5|36860
1641283200000|2022-01-04 08:00:00|3961|3958|3971.5|3969.5|3975|3972.5|3961|3958|92569
1641283500000|2022-01-04 08:05:00|3970.5|3969|3968.5|3966.5|3970.5|3969|3961|3959.5|23123
1641283800000|2022-01-04 08:10:00|3968|3966|3966.5|3965|3968.5|3967|3963|3961.5|27017
1641284100000|2022-01-04 08:15:00|3967|3965.5|3975|3974|3977.5|3976.5|3966.5|3965.5|55229
1641284400000|2022-01-04 08:20:00|3974.5|3973.5|3970|3968|3975.5|3974|3968|3967.5|29816
1641284700000|2022-01-04 08:25:00|3970.5|3967.5|3962.5|3961|3970.5|3968|3961|3960.5|32097
1641285000000|2022-01-04 08:30:00|3963|3961.5|3957|3956|3964|3962.5|3954.5|3954|22147
1641285300000|2022-01-04 08:35:00|3957.5|3956.5|3956.5|3955.5|3960|3959.5|3956|3955|20348
1641285600000|2022-01-04 08:40:00|3956|3956|3959|3958|3960|3959|3955|3954|15745
1641285900000|2022-01-04 08:45:00|3959.5|3958.5|3959.5|3958|3962.5|3961.5|3957|3956.5|27817
1641286200000|2022-01-04 08:50:00|3959|3957.5|3958|3957.5|3960|3959.5|3955.5|3955|25201
1641286500000|2022-01-04 08:55:00|3958.5|3957|3957.5|3956.5|3960.5|3959.5|3956|3955|16039
1641286800000|2022-01-04 09:00:00|3958|3957|3955.5|3954.5|3962|3961|3955.5|3954.5|16758
1641287100000|2022-01-04 09:05:00|3955|3954|3954.5|3953|3956|3955|3953|3952.5|11363
1641287400000|2022-01-04 09:10:00|3954|3953.5|3957|3956|3957|3956.5|3951.5|3950.5|8502
1641287700000|2022-01-04 09:15:00|3956.5|3956.5|3957.5|3956.5|3958.5|3957.5|3955|3954|25638
1641288000000|2022-01-04 09:20:00|3957|3957|3961|3960|3962|3961|3957|3957|23607
1641288300000|2022-01-04 09:25:00|3960.5|3959.5|3961|3960.5|3961.5|3961|3959.5|3959|15179
1641288600000|2022-01-04 09:30:00|3961.5|3961|3954|3953|3961.5|3961|3953.5|3952.5|19497
1641288900000|2022-01-04 09:35:00|3953.5|3953.5|3958.5|3957.5|3959|3958|3953.5|3952.5|46706
1641289200000|2022-01-04 09:40:00|3959|3958|3967.5|3966.5|3968|3966.5|3958|3957|18677
1641289500000|2022-01-04 09:45:00|3967|3967|3971|3970|3972|3971|3967|3967|26809
1641289800000|2022-01-04 09:50:00|3971.5|3970.5|3970|3969|3972.5|3971.5|3969.5|3968.5|34948
1641290100000|2022-01-04 09:55:00|3969.5|3968.5|3972|3971.5|3972.5|3971.5|3969|3968.5|16833
1641290400000|2022-01-04 10:00:00|3972.5|3972|3970.5|3969.5|3975.5|3974.5|3969.5|3969|17198
1641290700000|2022-01-04 10:05:00|3971|3970|3971.5|3970.5|3972.5|3971.5|3970|3969.5|18469
1641291000000|2022-01-04 10:10:00|3971|3971|3972.5|3971.5|3972.5|3972|3970|3969|6849
1641291300000|2022-01-04 10:15:00|3972|3971|3972|3971|3975|3974|3971|3970.5|19201
1641291600000|2022-01-04 10:20:00|3971.5|3971.5|3976.5|3975.5|3977|3976.5|3970.5|3969.5|28508
1641291900000|2022-01-04 10:25:00|3976|3976|3976|3975.5|3976.5|3976|3974.5|3973.5|15206
1641292200000|2022-01-04 10:30:00|3976.5|3975|3979|3978.5|3979.5|3979|3975.5|3975|18319
1641292500000|2022-01-04 10:35:00|3979.5|3978|3980.5|3979.5|3980.5|3980|3977.5|3976.5|19826
1641292800000|2022-01-04 10:40:00|3980|3979|3981|3980|3981|3980.5|3976.5|3975.5|25543
1641293100000|2022-01-04 10:45:00|3980.5|3979.5|3977|3976.5|3981.5|3980.5|3977|3976.5|41746
1641293400000|2022-01-04 10:50:00|3977.5|3976|3974.5|3973.5|3977.5|3976.5|3973|3972|27233
1641293700000|2022-01-04 10:55:00|3975|3974|3980|3979|3980|3979|3974.5|3973.5|38959
1641294000000|2022-01-04 11:00:00|3979.5|3978.5|3981|3980|3982|3981|3979.5|3978.5|17791
1641294300000|2022-01-04 11:05:00|3980.5|3980.5|3985|3984|3985|3984|3980|3979.5|22262
1641294600000|2022-01-04 11:10:00|3985.5|3984.5|3985.5|3984.5|3986.5|3985|3984|3983|20118
1641294900000|2022-01-04 11:15:00|3985|3984|3983|3982|3985|3984.5|3981|3980.5|13323
1641295200000|2022-01-04 11:20:00|3983.5|3982.5|3982|3981|3983.5|3983|3981|3980.5|12482
1641295500000|2022-01-04 11:25:00|3981.5|3980.5|3983|3982|3984.5|3983.5|3980.5|3980|14271
1641295800000|2022-01-04 11:30:00|3983.5|3982.5|3986|3985|3988|3987|3983|3982|22970
1641296100000|2022-01-04 11:35:00|3986.5|3985.5|3986|3985|3987|3986|3985|3984|14129
1641296400000|2022-01-04 11:40:00|3985.5|3984.5|3984.5|3983.5|3986|3984.5|3982|3981.5|15522
1641296700000|2022-01-04 11:45:00|3984|3983|3984|3983|3984|3983.5|3982.5|3981.5|8685
1641297000000|2022-01-04 11:50:00|3984.5|3983.5|3984|3983|3985|3984.5|3983|3982.5|6319
1641297300000|2022-01-04 11:55:00|3983.5|3982.5|3982.5|3981.5|3984|3983|3981|3980|21297
1641297600000|2022-01-04 12:00:00|3982|3982|3985|3984|3986.5|3985.5|3982|3981.5|29922
1641297900000|2022-01-04 12:05:00|3984.5|3983.5|3985|3984|3985|3984.5|3983|3982.5|14989
1641298200000|2022-01-04 12:10:00|3984.5|3983.5|3984|3983|3985|3984|3983.5|3982.5|5770
1641298500000|2022-01-04 12:15:00|3983.5|3982.5|3981.5|3980.5|3984|3983|3981|3980.5|7576
1641298800000|2022-01-04 12:20:00|3981|3980|3980|3979.5|3981.5|3980.5|3979.5|3979|7815
1641299100000|2022-01-04 12:25:00|3979.5|3979|3982.5|3982|3983|3982.5|3979.5|3979|24959
1641299400000|2022-01-04 12:30:00|3982|3981.5|3984|3983|3984|3983|3981.5|3981|6704
1641299700000|2022-01-04 12:35:00|3983.5|3982.5|3985.5|3984.5|3986|3985.5|3983|3982.5|15598
1641300000000|2022-01-04 12:40:00|3985|3985|3987.5|3987|3989|3988|3985|3985|10042
1641300300000|2022-01-04 12:45:00|3988|3986.5|3987|3986|3988|3987|3985.5|3984.5|5809
1641300600000|2022-01-04 12:50:00|3986.5|3985.5|3987|3986|3988|3987.5|3986|3985|11732
1641300900000|2022-01-04 12:55:00|3986.5|3986.5|3991|3990|3991|3990|3986.5|3986.5|7598
1641301200000|2022-01-04 13:00:00|3990.5|3989.5|3989|3988|3991|3990|3988.5|3988|10383
1641301500000|2022-01-04 13:05:00|3988.5|3988.5|3989|3988|3990|3989|3988|3987|6844
1641301800000|2022-01-04 13:10:00|3989.5|3988.5|3989.5|3989|3990.5|3990|3988.5|3988|10132
1641302100000|2022-01-04 13:15:00|3990|3989.5|3990.5|3989.5|3990.5|3990|3988|3987.5|5296
1641302400000|2022-01-04 13:20:00|3990|3989|3988|3987|3990|3989.5|3987.5|3987|14373
1641302700000|2022-01-04 13:25:00|3988.5|3987.5|3996|3995|3996|3995|3988|3987|18926
1641303000000|2022-01-04 13:30:00|3995.5|3995.5|3990|3989.5|3996.5|3995.5|3990|3989.5|20877
1641303300000|2022-01-04 13:35:00|3989.5|3989|3988|3987|3990|3989|3988|3987|8768
1641303600000|2022-01-04 13:40:00|3988.5|3987.5|3990|3989.5|3991|3990|3988|3987.5|8822
1641303900000|2022-01-04 13:45:00|3989.5|3989|3987.5|3987|3990|3989.5|3987|3986|7824
1641304200000|2022-01-04 13:50:00|3988|3987.5|3986|3985|3988|3987.5|3985.5|3984.5|20669
1641304500000|2022-01-04 13:55:00|3985.5|3984.5|3984|3983.5|3985.5|3985|3982.5|3982|13633
1641304800000|2022-01-04 14:00:00|3983.5|3983|3981|3980|3984|3983.5|3980|3979|15392
1641305100000|2022-01-04 14:05:00|3981.5|3980.5|3981.5|3980.5|3983|3982.5|3981|3980|21659
1641305400000|2022-01-04 14:10:00|3981|3980|3981|3980.5|3982.5|3982|3980.5|3979.5|19940
1641305700000|2022-01-04 14:15:00|3980.5|3980|3980|3979.5|3982|3981.5|3980|3979.5|21632
1641306000000|2022-01-04 14:20:00|3979.5|3979|3980|3979|3981|3980.5|3979.5|3979|12226
1641306300000|2022-01-04 14:25:00|3979.5|3979.5|3973.5|3972.5|3980|3979.5|3971.5|3971|31382
1641306600000|2022-01-04 14:30:00|3974|3973|3973|3972|3976.5|3975.5|3970|3969|55312
1641306900000|2022-01-04 14:35:00|3974|3972.5|3973.5|3972.5|3980.5|3979.5|3973|3972|29189
1641307200000|2022-01-04 14:40:00|3973|3972|3981|3980|3981|3980.5|3971|3970|29844
1641307500000|2022-01-04 14:45:00|3980.5|3979.5|3977.5|3977|3981|3980|3976.5|3976|19969
1641307800000|2022-01-04 14:50:00|3977|3976.5|3983|3982.5|3985|3984.5|3977|3976.5|28284
1641308100000|2022-01-04 14:55:00|3982.5|3982|3985|3984|3986|3985.5|3980|3979.5|29352
1641308400000|2022-01-04 15:00:00|3984.5|3983.5|3985|3984.5|3988.5|3987.5|3982|3981|36405
1641308700000|2022-01-04 15:05:00|3984.5|3984|3988|3987.5|3988.5|3988|3981.5|3981|32761
1641309000000|2022-01-04 15:10:00|3988.5|3988|3987|3985.5|3989|3988.5|3985|3984.5|17361
1641309300000|2022-01-04 15:15:00|3987.5|3986|3988|3987|3989|3988.5|3987|3985.5|24995
1641309600000|2022-01-04 15:20:00|3987.5|3987.5|3986.5|3986|3988.5|3987.5|3986|3985.5|17764
1641309900000|2022-01-04 15:25:00|3987|3985.5|3989|3988.5|3989|3988.5|3984.5|3983.5|33079
1641310200000|2022-01-04 15:30:00|3988.5|3988|3985|3984|3990|3989|3984|3983.5|33591
1641310500000|2022-01-04 15:35:00|3984.5|3983.5|3988.5|3988|3988.5|3988|3983.5|3982.5|21495
1641310800000|2022-01-04 15:40:00|3989|3988.5|3986.5|3986|3990|3989|3986|3985.5|30154
1641311100000|2022-01-04 15:45:00|3986|3985.5|3987|3986.5|3987|3986.5|3981.5|3980.5|649673
1641311400000|2022-01-04 15:50:00|3987.5|3987|3992|3991|3992|3991.5|3987.5|3987|65162
1641311700000|2022-01-04 15:55:00|3991.5|3991.5|3997|3996|3997.5|3996.5|3991.5|3991|28044
1641312000000|2022-01-04 16:00:00|3997.5|3996.5|3998|3997|3998.5|3997.5|3995|3994|132961
1641312300000|2022-01-04 16:05:00|3997.5|3997.5|3993|3992.5|3998|3997.5|3992.5|3992|32496
1641312600000|2022-01-04 16:10:00|3992.5|3992|3994|3993|3995|3994.5|3991.5|3990.5|33114
1641312900000|2022-01-04 16:15:00|3993.5|3993.5|3986|3985.5|3994.5|3994|3986|3985.5|65096
1641313200000|2022-01-04 16:20:00|3986.5|3985|3983|3982|3986.5|3985.5|3982.5|3982|112220
1641313500000|2022-01-04 16:25:00|3982.5|3981.5|3986|3985|3986|3985|3980.5|3980|106260
1641369600000|2022-01-05 08:00:00|3985|3974.5|3966|3964|3985|3982|3964|3961.5|44724
1641369900000|2022-01-05 08:05:00|3965.5|3963.5|3954|3952.5|3965.5|3964|3951.5|3950.5|38499
1641370200000|2022-01-05 08:10:00|3953.5|3953|3959|3958.5|3960|3959|3952.5|3951|33282
1641370500000|2022-01-05 08:15:00|3959.5|3958|3956|3955|3962.5|3962|3952.5|3951.5|45715
1641370800000|2022-01-05 08:20:00|3955.5|3955.5|3957|3955.5|3961|3960|3955.5|3954|21634
1641371100000|2022-01-05 08:25:00|3956.5|3956|3958|3957|3962|3961|3956.5|3955.5|18741
1641371400000|2022-01-05 08:30:00|3958.5|3957.5|3956.5|3955|3962|3961.5|3955|3954|19237
1641371700000|2022-01-05 08:35:00|3957|3955.5|3951|3950|3960|3959|3949.5|3949|27723
1641372000000|2022-01-05 08:40:00|3950.5|3949.5|3953.5|3953|3954|3953.5|3949|3948|24500
1641372300000|2022-01-05 08:45:00|3954|3952.5|3953|3952|3957|3955.5|3952.5|3950.5|16005
1641372600000|2022-01-05 08:50:00|3953.5|3952.5|3951.5|3951|3953.5|3952.5|3948|3947|11233
1641372900000|2022-01-05 08:55:00|3951|3950.5|3953.5|3952.5|3954.5|3953.5|3949.5|3948.5|17946
1641373200000|2022-01-05 09:00:00|3953|3952|3958.5|3958|3959.5|3959|3953|3952|44874
1641373500000|2022-01-05 09:05:00|3958|3957.5|3957.5|3956|3962.5|3961|3956.5|3955.5|41889
1641373800000|2022-01-05 09:10:00|3957|3956.5|3958|3957|3959|3957.5|3955.5|3954.5|20858
1641374100000|2022-01-05 09:15:00|3958.5|3957.5|3960|3958.5|3961.5|3960.5|3958|3957|6582
1641374400000|2022-01-05 09:20:00|3959.5|3958|3958.5|3958|3960|3959.5|3957|3956.5|8193
1641374700000|2022-01-05 09:25:00|3959|3958.5|3960.5|3959.5|3964|3962.5|3959|3958.5|149296
1641375000000|2022-01-05 09:30:00|3960|3959|3960.5|3960|3962.5|3962|3958.5|3957.5|7594
1641375300000|2022-01-05 09:35:00|3960|3959.5|3966|3965.5|3966.5|3965.5|3960|3959|12255
1641375600000|2022-01-05 09:40:00|3965.5|3965|3968|3966.5|3970|3969.5|3965.5|3965|6576
1641375900000|2022-01-05 09:45:00|3967.5|3966|3966|3965|3968|3967|3965.5|3964.5|7367
1641376200000|2022-01-05 09:50:00|3965.5|3965.5|3965.5|3964.5|3966|3965.5|3963|3962.5|14427
1641376500000|2022-01-05 09:55:00|3966|3965|3966|3965|3968|3967|3965|3964|23710
1641376800000|2022-01-05 10:00:00|3965.5|3964.5|3965.5|3964.5|3967|3966|3964|3963.5|9426
1641377100000|2022-01-05 10:05:00|3965|3964|3962.5|3962|3965|3964.5|3961.5|3960.5|13155
1641377400000|2022-01-05 10:10:00|3962|3961.5|3961.5|3960.5|3964.5|3963.5|3961.5|3960.5|6391
1641377700000|2022-01-05 10:15:00|3961|3960|3957.5|3956.5|3961|3960.5|3956|3955|16580
1641378000000|2022-01-05 10:20:00|3957|3956|3956|3955|3957|3956|3953.5|3952.5|29572
1641378300000|2022-01-05 10:25:00|3956.5|3955.5|3958|3957|3958|3957.5|3955.5|3955|10269
1641378600000|2022-01-05 10:30:00|3957.5|3957.5|3958.5|3957.5|3959|3958.5|3957|3956|5886
1641378900000|2022-01-05 10:35:00|3958|3957|3960|3959.5|3961|3960.5|3958|3957|6692
1641379200000|2022-01-05 10:40:00|3960.5|3959|3962.5|3962|3963.5|3962.5|3960|3959|6304
1641379500000|2022-01-05 10:45:00|3963|3962.5|3959|3958.5|3963.5|3963|3959|3958.5|6391
1641379800000|2022-01-05 10:50:00|3958.5|3958|3959|3958|3959|3958|3956.5|3956|8176
1641380100000|2022-01-05 10:55:00|3958.5|3957.5|3959|3958|3959|3958.5|3958|3957|5489
1641380400000|2022-01-05 11:00:00|3958.5|3958.5|3957|3956.5|3958.5|3958.5|3956.5|3955.5|5692
1641380700000|2022-01-05 11:05:00|3956.5|3956|3958|3957|3959|3958.5|3956|3955.5|7326
1641381000000|2022-01-05 11:10:00|3957.5|3957.5|3957.5|3957|3958.5|3957.5|3956|3955.5|7602
1641381300000|2022-01-05 11:15:00|3957|3956.5|3958.5|3957.5|3959.5|3959|3957|3956|5225
1641381600000|2022-01-05 11:20:00|3958|3957|3959|3958|3960.5|3959.5|3957.5|3956.5|7322
1641381900000|2022-01-05 11:25:00|3958.5|3957.5|3957.5|3957|3959|3958.5|3957.5|3957|88653
1641382200000|2022-01-05 11:30:00|3958|3957.5|3958.5|3957.5|3961|3960|3957.5|3957|6402
1641382500000|2022-01-05 11:35:00|3958|3957|3956.5|3955.5|3959.5|3959|3956.5|3955|17129
1641382800000|2022-01-05 11:40:00|3956|3955|3954.5|3953.5|3956.5|3956|3954.5|3953|8368
1641383100000|2022-01-05 11:45:00|3954|3953|3954|3953.5|3954.5|3954|3952.5|3952|8852
1641383400000|2022-01-05 11:50:00|3953.5|3953|3951|3950|3954|3953.5|3951|3950|10974
1641383700000|2022-01-05 11:55:00|3951.5|3950.5|3948.5|3948|3952.5|3951.5|3948|3947.5|112701
1641384000000|2022-01-05 12:00:00|3948|3947.5|3949|3948|3950.5|3950|3947|3946|14991
1641384300000|2022-01-05 12:05:00|3948.5|3947.5|3948|3947.5|3950|3949|3948|3947|8303
1641384600000|2022-01-05 12:10:00|3948.5|3948|3947|3946|3949|3948.5|3946.5|3945.5|8115
1641384900000|2022-01-05 12:15:00|3946.5|3946.5|3947.5|3947|3948|3947.5|3946.5|3945.5|7550
1641385200000|2022-01-05 12:20:00|3948|3947.5|3947|3946.5|3948.5|3948|3947|3946.5|6867
1641385500000|2022-01-05 12:25:00|3947.5|3947|3947.5|3947|3949.5|3949|3947|3946.5|8290
1641385800000|2022-01-05 12:30:00|3948|3947.5|3952|3951.5|3952.5|3952|3947.5|3947|9525
1641386100000|2022-01-05 12:35:00|3952.5|3952|3953|3952.5|3954.5|3954|3952.5|3951.5|17714
1641386400000|2022-01-05 12:40:00|3952.5|3952|3947.5|3947|3952.5|3952|3947|3946.5|8928
1641386700000|2022-01-05 12:45:00|3948|3946.5|3944.5|3944|3948|3947.5|3944.5|3944|11712
1641387000000|2022-01-05 12:50:00|3944|3943.5|3944.5|3943.5|3946|3945|3944|3943.5|5756
1641387300000|2022-01-05 12:55:00|3944|3943|3944|3943.5|3944.5|3944|3943|3942|11115
1641387600000|2022-01-05 13:00:00|3944.5|3943|3943.5|3943|3946.5|3946|3943.5|3943|5249
1641387900000|2022-01-05 13:05:00|3943|3942.5|3945|3944.5|3945.5|3944.5|3943|3942|10423
1641388200000|2022-01-05 13:10:00|3944.5|3944|3943.5|3942|3945|3944|3942|3941.5|4381
1641388500000|2022-01-05 13:15:00|3943|3942.5|3943|3942.5|3945|3944.5|3942.5|3942|7381
1641388800000|2022-01-05 13:20:00|3943.5|3943|3946.5|3946|3948|3947|3943.5|3943|3667
1641389100000|2022-01-05 13:25:00|3947|3945.5|3946.5|3946|3948|3947.5|3946.5|3945.5|8849
1641389400000|2022-01-05 13:30:00|3946|3945.5|3947.5|3947|3948|3947|3945.5|3945|5036
1641389700000|2022-01-05 13:35:00|3948|3947.5|3954|3953|3954|3953|3948|3947.5|13426
1641390000000|2022-01-05 13:40:00|3953.5|3952.5|3951|3950|3954.5|3953.5|3950.5|3950|8814
1641390300000|2022-01-05 13:45:00|3950|3949.5|3951|3950.5|3952|3951|3949.5|3948.5|8371
1641390600000|2022-01-05 13:50:00|3952|3951|3952.5|3951.5|3953|3952.5|3951|3950|10790
1641390900000|2022-01-05 13:55:00|3952|3952|3952.5|3951.5|3954|3953|3951|3950|12886
1641391200000|2022-01-05 14:00:00|3953|3952|3951|3950|3953|3952|3950.5|3950|5522
1641391500000|2022-01-05 14:05:00|3950.5|3950.5|3950.5|3950|3951.5|3951|3949.5|3949|19148
1641391800000|2022-01-05 14:10:00|3951|3950.5|3953.5|3953|3954|3953|3950|3949.5|14896
1641392100000|2022-01-05 14:15:00|3954|3953.5|3957|3956|3957|3956|3953.5|3953|10818
1641392400000|2022-01-05 14:20:00|3956.5|3955.5|3955.5|3955|3957.5|3956.5|3954.5|3954|10607
1641392700000|2022-01-05 14:25:00|3956|3955.5|3960|3959|3960|3959|3955.5|3954.5|22332
1641393000000|2022-01-05 14:30:00|3959.5|3958.5|3962|3961|3963.5|3962.5|3958.5|3957|47681
1641393300000|2022-01-05 14:35:00|3962.5|3961.5|3961|3960|3966.5|3965.5|3961|3960|50429
1641393600000|2022-01-05 14:40:00|3960.5|3960.5|3960.5|3959.5|3961|3960.5|3958.5|3958|12427
1641393900000|2022-01-05 14:45:00|3960|3959|3964.5|3963.5|3965.5|3964.5|3958.5|3958|25965
1641394200000|2022-01-05 14:50:00|3964|3963|3965|3964.5|3966|3965.5|3962.5|3962|36999
1641394500000|2022-01-05 14:55:00|3964.5|3964|3963.5|3963|3966.5|3966|3963|3962|28220
1641394800000|2022-01-05 15:00:00|3964|3962.5|3962.5|3961.5|3965|3964.5|3961|3960.5|21014
1641395100000|2022-01-05 15:05:00|3963|3962|3959|3958.5|3964.5|3963.5|3959|3958.5|16506
1641395400000|2022-01-05 15:10:00|3959.5|3959|3958.5|3958|3959.5|3959|3957.5|3956.5|13616
1641395700000|2022-01-05 15:15:00|3958|3957.5|3963.5|3963|3964.5|3963.5|3958|3957.5|11079
1641396000000|2022-01-05 15:20:00|3963|3962.5|3958|3957.5|3963.5|3963|3958|3957.5|26033
1641396300000|2022-01-05 15:25:00|3957.5|3957|3958.5|3957.5|3959|3957.5|3955|3954|13782
1641396600000|2022-01-05 15:30:00|3958|3958|3956.5|3955.5|3958.5|3958|3956|3955.5|13030
1641396900000|2022-01-05 15:35:00|3956|3956|3959.5|3959|3959.5|3959|3956|3955.5|40469
1641397200000|2022-01-05 15:40:00|3959|3958.5|3956.5|3956|3959.5|3959|3956.5|3955.5|24367
1641397500000|2022-01-05 15:45:00|3956|3955.5|3958.5|3957.5|3959.5|3959|3955.5|3955|20961
1641397800000|2022-01-05 15:50:00|3959|3958|3957.5|3957|3959.5|3959|3957.5|3957|22908
1641398100000|2022-01-05 15:55:00|3958|3956.5|3956.5|3955.5|3958|3957.5|3955.5|3954.5|35765
1641398400000|2022-01-05 16:00:00|3956|3955|3954.5|3954|3956|3955|3954|3953|28925
1641398700000|2022-01-05 16:05:00|3954|3953.5|3956.5|3955.5|3957.5|3956.5|3954|3953.5|16391
1641399000000|2022-01-05 16:10:00|3956|3955|3957|3956.5|3958.5|3958|3955.5|3955|13021
1641399300000|2022-01-05 16:15:00|3957.5|3957|3962.5|3962|3963.5|3963|3957.5|3956.5|34735
1641399600000|2022-01-05 16:20:00|3962|3961.5|3959.5|3959|3962|3961.5|3958.5|3958|33373
1641399900000|2022-01-05 16:25:00|3960|3959.5|3958.5|3958|3960|3959.5|3957|3956.5|35393
1641456000000|2022-01-06 08:00:00|3946|3931.5|3925.5|3923|3946.5|3932.5|3923|3921.5|118269
1641456300000|2022-01-06 08:05:00|3926.5|3923.5|3913.5|3913|3927|3926.5|3912.5|3912|54755
1641456600000|2022-01-06 08:10:00|3914|3912.5|3908.5|3907|3914|3913.5|3906|3905|63724
1641456900000|2022-01-06 08:15:00|3909|3907.5|3914|3913|3914.5|3913.5|3904|3902.5|64396
1641457200000|2022-01-06 08:20:00|3913.5|3912.5|3914|3913|3920|3919|3912.5|3912|36032
1641457500000|2022-01-06 08:25:00|3914.5|3913.5|3912.5|3912|3915.5|3915|3907|3906.5|45920
1641457800000|2022-01-06 08:30:00|3913|3912.5|3915.5|3915|3917.5|3916.5|3910.5|3909.5|34503
1641458100000|2022-01-06 08:35:00|3915|3914.5|3919|3918|3919.5|3918|3913.5|3912.5|23981
1641458400000|2022-01-06 08:40:00|3919.5|3918.5|3924.5|3923.5|3926|3925|3919|3918.5|41195
1641458700000|2022-01-06 08:45:00|3924|3924|3928.5|3927.5|3928.5|3928|3924|3924|20824
1641459000000|2022-01-06 08:50:00|3928|3927|3930.5|3929.5|3931|3930|3925|3924|21371
1641459300000|2022-01-06 08:55:00|3930|3929|3935|3934|3936|3935.5|3928.5|3927.5|31568
1641459600000|2022-01-06 09:00:00|3935.5|3934.5|3936.5|3935.5|3938.5|3937|3934|3933.5|38554
1641459900000|2022-01-06 09:05:00|3937|3936|3943|3942|3943|3942.5|3936.5|3935.5|11613
1641460200000|2022-01-06 09:10:00|3942.5|3942.5|3943|3942|3944|3943|3941|3940|8656
1641460500000|2022-01-06 09:15:00|3942.5|3941.5|3943|3942.5|3944.5|3943.5|3940|3939|7274
1641460800000|2022-01-06 09:20:00|3943.5|3943|3944.5|3943.5|3946|3945|3942|3941|10363
1641461100000|2022-01-06 09:25:00|3944|3944|3942.5|3942|3947|3946|3942.5|3941.5|11646
1641461400000|2022-01-06 09:30:00|3943|3941.5|3933.5|3932.5|3943|3941.5|3933.5|3932.5|97235
1641461700000|2022-01-06 09:35:00|3933|3933|3932|3931|3934|3933.5|3930|3929|24911
1641462000000|2022-01-06 09:40:00|3931.5|3932|3930|3929|3934|3933.5|3929|3928.5|16814
1641462300000|2022-01-06 09:45:00|3929.5|3928.5|3929.5|3929|3930|3929.5|3928|3927.5|6373
1641462600000|2022-01-06 09:50:00|3929|3928.5|3930|3929.5|3931|3930|3928.5|3928|14085
1641462900000|2022-01-06 09:55:00|3929.5|3929|3933|3932.5|3933|3932.5|3929|3928|23364
1641463200000|2022-01-06 10:00:00|3933.5|3933|3933.5|3932.5|3937|3936|3932.5|3931.5|13204
1641463500000|2022-01-06 10:05:00|3934|3933|3936.5|3936|3936.5|3936|3933|3932.5|16068
1641463800000|2022-01-06 10:10:00|3936|3935.5|3938|3937|3938|3937.5|3935|3934|11743
1641464100000|2022-01-06 10:15:00|3937.5|3936.5|3938.5|3938|3940|3939.5|3937|3936.5|11336
1641464400000|2022-01-06 10:20:00|3939|3938.5|3940.5|3940|3942|3941|3937|3936.5|13925
1641464700000|2022-01-06 10:25:00|3941|3940.5|3943.5|3942.5|3943.5|3943|3940.5|3939.5|10010
1641465000000|2022-01-06 10:30:00|3943|3943|3941.5|3940.5|3943|3943|3941|3940.5|6787
1641465300000|2022-01-06 10:35:00|3942|3941|3936|3935|3942|3941.5|3935|3934.5|22817
1641465600000|2022-01-06 10:40:00|3935.5|3934.5|3933.5|3933|3937|3936.5|3932|3930.5|14475
1641465900000|2022-01-06 10:45:00|3934|3933.5|3931|3930.5|3934.5|3934|3931|3930.5|4859
1641466200000|2022-01-06 10:50:00|3930.5|3930|3928|3926.5|3932.5|3932|3927|3926|9964
1641466500000|2022-01-06 10:55:00|3927.5|3927|3927.5|3926.5|3928|3927.5|3925.5|3924|7854
1641466800000|2022-01-06 11:00:00|3928|3927|3930.5|3929.5|3930.5|3929.5|3926|3924.5|6141
1641467100000|2022-01-06 11:05:00|3931|3930|3928|3927.5|3932|3931|3927.5|3927|13908
1641467400000|2022-01-06 11:10:00|3927.5|3927|3928.5|3927.5|3928.5|3928|3926.5|3926|9352
1641467700000|2022-01-06 11:15:00|3929|3928|3930.5|3929.5|3932|3931.5|3929|3928|13693
1641468000000|2022-01-06 11:20:00|3931|3930|3929|3928.5|3932|3931.5|3929|3928.5|15296
1641468300000|2022-01-06 11:25:00|3928.5|3928|3931|3930|3931|3930.5|3928.5|3927.5|5082
1641468600000|2022-01-06 11:30:00|3930.5|3929.5|3933.5|3933|3933.5|3933|3930|3929.5|13797
1641468900000|2022-01-06 11:35:00|3933|3932.5|3929|3928.5|3933|3932.5|3929|3928.5|13527
1641469200000|2022-01-06 11:40:00|3929.5|3929|3927|3926|3929.5|3929|3927|3926|10861
1641469500000|2022-01-06 11:45:00|3926.5|3925|3924.5|3923|3927|3926|3923.5|3923|3746
1641469800000|2022-01-06 11:50:00|3924|3923.5|3925.5|3924.5|3925.5|3924.5|3923.5|3923|5678
1641470100000|2022-01-06 11:55:00|3925|3924|3923.5|3923|3925|3924.5|3923.5|3923|11132
1641470400000|2022-01-06 12:00:00|3924|3923.5|3927|3926|3928|3927.5|3924|3923.5|9502
1641470700000|2022-01-06 12:05:00|3927.5|3926.5|3923|3922.5|3927.5|3927|3922|3921|8270
1641471000000|2022-01-06 12:10:00|3923.5|3923|3924|3923|3924|3923.5|3922|3921.5|7633
1641471300000|2022-01-06 12:15:00|3924.5|3923.5|3922.5|3922|3924.5|3924|3922.5|3921.5|7140
1641471600000|2022-01-06 12:20:00|3922|3921.5|3921.5|3920.5|3923|3922.5|3921|3920|6570
1641471900000|2022-01-06 12:25:00|3921|3920|3920|3919.5|3921.5|3921|3918.5|3918|9676
1641472200000|2022-01-06 12:30:00|3920.5|3920|3922.5|3921.5|3923|3922|3920|3919.5|7123
1641472500000|2022-01-06 12:35:00|3922|3922|3922.5|3921.5|3926|3925|3922|3921.5|8388
1641472800000|2022-01-06 12:40:00|3923|3922.5|3922.5|3922|3923.5|3923|3921|3920.5|4122
1641473100000|2022-01-06 12:45:00|3923|3922.5|3923.5|3923|3924|3923.5|3923|3922.5|5481
1641473400000|2022-01-06 12:50:00|3924|3923.5|3926.5|3925.5|3927.5|3926.5|3924|3923|10219
1641473700000|2022-01-06 12:55:00|3927|3926|3928.5|3928|3929.5|3928.5|3925.5|3924.5|4568
1641474000000|2022-01-06 13:00:00|3929|3927.5|3930|3929|3930.5|3930|3928.5|3927.5|6386
1641474300000|2022-01-06 13:05:00|3930.5|3929.5|3933|3932.5|3933.5|3932.5|3930|3929|5487
1641474600000|2022-01-06 13:10:00|3933.5|3933|3933.5|3933|3934.5|3933.5|3932.5|3932|6543
1641474900000|2022-01-06 13:15:00|3933|3932.5|3934.5|3933.5|3934.5|3933.5|3932|3931|10568
1641475200000|2022-01-06 13:20:00|3935|3934|3932|3931.5|3935|3934.5|3932|3931.5|10885
1641475500000|2022-01-06 13:25:00|3932.5|3932|3931|3930.5|3933|3932|3930.5|3929.5|6058
1641475800000|2022-01-06 13:30:00|3930.5|3930|3926.5|3926|3931.5|3930.5|3926.5|3926|9095
1641476100000|2022-01-06 13:35:00|3926|3925.5|3926|3925.5|3926.5|3926|3925|3924|6897
1641476400000|2022-01-06 13:40:00|3925.5|3925|3925.5|3925|3926|3925.5|3925.5|3924.5|3425
1641476700000|2022-01-06 13:45:00|3925|3924.5|3921|3920|3925.5|3925|3920.5|3920|22973
1641477000000|2022-01-06 13:50:00|3921.5|3920.5|3924.5|3923.5|3925|3924|3921|3920|14148
1641477300000|2022-01-06 13:55:00|3924|3924|3924.5|3923.5|3925|3924|3923|3922|10447
1641477600000|2022-01-06 14:00:00|3924|3924|3921.5|3920.5|3925|3924|3921|3920.5|7198
1641477900000|2022-01-06 14:05:00|3921|3921|3921.5|3921|3923|3922|3921|3920.5|15789
1641478200000|2022-01-06 14:10:00|3921|3920.5|3923.5|3922.5|3924|3923.5|3921|3920.5|14504
1641478500000|2022-01-06 14:15:00|3923|3923|3924|3923.5|3925.5|3925|3923|3923|21503
1641478800000|2022-01-06 14:20:00|3923.5|3923|3924|3923.5|3924.5|3924|3923.5|3923|10855
1641479100000|2022-01-06 14:25:00|3923.5|3923|3922.5|3922|3924|3923.5|3922|3921.5|21026
1641479400000|2022-01-06 14:30:00|3922|3921.5|3920.5|3920|3926|3925|3919.5|3918.5|105516
1641479700000|2022-01-06 14:35:00|3921|3920.5|3916.5|3915.5|3921.5|3921|3911.5|3910|57431
1641480000000|2022-01-06 14:40:00|3917|3916|3915|3914.5|3918|3917|3913|3912.5|21321
1641480300000|2022-01-06 14:45:00|3914.5|3914|3913|3912.5|3914.5|3914|3908|3907.5|56471
1641480600000|2022-01-06 14:50:00|3913.5|3913|3917|3916|3920.5|3920|3913|3912.5|46259
1641480900000|2022-01-06 14:55:00|3916.5|3916.5|3922.5|3921.5|3923|3922|3916.5|3916|33375
1641481200000|2022-01-06 15:00:00|3922|3921|3923|3922.5|3926|3925.5|3920|3919|50103
1641481500000|2022-01-06 15:05:00|3922.5|3922|3924.5|3923.5|3929|3928.5|3921|3920.5|31009
1641481800000|2022-01-06 15:10:00|3924|3923|3924|3923.5|3925.5|3925|3922.5|3921.5|56907
1641482100000|2022-01-06 15:15:00|3924.5|3924|3920.5|3920|3925.5|3925|3918.5|3918|30231
1641482400000|2022-01-06 15:20:00|3920|3919.5|3922|3921.5|3923|3922.5|3920|3919.5|15178
1641482700000|2022-01-06 15:25:00|3922.5|3921|3920|3919.5|3924|3923.5|3920|3919.5|215297
1641483000000|2022-01-06 15:30:00|3920.5|3920|3915.5|3915|3921.5|3920.5|3915.5|3915|112967
1641483300000|2022-01-06 15:35:00|3915|3914.5|3921.5|3921|3923|3922|3913.5|3912.5|42954
1641483600000|2022-01-06 15:40:00|3922|3921.5|3921.5|3921|3924.5|3923.5|3921.5|3921|20963
1641483900000|2022-01-06 15:45:00|3922|3920.5|3919.5|3919|3922.5|3922|3919.5|3919|140842
1641484200000|2022-01-06 15:50:00|3919|3918.5|3917.5|3917|3921|3920|3917.5|3917|72196
1641484500000|2022-01-06 15:55:00|3917|3916.5|3909|3908.5|3917|3916.5|3908|3907.5|96407
1641484800000|2022-01-06 16:00:00|3909.5|3909|3909|3908.5|3910.5|3910|3907|3906|30244
1641485100000|2022-01-06 16:05:00|3908.5|3908|3909|3908.5|3910|3909|3907|3906.5|25383
1641485400000|2022-01-06 16:10:00|3909.5|3909|3909.5|3909|3910|3909.5|3907.5|3906.5|34767
1641485700000|2022-01-06 16:15:00|3909|3908.5|3908.5|3908|3910.5|3910|3908|3907.5|37549
1641486000000|2022-01-06 16:20:00|3909|3908.5|3910|3909.5|3910|3909.5|3908|3907.5|25179
1641486300000|2022-01-06 16:25:00|3909.5|3909|3907.5|3905.5|3912|3911|3906|3905.5|53806
1641542400000|2022-01-07 08:00:00|3908|3900|3901|3899.5|3908|3905|3899|3897.5|75896
1641542700000|2022-01-07 08:05:00|3900.5|3900|3906.5|3905.5|3908|3907.5|3900.5|3900|53074
1641543000000|2022-01-07 08:10:00|3906|3905|3907|3906|3909.5|3908.5|3904.5|3903.5|17015
1641543300000|2022-01-07 08:15:00|3907.5|3906.5|3909.5|3908.5|3910.5|3909.5|3899.5|3899|42065
1641543600000|2022-01-07 08:20:00|3909|3908|3903.5|3903|3909.5|3908.5|3902.5|3901.5|41033
1641543900000|2022-01-07 08:25:00|3903|3902.5|3904.5|3903|3905|3904|3900|3899|29422
1641544200000|2022-01-07 08:30:00|3904|3902.5|3901.5|3901|3904.5|3903|3900.5|3899.5|38037
1641544500000|2022-01-07 08:35:00|3901|3900.5|3906|3905|3906.5|3906|3901|3900|13411
1641544800000|2022-01-07 08:40:00|3905.5|3905.5|3899.5|3898.5|3907|3906|3898|3896|24086
1641545100000|2022-01-07 08:45:00|3900|3899|3900.5|3899|3902|3901.5|3898.5|3897.5|13732
1641545400000|2022-01-07 08:50:00|3900|3899.5|3902.5|3901|3908|3907.5|3900|3899.5|89463
1641545700000|2022-01-07 08:55:00|3902|3901.5|3906.5|3905.5|3909.5|3908.5|3902|3901|21587
1641546000000|2022-01-07 09:00:00|3906|3905|3909|3908|3910|3909|3905.5|3904.5|19199
1641546300000|2022-01-07 09:05:00|3909.5|3908.5|3911.5|3910.5|3914|3913.5|3909|3908.5|37062
1641546600000|2022-01-07 09:10:00|3911|3910|3916|3915|3918|3917|3909.5|3908|12488
1641546900000|2022-01-07 09:15:00|3915.5|3914|3917.5|3916.5|3918|3916.5|3913.5|3912.5|11196
1641547200000|2022-01-07 09:20:00|3918|3917|3914.5|3914|3919.5|3918.5|3914|3912.5|14816
1641547500000|2022-01-07 09:25:00|3915|3914.5|3914|3913|3916.5|3916|3913.5|3912.5|21217
1641547800000|2022-01-07 09:30:00|3914.5|3913.5|3915|3914|3916|3915|3914|3913|12791
1641548100000|2022-01-07 09:35:00|3914.5|3913.5|3918|3917.5|3919.5|3919|3912.5|3911.5|9426
1641548400000|2022-01-07 09:40:00|3918.5|3918|3920.5|3919.5|3922.5|3922|3918.5|3918|22155
1641548700000|2022-01-07 09:45:00|3920|3920|3918|3917|3921.5|3921|3918|3917|19330
1641549000000|2022-01-07 09:50:00|3918.5|3917.5|3917|3916|3919.5|3918.5|3916.5|3916|16336
1641549300000|2022-01-07 09:55:00|3916.5|3915.5|3919.5|3918.5|3919.5|3919|3915|3914.5|32972
1641549600000|2022-01-07 10:00:00|3920|3919|3921.5|3920.5|3922|3921|3919.5|3918.5|21734
1641549900000|2022-01-07 10:05:00|3921|3921|3925|3924.5|3925|3924.5|3921|3920.5|12272
1641550200000|2022-01-07 10:10:00|3924.5|3924|3924|3923.5|3925|3924.5|3923|3922.5|15116
1641550500000|2022-01-07 10:15:00|3923.5|3923|3923.5|3923|3924|3923.5|3922.5|3922|18781
1641550800000|2022-01-07 10:20:00|3923|3922.5|3926.5|3925.5|3927.5|3927|3921.5|3921|15956
1641551100000|2022-01-07 10:25:00|3926|3925|3925.5|3924.5|3926.5|3925.5|3924|3923.5|12564
1641551400000|2022-01-07 10:30:00|3925|3925|3924|3923|3927.5|3927|3924|3923|19741
1641551700000|2022-01-07 10:35:00|3923.5|3922|3925.5|3925|3926|3925.5|3923|3922|15847
1641552000000|2022-01-07 10:40:00|3925|3924.5|3928|3927.5|3928.5|3928|3924.5|3923.5|19806
1641552300000|2022-01-07 10:45:00|3928.5|3928|3929.5|3928.5|3930.5|3930|3927.5|3927|14924
1641552600000|2022-01-07 10:50:00|3930|3929|3928|3927.5|3931.5|3931|3928|3927.5|22624
1641552900000|2022-01-07 10:55:00|3927.5|3927|3930.5|3930|3930.5|3930|3926|3925.5|11153
1641553200000|2022-01-07 11:00:00|3931|3930.5|3929|3928|3931.5|3930.5|3927.5|3926.5|16531
1641553500000|2022-01-07 11:05:00|3928.5|3927.5|3930|3929|3931|3930|3928|3927|10489
1641553800000|2022-01-07 11:10:00|3930.5|3929.5|3928|3927|3931|3930|3925.5|3925|10453
1641554100000|2022-01-07 11:15:00|3927.5|3927.5|3928|3927|3929.5|3928.5|3927.5|3926.5|6997
1641554400000|2022-01-07 11:20:00|3928.5|3927.5|3925.5|3925|3928.5|3928|3925.5|3925|13673
1641554700000|2022-01-07 11:25:00|3925|3924.5|3927|3926|3928.5|3927.5|3924|3923|9864
1641555000000|2022-01-07 11:30:00|3926.5|3926.5|3925|3924.5|3928|3927|3924.5|3923.5|12711
1641555300000|2022-01-07 11:35:00|3925.5|3924|3923|3922.5|3926|3924|3922.5|3922|12577
1641555600000|2022-01-07 11:40:00|3922.5|3922|3921.5|3921|3923.5|3923|3921.5|3921|9042
1641555900000|2022-01-07 11:45:00|3921|3920.5|3920|3919.5|3922.5|3921.5|3919.5|3919|12995
1641556200000|2022-01-07 11:50:00|3920.5|3920|3922|3921|3922|3921|3918.5|3918|9039
1641556500000|2022-01-07 11:55:00|3921.5|3921.5|3918|3917.5|3922|3921.5|3918|3917.5|10954
1641556800000|2022-01-07 12:00:00|3918.5|3918|3916|3915.5|3920|3919.5|3914|3913|92418
1641557100000|2022-01-07 12:05:00|3916.5|3916|3912.5|3912|3916.5|3916|3912.5|3912|10107
1641557400000|2022-01-07 12:10:00|3913|3911.5|3910.5|3909.5|3914|3913.5|3910|3909|15626
1641557700000|2022-01-07 12:15:00|3910|3910|3910.5|3910|3911.5|3911|3909.5|3909|17069
1641558000000|2022-01-07 12:20:00|3910|3909.5|3911|3910.5|3914|3912.5|3908.5|3908|16878
1641558300000|2022-01-07 12:25:00|3911.5|3910|3910.5|3910|3911.5|3910|3909|3908|4603
1641558600000|2022-01-07 12:30:00|3910|3909.5|3911.5|3910.5|3911.5|3910.5|3909.5|3908.5|24551
1641558900000|2022-01-07 12:35:00|3912|3911|3915.5|3914.5|3915.5|3914.5|3911|3910|31963
1641559200000|2022-01-07 12:40:00|3915|3914|3916.5|3916|3918|3917|3914.5|3914|6041
1641559500000|2022-01-07 12:45:00|3916|3915.5|3914|3913.5|3917|3916|3914|3913.5|100714
1641559800000|2022-01-07 12:50:00|3914.5|3914|3915|3914.5|3916.5|3916|3914|3914|7211
1641560100000|2022-01-07 12:55:00|3915.5|3915|3913|3912.5|3916|3915.5|3912.5|3911|9070
1641560400000|2022-01-07 13:00:00|3913.5|3913|3913|3912.5|3914|3913.5|3912.5|3911.5|8723
1641560700000|2022-01-07 13:05:00|3912.5|3912|3912.5|3912|3914|3912.5|3911|3910.5|7973
1641561000000|2022-01-07 13:10:00|3913|3912.5|3912.5|3911.5|3914|3913.5|3912|3911.5|2934
1641561300000|2022-01-07 13:15:00|3912|3911|3910.5|3910|3912.5|3911.5|3909.5|3908.5|28718
1641561600000|2022-01-07 13:20:00|3910|3909.5|3912.5|3912|3913.5|3912.5|3910|3909|9013
1641561900000|2022-01-07 13:25:00|3913|3912.5|3912.5|3911.5|3914|3913.5|3912|3911.5|6956
1641562200000|2022-01-07 13:30:00|3913|3912|3911|3910|3916|3915|3910.5|3909.5|19666
1641562500000|2022-01-07 13:35:00|3910.5|3910.5|3910|3909|3911.5|3910.5|3909|3908.5|10195
1641562800000|2022-01-07 13:40:00|3909.5|3908.5|3906|3905|3911|3910|3905.5|3904.5|112855
1641563100000|2022-01-07 13:45:00|3906.5|3905.5|3904.5|3904|3907|3906.5|3904|3903.5|38980
1641563400000|2022-01-07 13:50:00|3905|3903.5|3905.5|3904.5|3907.5|3906.5|3905|3903.5|12949
1641563700000|2022-01-07 13:55:00|3905|3904|3900|3899|3905.5|3904|3899.5|3898.5|42273
1641564000000|2022-01-07 14:00:00|3900.5|3899.5|3901.5|3900.5|3903|3902|3900|3899|10296
1641564300000|2022-01-07 14:05:00|3901|3900|3906.5|3906|3907.5|3906.5|3900.5|3900|9829
1641564600000|2022-01-07 14:10:00|3907|3905.5|3906|3905.5|3908.5|3907.5|3905.5|3905|9679
1641564900000|2022-01-07 14:15:00|3907|3906|3906|3905.5|3909|3908.5|3905.5|3905|34997
1641565200000|2022-01-07 14:20:00|3906.5|3906|3910.5|3909.5|3911|3910.5|3906.5|3906|19659
1641565500000|2022-01-07 14:25:00|3911|3910|3911.5|3911|3912.5|3911.5|3907.5|3907|21223
1641565800000|2022-01-07 14:30:00|3912|3911.5|3916.5|3915.5|3918|3917.5|3910|3909|50414
1641566100000|2022-01-07 14:35:00|3916|3915|3918|3916.5|3919|3917.5|3915|3914|23093
1641566400000|2022-01-07 14:40:00|3917.5|3917|3917|3916.5|3918.5|3917.5|3911|3910|55941
1641566700000|2022-01-07 14:45:00|3917.5|3917|3920|3919|3922|3921|3915.5|3915|27359
1641567000000|2022-01-07 14:50:00|3920.5|3919.5|3919|3918|3923|3922.5|3917.5|3916.5|27647
1641567300000|2022-01-07 14:55:00|3918.5|3918.5|3919|3918.5|3920|3919|3916.5|3915.5|18834
1641567600000|2022-01-07 15:00:00|3919.5|3917.5|3919|3918|3920|3919.5|3916.5|3916|27736
1641567900000|2022-01-07 15:05:00|3918|3917.5|3925.5|3924.5|3925.5|3925|3917.5|3917|28673
1641568200000|2022-01-07 15:10:00|3925|3925|3915|3914.5|3925.5|3925|3915|3914|18484
1641568500000|2022-01-07 15:15:00|3915.5|3914|3923.5|3922.5|3924|3923|3915.5|3914|17851
1641568800000|2022-01-07 15:20:00|3923|3922|3926|3925|3927|3926.5|3922.5|3921.5|20752
1641569100000|2022-01-07 15:25:00|3926.5|3925.5|3922|3921.5|3928|3927.5|3922|3921.5|26173
1641569400000|2022-01-07 15:30:00|3922.5|3922|3922|3921|3927|3925.5|3920|3918.5|42414
1641569700000|2022-01-07 15:35:00|3921.5|3920.5|3923|3922.5|3924.5|3924|3921|3920|15834
1641570000000|2022-01-07 15:40:00|3923.5|3923|3923|3922.5|3926|3925.5|3922|3920.5|18482
1641570300000|2022-01-07 15:45:00|3923.5|3922|3925.5|3924.5|3926.5|3926|3923|3922|35089
1641570600000|2022-01-07 15:50:00|3925|3924|3928.5|3927.5|3933|3932.5|3924.5|3924|63209
1641570900000|2022-01-07 15:55:00|3928|3928|3926.5|3926|3928.5|3928|3924|3923|38122
1641571200000|2022-01-07 16:00:00|3926|3925.5|3931.5|3930.5|3931.5|3931|3926|3925|19007
1641571500000|2022-01-07 16:05:00|3931|3931|3930.5|3930|3932|3931.5|3929.5|3928.5|17053
1641571800000|2022-01-07 16:10:00|3930|3929.5|3929.5|3928.5|3932|3931.5|3929|3928|31889
1641572100000|2022-01-07 16:15:00|3929|3929|3931|3930|3933.5|3932.5|3929|3928.5|33780
1641572400000|2022-01-07 16:20:00|3930.5|3930.5|3931|3930.5|3931.5|3930.5|3927|3926|32208
1641572700000|2022-01-07 16:25:00|3930.5|3930|3930.5|3930|3932.5|3932|3928.5|3928|29590
1641801600000|2022-01-10 08:00:00|3949.5|3938.5|3925.5|3923.5|3952|3944|3924.5|3922|19713
1641801900000|2022-01-10 08:05:00|3925|3924|3931|3929|3933.5|3932.5|3925|3924|28098
1641802200000|2022-01-10 08:10:00|3931.5|3929.5|3934.5|3932.5|3941|3939.5|3931.5|3929.5|15904
1641802500000|2022-01-10 08:15:00|3934|3932|3940|3938.5|3941|3939|3930.5|3929.5|22753
1641802800000|2022-01-10 08:20:00|3940.5|3938|3934.5|3932.5|3940.5|3940|3931|3929|17241
1641803100000|2022-01-10 08:25:00|3935|3933|3935.5|3933.5|3936|3935.5|3930|3929|12279
1641803400000|2022-01-10 08:30:00|3934.5|3933|3930.5|3929.5|3936.5|3935.5|3928.5|3927.5|24994
1641803700000|2022-01-10 08:35:00|3931|3930|3917.5|3916|3931|3930|3917.5|3916|34016
1641804000000|2022-01-10 08:40:00|3917|3915.5|3926|3925|3927.5|3926|3915.5|3914|20002
1641804300000|2022-01-10 08:45:00|3925.5|3924.5|3926.5|3925|3930.5|3929.5|3925|3923.5|14328
1641804600000|2022-01-10 08:50:00|3926|3924.5|3931|3929.5|3932|3930.5|3925|3923|9392
1641804900000|2022-01-10 08:55:00|3931.5|3930|3931.5|3930|3934|3932|3929.5|3929|8986
1641805200000|2022-01-10 09:00:00|3932|3930.5|3928.5|3926.5|3932.5|3931.5|3928|3926.5|9056
1641805500000|2022-01-10 09:05:00|3928|3927|3925.5|3924.5|3929|3928.5|3924.5|3924|17020
1641805800000|2022-01-10 09:10:00|3925|3924|3928.5|3927|3929.5|3928|3924.5|3923.5|14087
1641806100000|2022-01-10 09:15:00|3928|3927.5|3929.5|3929|3931.5|3930|3928|3927|3275
1641806400000|2022-01-10 09:20:00|3930|3928.5|3931|3930|3933.5|3933|3930|3928.5|5405
1641806700000|2022-01-10 09:25:00|3930.5|3929.5|3930.5|3929.5|3932|3931|3928.5|3928|8858
1641807000000|2022-01-10 09:30:00|3930|3930|3923.5|3922.5|3931|3930.5|3923.5|3922.5|11725
1641807300000|2022-01-10 09:35:00|3924|3923|3924|3922.5|3925|3924|3921|3920.5|7226
1641807600000|2022-01-10 09:40:00|3924.5|3923|3924|3923|3926|3925|3922|3921|6558
1641807900000|2022-01-10 09:45:00|3923.5|3922.5|3922.5|3921.5|3924.5|3923.5|3921.5|3921|7551
1641808200000|2022-01-10 09:50:00|3922|3922|3922.5|3921.5|3925|3924|3921.5|3920.5|10740
1641808500000|2022-01-10 09:55:00|3922|3921|3925.5|3924.5|3926.5|3926|3922|3921|8946
1641808800000|2022-01-10 10:00:00|3926|3925|3925.5|3924.5|3926.5|3926|3924|3923.5|8960
1641809100000|2022-01-10 10:05:00|3926|3925|3928.5|3927.5|3929.5|3928.5|3926|3924.5|10141
1641809400000|2022-01-10 10:10:00|3929|3928|3932.5|3932|3933.5|3932.5|3928.5|3927.5|13694
1641809700000|2022-01-10 10:15:00|3932|3931.5|3930.5|3930|3932.5|3932|3930.5|3929|6113
1641810000000|2022-01-10 10:20:00|3930|3929.5|3927.5|3927|3930.5|3929.5|3927.5|3927|11320
1641810300000|2022-01-10 10:25:00|3928|3926.5|3924.5|3924|3928.5|3927.5|3924.5|3924|9985
1641810600000|2022-01-10 10:30:00|3925|3924.5|3922|3921|3925|3924.5|3922|3921|7968
1641810900000|2022-01-10 10:35:00|3921.5|3920.5|3926|3925.5|3926.5|3926|3921.5|3920.5|7823
1641811200000|2022-01-10 10:40:00|3926.5|3926|3925|3924|3927.5|3927|3924.5|3923.5|17269
1641811500000|2022-01-10 10:45:00|3924.5|3923.5|3926.5|3925.5|3926.5|3926|3923.5|3922.5|12573
1641811800000|2022-01-10 10:50:00|3926|3925|3925|3924|3926.5|3925.5|3924|3923|4933
1641812100000|2022-01-10 10:55:00|3924.5|3924.5|3926|3925|3928.5|3927|3924.5|3924.5|14420
1641812400000|2022-01-10 11:00:00|3927|3924.5|3924.5|3924|3927|3926|3924|3922.5|10791
1641812700000|2022-01-10 11:05:00|3924|3923.5|3922.5|3921.5|3924.5|3924|3921.5|3921|11335
1641813000000|2022-01-10 11:10:00|3922|3922|3920.5|3919|3922.5|3922|3920|3919|5534
1641813300000|2022-01-10 11:15:00|3920|3920|3918|3917.5|3920.5|3920|3917.5|3916|10978
1641813600000|2022-01-10 11:20:00|3918.5|3918|3918|3917.5|3919.5|3919|3917|3916.5|7863
1641813900000|2022-01-10 11:25:00|3918.5|3918|3919.5|3918.5|3920|3919.5|3918|3917.5|10158
1641814200000|2022-01-10 11:30:00|3920|3919|3921|3920|3922.5|3921.5|3919.5|3918.5|16451
1641814500000|2022-01-10 11:35:00|3920.5|3919.5|3927|3926|3927|3926.5|3920.5|3919.5|46524
1641814800000|2022-01-10 11:40:00|3926.5|3926.5|3926|3925.5|3929|3927.5|3925|3924.5|47200
1641815100000|2022-01-10 11:45:00|3925.5|3925|3929|3928|3930.5|3930|3925.5|3925|9241
1641815400000|2022-01-10 11:50:00|3929.5|3928.5|3926|3925.5|3929.5|3929|3926|3925|14806
1641815700000|2022-01-10 11:55:00|3926.5|3925|3928|3927.5|3928.5|3927.5|3924.5|3923.5|4826
1641816000000|2022-01-10 12:00:00|3928.5|3928|3924.5|3923.5|3929|3928|3923.5|3922.5|13051
1641816300000|2022-01-10 12:05:00|3925|3924|3926.5|3926|3926.5|3926|3924.5|3924|2017
1641816600000|2022-01-10 12:10:00|3927|3925.5|3927.5|3926.5|3927.5|3927|3925.5|3925|325972
1641816900000|2022-01-10 12:15:00|3927|3926|3927|3926.5|3927.5|3927|3925.5|3924.5|6645
1641817200000|2022-01-10 12:20:00|3926.5|3926|3926|3925|3927.5|3927|3925|3924.5|8930
1641817500000|2022-01-10 12:25:00|3925.5|3924.5|3923|3921.5|3926|3924.5|3922|3921.5|8693
1641817800000|2022-01-10 12:30:00|3922.5|3922|3920.5|3919|3924.5|3923.5|3920|3919|7026
1641818100000|2022-01-10 12:35:00|3920|3918.5|3922|3921.5|3922|3921.5|3918.5|3917|5896
1641818400000|2022-01-10 12:40:00|3922.5|3922|3923|3922.5|3923.5|3922.5|3920.5|3920|8383
1641818700000|2022-01-10 12:45:00|3923.5|3923|3923.5|3923|3926|3925|3923|3922.5|6787
1641819000000|2022-01-10 12:50:00|3923|3922.5|3922|3921|3923.5|3923|3920.5|3919.5|10605
1641819300000|2022-01-10 12:55:00|3921.5|3920.5|3922.5|3922|3923|3922|3921|3920.5|3511
1641819600000|2022-01-10 13:00:00|3923|3921.5|3925|3924|3926|3925|3923|3921.5|10207
1641819900000|2022-01-10 13:05:00|3924.5|3923.5|3931.5|3931|3931.5|3931|3923.5|3923|9876
1641820200000|2022-01-10 13:10:00|3932|3930.5|3934|3933|3934|3933|3930.5|3930|8254
1641820500000|2022-01-10 13:15:00|3933.5|3933.5|3936.5|3935.5|3938.5|3938|3933.5|3933|17027
1641820800000|2022-01-10 13:20:00|3937|3936|3936|3935|3938|3937|3935|3934.5|7861
1641821100000|2022-01-10 13:25:00|3936.5|3935.5|3939.5|3938.5|3940|3939.5|3936.5|3935.5|9796
1641821400000|2022-01-10 13:30:00|3939|3939|3942.5|3941.5|3942.5|3941.5|3938.5|3938|10472
1641821700000|2022-01-10 13:35:00|3942|3941|3943.5|3942.5|3944|3943|3940.5|3940|11977
1641822000000|2022-01-10 13:40:00|3944|3943|3947|3946.5|3947.5|3947|3944|3942.5|330628
1641822300000|2022-01-10 13:45:00|3947.5|3947|3948|3947.5|3950.5|3950|3947|3946.5|12868
1641822600000|2022-01-10 13:50:00|3948.5|3947|3943|3942.5|3948.5|3948|3940.5|3939.5|779292
1641822900000|2022-01-10 13:55:00|3942.5|3941.5|3946.5|3946|3947.5|3947|3942.5|3941.5|62328
1641823200000|2022-01-10 14:00:00|3947|3946.5|3947.5|3946.5|3948|3947.5|3946.5|3945.5|18917
1641823500000|2022-01-10 14:05:00|3947|3946|3946.5|3946|3947.5|3946.5|3944|3943|26108
1641823800000|2022-01-10 14:10:00|3947|3946.5|3946|3945.5|3948|3947|3946|3944.5|10312
1641824100000|2022-01-10 14:15:00|3946.5|3946|3947|3946|3947.5|3947|3945|3944.5|18615
1641824400000|2022-01-10 14:20:00|3947.5|3946.5|3944|3943|3948|3947.5|3943.5|3942.5|15912
1641824700000|2022-01-10 14:25:00|3944.5|3943.5|3952|3951|3952.5|3951.5|3943.5|3942.5|56086
1641825000000|2022-01-10 14:30:00|3952.5|3951.5|3960.5|3959.5|3960.5|3960|3951.5|3951|90572
1641825300000|2022-01-10 14:35:00|3960|3959|3959|3958|3962|3961|3955|3954.5|39925
1641825600000|2022-01-10 14:40:00|3958.5|3957|3959.5|3959|3960.5|3959.5|3955.5|3954.5|23917
1641825900000|2022-01-10 14:45:00|3959|3958.5|3961|3960|3963.5|3962|3957.5|3957|25363
1641826200000|2022-01-10 14:50:00|3960.5|3959.5|3964|3963.5|3964|3963.5|3957|3956|32319
1641826500000|2022-01-10 14:55:00|3963.5|3963|3969.5|3968.5|3971|3970|3963.5|3962.5|35406
1641826800000|2022-01-10 15:00:00|3969|3968|3966.5|3965|3970|3969.5|3965|3964|39346
1641827100000|2022-01-10 15:05:00|3966|3966|3966|3965.5|3968.5|3968|3964.5|3964|39687
1641827400000|2022-01-10 15:10:00|3966.5|3966|3968.5|3967.5|3973|3972.5|3966|3965.5|455647
1641827700000|2022-01-10 15:15:00|3969|3968|3967.5|3966.5|3969.5|3969|3965.5|3965|48705
1641828000000|2022-01-10 15:20:00|3967|3966|3965|3964|3967|3966.5|3963|3962|47329
1641828300000|2022-01-10 15:25:00|3964.5|3963.5|3964|3963|3965.5|3965|3962|3961.5|121684
1641828600000|2022-01-10 15:30:00|3963.5|3962.5|3963|3962.5|3965.5|3964.5|3962.5|3962|49341
1641828900000|2022-01-10 15:35:00|3962.5|3962|3960.5|3960|3962.5|3962|3957.5|3956.5|58060
1641829200000|2022-01-10 15:40:00|3961|3960.5|3959|3958|3961.5|3961|3959|3958|43166
1641829500000|2022-01-10 15:45:00|3959.5|3958.5|3957|3956|3961.5|3961|3954.5|3954|81214
1641829800000|2022-01-10 15:50:00|3956.5|3955.5|3957.5|3957|3960.5|3959.5|3955|3954.5|48556
1641830100000|2022-01-10 15:55:00|3958|3956.5|3960.5|3959.5|3961|3960|3957.5|3956.5|23486
1641830400000|2022-01-10 16:00:00|3960|3959|3962|3961.5|3964.5|3964|3958|3957|47180
1641830700000|2022-01-10 16:05:00|3962.5|3962|3966.5|3966|3967|3966|3961|3960|549745
1641831000000|2022-01-10 16:10:00|3966|3965.5|3964.5|3964|3970.5|3970|3964.5|3963.5|167829
1641831300000|2022-01-10 16:15:00|3965|3963.5|3967.5|3967|3968.5|3967.5|3964.5|3963.5|29443
1641831600000|2022-01-10 16:20:00|3968|3967.5|3970.5|3970|3970.5|3970|3967.5|3966.5|37529
1641831900000|2022-01-10 16:25:00|3971|3969.5|3976.5|3975|3976.5|3976|3971|3969.5|111003
1641888000000|2022-01-11 08:00:00|3949|3941.5|3967|3965|3967|3966.5|3943|3932|170997
1641888300000|2022-01-11 08:05:00|3966.5|3964.5|3951.5|3949.5|3966.5|3964.5|3943.5|3942|69702
1641888600000|2022-01-11 08:10:00|3950|3949|3952.5|3951.5|3955.5|3953.5|3947.5|3946.5|48017
1641888900000|2022-01-11 08:15:00|3953|3952|3950.5|3949.5|3954.5|3952.5|3946.5|3945|44661
1641889200000|2022-01-11 08:20:00|3950|3950|3945|3944|3954|3953|3945|3944|36511
1641889500000|2022-01-11 08:25:00|3944.5|3943.5|3941|3940|3945.5|3943.5|3939.5|3938|26331
1641889800000|2022-01-11 08:30:00|3940.5|3939.5|3935.5|3934.5|3940.5|3939.5|3934.5|3933|33452
1641890100000|2022-01-11 08:35:00|3934.5|3934|3930|3928.5|3936|3935|3929.5|3928.5|41101
1641890400000|2022-01-11 08:40:00|3929.5|3928|3922.5|3921|3929.5|3928.5|3921.5|3920.5|24806
1641890700000|2022-01-11 08:45:00|3922|3920.5|3922.5|3921.5|3924.5|3923|3919.5|3918.5|21503
1641891000000|2022-01-11 08:50:00|3922|3921|3920|3919|3925|3923.5|3918|3917.5|50651
1641891300000|2022-01-11 08:55:00|3919.5|3918.5|3916|3914.5|3923|3922|3915|3914.5|30683
1641891600000|2022-01-11 09:00:00|3915.5|3914|3916|3914.5|3918|3916.5|3912|3911|23960
1641891900000|2022-01-11 09:05:00|3915.5|3914|3911.5|3910.5|3915.5|3914|3907.5|3907|30251
1641892200000|2022-01-11 09:10:00|3911|3910|3913.5|3912.5|3916.5|3915.5|3910|3909.5|14369
1641892500000|2022-01-11 09:15:00|3913|3913|3918|3917|3918|3917.5|3912|3911.5|18362
1641892800000|2022-01-11 09:20:00|3917.5|3916.5|3921|3920|3922.5|3921.5|3916.5|3916|18903
1641893100000|2022-01-11 09:25:00|3920.5|3919.5|3928.5|3927.5|3929|3928|3918.5|3918|16961
1641893400000|2022-01-11 09:30:00|3929|3928|3933|3931.5|3933.5|3932.5|3927.5|3927|16544
1641893700000|2022-01-11 09:35:00|3932.5|3932.5|3934|3933|3935.5|3934.5|3930|3929|13564
1641894000000|2022-01-11 09:40:00|3934.5|3933.5|3934|3933|3936|3935|3933|3932|17418
1641894300000|2022-01-11 09:45:00|3934.5|3932.5|3933.5|3932.5|3938|3937|3933|3931.5|15515
1641894600000|2022-01-11 09:50:00|3934.5|3933|3932|3931|3934.5|3933|3930|3928.5|9697
1641894900000|2022-01-11 09:55:00|3932.5|3931.5|3929|3928.5|3933.5|3932.5|3929|3928.5|12407
1641895200000|2022-01-11 10:00:00|3929.5|3929|3926.5|3925.5|3930|3929.5|3924.5|3923.5|26053
1641895500000|2022-01-11 10:05:00|3926|3925|3932.5|3931|3933|3932|3926|3925|21955
1641895800000|2022-01-11 10:10:00|3933|3931.5|3933.5|3932.5|3933.5|3933|3931.5|3930|6662
1641896100000|2022-01-11 10:15:00|3933|3933|3932|3931|3933.5|3933|3931.5|3930.5|11289
1641896400000|2022-01-11 10:20:00|3932.5|3931.5|3926|3925|3933|3932|3925|3924.5|22707
1641896700000|2022-01-11 10:25:00|3926.5|3925.5|3923|3922|3927|3926|3923|3922|12992
1641897000000|2022-01-11 10:30:00|3923.5|3922.5|3925.5|3925|3926.5|3925.5|3923|3922|12223
1641897300000|2022-01-11 10:35:00|3925|3924.5|3928.5|3927.5|3929|3928.5|3924|3923.5|11510
1641897600000|2022-01-11 10:40:00|3929|3928|3932.5|3931.5|3933|3932.5|3928.5|3928|8009
1641897900000|2022-01-11 10:45:00|3932|3932|3935|3934|3936.5|3936|3932|3931.5|9910
1641898200000|2022-01-11 10:50:00|3936|3934.5|3936|3935|3938.5|3937.5|3933.5|3932.5|14556
1641898500000|2022-01-11 10:55:00|3936.5|3935.5|3933.5|3933|3936.5|3936|3933.5|3933|24112
1641898800000|2022-01-11 11:00:00|3934|3933.5|3936|3935|3938|3937|3933.5|3932.5|8635
1641899100000|2022-01-11 11:05:00|3936.5|3935.5|3936.5|3936|3936.5|3936|3932|3931.5|21045
1641899400000|2022-01-11 11:10:00|3937|3936.5|3932.5|3931.5|3938.5|3938|3931.5|3931|21659
1641899700000|2022-01-11 11:15:00|3933|3932|3930.5|3930|3933.5|3932.5|3930.5|3929|8712
1641900000000|2022-01-11 11:20:00|3931|3930.5|3931|3930|3932|3931.5|3929|3928|14748
1641900300000|2022-01-11 11:25:00|3930.5|3930.5|3931.5|3930.5|3933|3932|3930|3929.5|7748
1641900600000|2022-01-11 11:30:00|3932|3931|3930.5|3930|3932|3931.5|3930.5|3930|5635
1641900900000|2022-01-11 11:35:00|3930|3929.5|3929|3928|3930.5|3929.5|3927.5|3927|16568
1641901200000|2022-01-11 11:40:00|3929.5|3928.5|3934|3933.5|3934|3933.5|3929.5|3928.5|6623
1641901500000|2022-01-11 11:45:00|3933.5|3933|3933.5|3933|3934|3933.5|3933|3932.5|2057
1641901800000|2022-01-11 11:50:00|3934|3933.5|3937.5|3936.5|3938.5|3937|3934|3933|8721
1641902100000|2022-01-11 11:55:00|3937|3937|3940|3938.5|3940|3939.5|3937|3937|5939
1641902400000|2022-01-11 12:00:00|3939.5|3938|3938|3937.5|3941|3940|3937.5|3936.5|6536
1641902700000|2022-01-11 12:05:00|3938.5|3938|3934|3933.5|3939|3938|3933|3932|5369
1641903000000|2022-01-11 12:10:00|3934.5|3934|3935.5|3934.5|3937.5|3936.5|3934|3934|9099
1641903300000|2022-01-11 12:15:00|3936|3935|3936|3935.5|3938|3937|3935.5|3934.5|10355
1641903600000|2022-01-11 12:20:00|3936.5|3936|3935.5|3934.5|3937.5|3936.5|3935|3934.5|5975
1641903900000|2022-01-11 12:25:00|3935|3935|3935.5|3934.5|3936.5|3935.5|3935|3934.5|5030
1641904200000|2022-01-11 12:30:00|3935|3934|3935.5|3934.5|3936|3935|3934.5|3934|9314
1641904500000|2022-01-11 12:35:00|3936|3935|3937|3936|3937|3936.5|3934.5|3934|7658
1641904800000|2022-01-11 12:40:00|3937.5|3936.5|3938|3937.5|3941|3940|3937|3936|12274
1641905100000|2022-01-11 12:45:00|3937.5|3937|3936|3935.5|3937.5|3937|3936|3935.5|4594
1641905400000|2022-01-11 12:50:00|3936.5|3936|3936.5|3935.5|3937|3936.5|3936|3935.5|55579
1641905700000|2022-01-11 12:55:00|3936|3936|3935.5|3935|3937|3936.5|3935.5|3935|6078
1641906000000|2022-01-11 13:00:00|3936|3935.5|3938.5|3937.5|3939|3938|3936|3935|4820
1641906300000|2022-01-11 13:05:00|3938|3937|3942|3941.5|3942.5|3941.5|3937.5|3937|8230
1641906600000|2022-01-11 13:10:00|3941.5|3941|3940.5|3939.5|3942|3941|3940|3939.5|7157
1641906900000|2022-01-11 13:15:00|3941|3940|3944|3943|3944.5|3943.5|3941|3940|11294
1641907200000|2022-01-11 13:20:00|3943.5|3943.5|3943.5|3943|3943.5|3943.5|3942|3941|10381
1641907500000|2022-01-11 13:25:00|3943|3942.5|3942|3941.5|3943.5|3942.5|3941.5|3940.5|27738
1641907800000|2022-01-11 13:30:00|3942.5|3942|3940.5|3939.5|3944.5|3944|3940|3939.5|8642
1641908100000|2022-01-11 13:35:00|3940|3939|3938|3937|3940|3939|3937|3935.5|5476
1641908400000|2022-01-11 13:40:00|3938.5|3937.5|3941|3940|3942|3941|3938.5|3937.5|8178
1641908700000|2022-01-11 13:45:00|3941.5|3940.5|3940|3939.5|3945|3943.5|3940|3939.5|11973
1641909000000|2022-01-11 13:50:00|3939.5|3939|3937|3936.5|3939.5|3939|3937|3936|5355
1641909300000|2022-01-11 13:55:00|3936.5|3935.5|3934.5|3934|3938|3937.5|3934|3933.5|13646
1641909600000|2022-01-11 14:00:00|3935|3934.5|3933.5|3933|3936.5|3935.5|3933.5|3933|13664
1641909900000|2022-01-11 14:05:00|3934|3933.5|3931.5|3931|3936|3935|3930.5|3930|20265
1641910200000|2022-01-11 14:10:00|3932|3931.5|3926.5|3926|3932.5|3931.5|3926.5|3926|17625
1641910500000|2022-01-11 14:15:00|3927|3926.5|3926.5|3925.5|3928|3927.5|3925.5|3925|55844
1641910800000|2022-01-11 14:20:00|3926|3926|3927.5|3926.5|3927.5|3927|3926|3925.5|20227
1641911100000|2022-01-11 14:25:00|3927|3927|3927.5|3926.5|3928|3927.5|3926.5|3926|26494
1641911400000|2022-01-11 14:30:00|3928|3927|3931.5|3931|3937|3936.5|3928|3927|71100
1641911700000|2022-01-11 14:35:00|3932|3931.5|3930.5|3929|3932|3931.5|3926|3925|34339
1641912000000|2022-01-11 14:40:00|3930|3928.5|3927|3926.5|3931|3930|3927|3926|35607
1641912300000|2022-01-11 14:45:00|3926.5|3926|3927.5|3926.5|3928|3927.5|3924.5|3923.5|33110
1641912600000|2022-01-11 14:50:00|3927|3926|3929.5|3929|3933|3932|3926|3925|36963
1641912900000|2022-01-11 14:55:00|3930|3929.5|3938.5|3937|3938.5|3938|3929.5|3929|31801
1641913200000|2022-01-11 15:00:00|3938|3937.5|3938.5|3937.5|3941|3940.5|3933|3932|33263
1641913500000|2022-01-11 15:05:00|3938|3938|3940|3939.5|3940.5|3939.5|3934.5|3934|23452
1641913800000|2022-01-11 15:10:00|3940.5|3940|3938.5|3938|3942|3941.5|3937.5|3936.5|27027
1641914100000|2022-01-11 15:15:00|3939|3938.5|3945|3944|3945.5|3944.5|3939|3938|20181
1641914400000|2022-01-11 15:20:00|3945.5|3944.5|3943|3942|3945.5|3944.5|3941|3940.5|28688
1641914700000|2022-01-11 15:25:00|3942.5|3942.5|3943.5|3942|3945|3944|3942|3941.5|22925
1641915000000|2022-01-11 15:30:00|3943|3942.5|3941|3940.5|3945|3944.5|3940.5|3940|22119
1641915300000|2022-01-11 15:35:00|3940.5|3940|3937.5|3937|3941|3940.5|3936|3935.5|38642
1641915600000|2022-01-11 15:40:00|3937|3936.5|3933|3932|3937|3936.5|3931.5|3930|498459
1641915900000|2022-01-11 15:45:00|3932.5|3932.5|3936.5|3936|3937.5|3936.5|3932.5|3932|159223
1641916200000|2022-01-11 15:50:00|3937|3936.5|3936.5|3936|3937|3936.5|3935|3934.5|22378
1641916500000|2022-01-11 15:55:00|3937|3936.5|3936|3935.5|3939|3937.5|3936|3935.5|21504
1641916800000|2022-01-11 16:00:00|3936.5|3936|3939.5|3938.5|3940.5|3939.5|3936|3935.5|35067
1641917100000|2022-01-11 16:05:00|3939|3938|3939.5|3938.5|3943.5|3943|3937|3936.5|37496
1641917400000|2022-01-11 16:10:00|3939|3938|3933.5|3932.5|3940|3939|3933|3932|60032
1641917700000|2022-01-11 16:15:00|3933|3932|3936.5|3935.5|3936.5|3935.5|3932.5|3932|20428
1641918000000|2022-01-11 16:20:00|3936|3935|3936|3935|3939|3938|3935.5|3934.5|87107
1641918300000|2022-01-11 16:25:00|3936.5|3935.5|3935.5|3934.5|3939.5|3938.5|3935|3934|64622
1641974400000|2022-01-12 08:00:00|3961|3940|3941|3939|3961|3949.5|3941|3938.5|42115
1641974700000|2022-01-12 08:05:00|3940.5|3939.5|3937.5|3936|3951|3949|3937|3936|16143
1641975000000|2022-01-12 08:10:00|3938|3936.5|3931.5|3930|3939|3938|3930|3928.5|17810
1641975300000|2022-01-12 08:15:00|3932|3930.5|3929|3928|3937|3935.5|3929|3927.5|14953
1641975600000|2022-01-12 08:20:00|3928.5|3927|3934|3932.5|3934.5|3932.5|3927.5|3927|20212
1641975900000|2022-01-12 08:25:00|3933.5|3931.5|3928.5|3927|3933.5|3932.5|3925.5|3924.5|22563
1641976200000|2022-01-12 08:30:00|3928|3926.5|3929.5|3928|3929.5|3928|3925|3924|27219
1641976500000|2022-01-12 08:35:00|3929|3927.5|3929|3927.5|3931|3930|3926.5|3925|9898
1641976800000|2022-01-12 08:40:00|3928.5|3927|3929.5|3928|3932|3930.5|3927.5|3926.5|8044
1641977100000|2022-01-12 08:45:00|3929|3928.5|3927|3926.5|3932|3931|3927|3926|10561
1641977400000|2022-01-12 08:50:00|3926.5|3926|3931|3930|3934.5|3933.5|3926|3925|16440
1641977700000|2022-01-12 08:55:00|3930.5|3929.5|3926|3925|3931|3930|3925|3924|11898
1641978000000|2022-01-12 09:00:00|3925.5|3924.5|3928.5|3928|3928.5|3928|3925|3924|22150
1641978300000|2022-01-12 09:05:00|3929|3928.5|3932|3931.5|3934|3933.5|3929|3928|16919
1641978600000|2022-01-12 09:10:00|3933|3932|3932|3931|3936.5|3935.5|3932|3930.5|8716
1641978900000|2022-01-12 09:15:00|3932.5|3931.5|3931|3930.5|3933.5|3932.5|3928.5|3927.5|11082
1641979200000|2022-01-12 09:20:00|3931.5|3931|3931.5|3930|3933|3932|3929.5|3929|9809
1641979500000|2022-01-12 09:25:00|3932|3930.5|3934|3933|3935.5|3934.5|3931.5|3930.5|5197
1641979800000|2022-01-12 09:30:00|3934.5|3934|3931|3930|3935|3934|3930|3929|8994
1641980100000|2022-01-12 09:35:00|3930.5|3929.5|3928|3927|3931|3930|3925|3923.5|8614
1641980400000|2022-01-12 09:40:00|3927.5|3927.5|3927|3926.5|3929|3928|3926|3925|13349
1641980700000|2022-01-12 09:45:00|3926.5|3926|3925|3924.5|3927|3926|3923.5|3922.5|15767
1641981000000|2022-01-12 09:50:00|3925.5|3925|3925|3923.5|3926|3925|3923.5|3922.5|29350
1641981300000|2022-01-12 09:55:00|3924.5|3924|3926.5|3925.5|3927|3926.5|3924.5|3923.5|6263
1641981600000|2022-01-12 10:00:00|3927|3926|3925|3924|3929|3928.5|3925|3924|8334
1641981900000|2022-01-12 10:05:00|3925.5|3924.5|3923|3922|3927|3926.5|3922|3921|11328
1641982200000|2022-01-12 10:10:00|3923.5|3922.5|3919.5|3918.5|3923.5|3922.5|3918.5|3918|18022
1641982500000|2022-01-12 10:15:00|3920|3919|3921|3920.5|3922.5|3921.5|3920|3919|5607
1641982800000|2022-01-12 10:20:00|3921.5|3921|3919.5|3918.5|3922.5|3921.5|3919|3918|4713
1641983100000|2022-01-12 10:25:00|3919|3919|3918.5|3917|3920|3919|3917|3916.5|11022
1641983400000|2022-01-12 10:30:00|3918|3916|3918|3917.5|3918.5|3917.5|3915.5|3915|7420
1641983700000|2022-01-12 10:35:00|3917.5|3917|3915.5|3914.5|3917.5|3917|3915|3914|11046
1641984000000|2022-01-12 10:40:00|3916|3915|3918|3917.5|3919|3918.5|3916|3915|9284
1641984300000|2022-01-12 10:45:00|3918.5|3918|3923|3922|3924.5|3923.5|3918.5|3918|18442
1641984600000|2022-01-12 10:50:00|3922.5|3921.5|3920|3919.5|3923|3922|3917.5|3916.5|15670
1641984900000|2022-01-12 10:55:00|3921|3919|3922|3921|3924|3922.5|3919.5|3919|13286
1641985200000|2022-01-12 11:00:00|3922.5|3921.5|3924|3922.5|3927.5|3926.5|3922.5|3921.5|11837
1641985500000|2022-01-12 11:05:00|3924.5|3923|3920|3919|3924.5|3923.5|3920|3919|17127
1641985800000|2022-01-12 11:10:00|3919.5|3918.5|3916|3914.5|3920|3919|3915.5|3914|14137
1641986100000|2022-01-12 11:15:00|3915.5|3915|3914|3913.5|3917|3915.5|3913.5|3912.5|11457
1641986400000|2022-01-12 11:20:00|3914.5|3914|3920|3919|3920|3919.5|3914.5|3914|15373
1641986700000|2022-01-12 11:25:00|3919.5|3919.5|3917.5|3916.5|3920.5|3920|3917.5|3916.5|25158
1641987000000|2022-01-12 11:30:00|3918|3917|3916|3915|3919|3918.5|3915.5|3915|6329
1641987300000|2022-01-12 11:35:00|3915.5|3915.5|3917|3916|3917|3916|3914|3913|3724
1641987600000|2022-01-12 11:40:00|3916.5|3915.5|3915|3914|3917|3915.5|3914.5|3914|10194
1641987900000|2022-01-12 11:45:00|3914.5|3913|3916|3915|3916|3915|3914|3913|7323
1641988200000|2022-01-12 11:50:00|3915.5|3914.5|3913|3912|3915.5|3914.5|3913|3911.5|5056
1641988500000|2022-01-12 11:55:00|3912.5|3911.5|3908|3907.5|3913|3912|3907.5|3907|20086
1641988800000|2022-01-12 12:00:00|3907.5|3907|3910|3909.5|3910.5|3909.5|3907|3906.5|19472
1641989100000|2022-01-12 12:05:00|3910.5|3910|3907|3906.5|3912|3911|3907|3906.5|13840
1641989400000|2022-01-12 12:10:00|3906.5|3906|3906|3905.5|3907.5|3906.5|3904.5|3904|11262
1641989700000|2022-01-12 12:15:00|3905.5|3905|3907|3906.5|3909.5|3908|3905|3904.5|12241
1641990000000|2022-01-12 12:20:00|3906.5|3906|3903.5|3902.5|3906.5|3906|3901|3900.5|13609
1641990300000|2022-01-12 12:25:00|3903|3903|3902.5|3901.5|3904.5|3903|3901|3900.5|50478
1641990600000|2022-01-12 12:30:00|3903|3902|3901.5|3900.5|3903.5|3902.5|3901.5|3900.5|14879
1641990900000|2022-01-12 12:35:00|3901|3900|3902.5|3901.5|3903|3902|3899.5|3899|110003
1641991200000|2022-01-12 12:40:00|3902|3901|3899.5|3899|3902.5|3902|3899.5|3898.5|25317
1641991500000|2022-01-12 12:45:00|3900|3899.5|3902|3901|3902|3901.5|3899.5|3899|16782
1641991800000|2022-01-12 12:50:00|3901.5|3900.5|3901.5|3901|3902|3901.5|3900.5|3899.5|14268
1641992100000|2022-01-12 12:55:00|3902|3900.5|3901.5|3900.5|3902.5|3902|3900.5|3900|9688
1641992400000|2022-01-12 13:00:00|3902|3901|3901.5|3901|3902|3901.5|3899.5|3899|21333
1641992700000|2022-01-12 13:05:00|3902|3901.5|3902|3901|3902|3901.5|3899.5|3899|19626
1641993000000|2022-01-12 13:10:00|3902.5|3901.5|3901.5|3900|3902.5|3902|3899.5|3898.5|22051
1641993300000|2022-01-12 13:15:00|3902|3900.5|3901.5|3900.5|3902|3901.5|3900|3899|16629
1641993600000|2022-01-12 13:20:00|3901|3900|3902|3901|3902|3901|3900|3899.5|12562
1641993900000|2022-01-12 13:25:00|3902.5|3901.5|3901.5|3900.5|3905.5|3904|3901|3900|29520
1641994200000|2022-01-12 13:30:00|3902|3901|3901.5|3900.5|3905|3904|3899.5|3898.5|39300
1641994500000|2022-01-12 13:35:00|3901|3900|3902|3901.5|3902.5|3902|3900.5|3900|26277
1641994800000|2022-01-12 13:40:00|3902.5|3902|3901.5|3901|3902.5|3902|3901|3900.5|16514
1641995100000|2022-01-12 13:45:00|3902|3901.5|3898.5|3898|3902|3901.5|3898.5|3898|16520
1641995400000|2022-01-12 13:50:00|3899|3898.5|3894|3893|3899.5|3898.5|3893|3892.5|45623
1641995700000|2022-01-12 13:55:00|3894.5|3893.5|3893|3892|3894.5|3893.5|3891|3890.5|27541
1641996000000|2022-01-12 14:00:00|3893.5|3892.5|3898|3897|3899|3898|3893.5|3892.5|20149
1641996300000|2022-01-12 14:05:00|3898.5|3897.5|3900.5|3899.5|3902|3901.5|3898|3897|13198
1641996600000|2022-01-12 14:10:00|3900|3899|3899.5|3898.5|3901|3900.5|3899|3898|12493
1641996900000|2022-01-12 14:15:00|3899|3899|3899.5|3899|3900.5|3899.5|3898|3897|12404
1641997200000|2022-01-12 14:20:00|3900|3899.5|3899.5|3899|3900.5|3900|3898.5|3898|59511
1641997500000|2022-01-12 14:25:00|3900|3899.5|3898|3897|3900.5|3900|3897.5|3897|26385
1641997800000|2022-01-12 14:30:00|3898.5|3897.5|3899.5|3898.5|3902.5|3901.5|3896.5|3896|137270
1641998100000|2022-01-12 14:35:00|3900|3899|3899.5|3899|3900.5|3900|3897|3896.5|37143
1641998400000|2022-01-12 14:40:00|3900|3899.5|3898|3897.5|3900.5|3900|3897.5|3897|25070
1641998700000|2022-01-12 14:45:00|3898.5|3898|3903|3902.5|3905|3904|3898|3897.5|58785
1641999000000|2022-01-12 14:50:00|3902.5|3902|3900|3899.5|3902.5|3902|3900|3899.5|32896
1641999300000|2022-01-12 14:55:00|3899.5|3899|3899.5|3898.5|3900.5|3900|3898|3897|26548
1641999600000|2022-01-12 15:00:00|3900|3899|3898.5|3897.5|3902.5|3901.5|3898|3897.5|29439
1641999900000|2022-01-12 15:05:00|3898|3898|3898|3897.5|3901|3900|3898|3897.5|14035
1642000200000|2022-01-12 15:10:00|3897.5|3897|3893.5|3893|3897.5|3897|3891.5|3891|41918
1642000500000|2022-01-12 15:15:00|3894|3892.5|3899|3898|3899.5|3899|3893.5|3892.5|96678
1642000800000|2022-01-12 15:20:00|3898.5|3897.5|3900|3899|3901|3900|3897|3896.5|23384
1642001100000|2022-01-12 15:25:00|3900.5|3899.5|3900.5|3899.5|3900.5|3900|3899|3898.5|45435
1642001400000|2022-01-12 15:30:00|3900|3899|3899|3898.5|3901.5|3901|3898.5|3897.5|132811
1642001700000|2022-01-12 15:35:00|3899.5|3899|3899|3898|3900.5|3900|3898.5|3897.5|23526
1642002000000|2022-01-12 15:40:00|3898.5|3897.5|3899.5|3898.5|3901|3900|3898.5|3897.5|32295
1642002300000|2022-01-12 15:45:00|3900|3899|3899|3898|3902|3901.5|3899|3898|80707
1642002600000|2022-01-12 15:50:00|3899.5|3898.5|3907.5|3907|3908.5|3907.5|3899.5|3898|43576
1642002900000|2022-01-12 15:55:00|3907|3906.5|3903|3902.5|3908|3907|3901.5|3900.5|103288
1642003200000|2022-01-12 16:00:00|3903.5|3903|3897.5|3897|3904|3903.5|3897.5|3897|67764
1642003500000|2022-01-12 16:05:00|3898|3897.5|3899|3898.5|3900.5|3900|3895.5|3895|41459
1642003800000|2022-01-12 16:10:00|3898.5|3898|3899.5|3899|3900|3899.5|3898.5|3897.5|17114
1642004100000|2022-01-12 16:15:00|3899|3898.5|3895|3894.5|3899.5|3899|3895|3894.5|237961
1642004400000|2022-01-12 16:20:00|3895.5|3895|3894|3893.5|3897|3896.5|3892|3891.5|86759
1642004700000|2022-01-12 16:25:00|3893.5|3893|3892.5|3891|3897|3896|3892.5|3891|44651
1642060800000|2022-01-13 08:00:00|3893.5|3892|3882.5|3881|3893.5|3892|3880.5|3880|75862
1642061100000|2022-01-13 08:05:00|3882|3880.5|3884.5|3882.5|3886|3885|3877.5|3875.5|48713
1642061400000|2022-01-13 08:10:00|3885|3883|3879|3877.5|3886.5|3885.5|3877.5|3876.5|36133
1642061700000|2022-01-13 08:15:00|3878.5|3877|3879.5|3878.5|3882|3881.5|3874.5|3874|45160
1642062000000|2022-01-13 08:20:00|3879|3879|3880.5|3878.5|3883.5|3882.5|3877.5|3876.5|24417
1642062300000|2022-01-13 08:25:00|3880|3879|3885.5|3884|3887|3886|3878.5|3877.5|27485
1642062600000|2022-01-13 08:30:00|3885|3883.5|3891|3890|3893.5|3892.5|3884.5|3883.5|23675
1642062900000|2022-01-13 08:35:00|3890.5|3889.5|3891|3890.5|3892.5|3891.5|3889|3888|10042
1642063200000|2022-01-13 08:40:00|3890.5|3890|3893|3892.5|3895.5|3894.5|3890.5|3889.5|14346
1642063500000|2022-01-13 08:45:00|3893.5|3893|3894|3892.5|3894|3893|3889|3888|8369
1642063800000|2022-01-13 08:50:00|3893.5|3892|3891.5|3890.5|3896|3894.5|3890.5|3890|9992
1642064100000|2022-01-13 08:55:00|3892|3891|3897.5|3897|3898|3897|3891.5|3890.5|8018
1642064400000|2022-01-13 09:00:00|3897|3896.5|3897|3896|3900|3899|3895|3894.5|11925
1642064700000|2022-01-13 09:05:00|3897.5|3896.5|3898|3897|3898|3897.5|3895.5|3894.5|6702
1642065000000|2022-01-13 09:10:00|3897.5|3896.5|3895.5|3894.5|3898|3897|3894|3893|10754
1642065300000|2022-01-13 09:15:00|3895|3894|3895.5|3894.5|3896.5|3895.5|3894|3893.5|7804
1642065600000|2022-01-13 09:20:00|3895|3895|3898|3897|3898|3897.5|3894|3893.5|9541
1642065900000|2022-01-13 09:25:00|3897.5|3897.5|3899.5|3898.5|3899.5|3899|3896|3895.5|11782
1642066200000|2022-01-13 09:30:00|3899|3898|3901.5|3900.5|3904|3903.5|3898.5|3897.5|14873
1642066500000|2022-01-13 09:35:00|3902|3901|3904.5|3904|3904.5|3904|3902|3901|5488
1642066800000|2022-01-13 09:40:00|3904|3903.5|3908.5|3907.5|3909|3907.5|3904|3903.5|59172
1642067100000|2022-01-13 09:45:00|3908|3907|3905.5|3905|3908|3907|3904.5|3904|9249
1642067400000|2022-01-13 09:50:00|3905|3904.5|3905.5|3904.5|3906.5|3906|3904.5|3904|10960
1642067700000|2022-01-13 09:55:00|3905|3904|3905.5|3904.5|3907|3906|3904.5|3904|18736
1642068000000|2022-01-13 10:00:00|3905|3904|3903.5|3902.5|3905|3904.5|3901.5|3901|14606
1642068300000|2022-01-13 10:05:00|3904|3903|3908.5|3907.5|3908.5|3907.5|3903|3902|16412
1642068600000|2022-01-13 10:10:00|3908|3907|3908|3907|3909|3908.5|3907|3906|4733
1642068900000|2022-01-13 10:15:00|3907.5|3906.5|3906|3905.5|3907.5|3906.5|3904|3903.5|11364
1642069200000|2022-01-13 10:20:00|3906.5|3906|3912|3911.5|3913.5|3912|3906.5|3905.5|21721
1642069500000|2022-01-13 10:25:00|3911.5|3911|3910.5|3909.5|3911.5|3911|3909|3908.5|8583
1642069800000|2022-01-13 10:30:00|3910|3909|3911|3910|3911.5|3910.5|3908|3907.5|16207
1642070100000|2022-01-13 10:35:00|3910.5|3910.5|3911|3910.5|3912.5|3912|3910.5|3910.5|4390
1642070400000|2022-01-13 10:40:00|3910.5|3910|3912|3911|3912|3911|3910|3909.5|105575
1642070700000|2022-01-13 10:45:00|3912.5|3911.5|3909.5|3909|3912.5|3912|3908.5|3908|15615
1642071000000|2022-01-13 10:50:00|3910|3909.5|3910.5|3910|3912|3911|3910|3909|9737
1642071300000|2022-01-13 10:55:00|3910|3909.5|3909|3908|3911|3910.5|3907|3906|27317
1642071600000|2022-01-13 11:00:00|3909.5|3908.5|3904|3903.5|3910|3909|3903.5|3903|13840
1642071900000|2022-01-13 11:05:00|3904.5|3904|3907|3906|3907|3906|3904.5|3903.5|10184
1642072200000|2022-01-13 11:10:00|3907.5|3906.5|3908.5|3908|3909.5|3908.5|3907.5|3906|14123
1642072500000|2022-01-13 11:15:00|3908|3907.5|3907|3906.5|3910|3909.5|3907|3906.5|6728
1642072800000|2022-01-13 11:20:00|3906.5|3906|3903|3901.5|3907.5|3907|3902|3901|20658
1642073100000|2022-01-13 11:25:00|3903.5|3902.5|3905|3904.5|3906|3905.5|3903.5|3902.5|8206
1642073400000|2022-01-13 11:30:00|3904.5|3904|3900.5|3900|3905|3904.5|3900|3899.5|726859
1642073700000|2022-01-13 11:35:00|3901|3900.5|3898.5|3897.5|3901|3900.5|3897.5|3897|13243
1642074000000|2022-01-13 11:40:00|3898|3898|3898|3897|3899|3898.5|3897.5|3896.5|13734
1642074300000|2022-01-13 11:45:00|3897.5|3896.5|3893|3892|3897.5|3896.5|3892.5|3892|12264
1642074600000|2022-01-13 11:50:00|3893.5|3892.5|3894|3893|3895.5|3894.5|3892.5|3892|10016
1642074900000|2022-01-13 11:55:00|3893.5|3892.5|3893.5|3892.5|3896|3895.5|3893|3892|7604
1642075200000|2022-01-13 12:00:00|3894|3893|3893|3892|3894.5|3893.5|3891.5|3890|11385
1642075500000|2022-01-13 12:05:00|3892.5|3891.5|3893.5|3892.5|3893.5|3892.5|3891.5|3891|18049
1642075800000|2022-01-13 12:10:00|3893|3892|3891.5|3890.5|3893|3892.5|3890.5|3890|11411
1642076100000|2022-01-13 12:15:00|3892|3891|3892.5|3892|3893.5|3893|3891.5|3891|4331
1642076400000|2022-01-13 12:20:00|3893|3891.5|3894|3893|3894|3893.5|3892.5|3891.5|3659
1642076700000|2022-01-13 12:25:00|3893.5|3893.5|3891.5|3891|3894|3893.5|3891.5|3890.5|5290
1642077000000|2022-01-13 12:30:00|3892|3891.5|3894|3893.5|3894.5|3894|3891|3890|12477
1642077300000|2022-01-13 12:35:00|3893.5|3893|3894.5|3893.5|3894.5|3894|3893|3892.5|10699
1642077600000|2022-01-13 12:40:00|3894|3893|3897|3896.5|3897|3896.5|3893.5|3893|5370
1642077900000|2022-01-13 12:45:00|3897.5|3897|3899|3898.5|3900|3899|3896.5|3896|4195
1642078200000|2022-01-13 12:50:00|3898.5|3898|3900.5|3899.5|3902|3901|3898.5|3898|10781
1642078500000|2022-01-13 12:55:00|3901|3900|3899|3898|3901.5|3900.5|3899|3898|17495
1642078800000|2022-01-13 13:00:00|3898.5|3897.5|3897|3896.5|3900|3899.5|3896|3895|11709
1642079100000|2022-01-13 13:05:00|3897.5|3897|3896.5|3896|3899|3898|3896|3895.5|9611
1642079400000|2022-01-13 13:10:00|3897|3895.5|3895.5|3895|3897|3896|3895.5|3894.5|4919
1642079700000|2022-01-13 13:15:00|3896|3895.5|3897|3896.5|3898|3897.5|3896|3895.5|13632
1642080000000|2022-01-13 13:20:00|3897.5|3897|3896|3895.5|3898|3897.5|3896|3895.5|7781
1642080300000|2022-01-13 13:25:00|3896.5|3896|3894.5|3893.5|3897|3896.5|3894.5|3893.5|8266
1642080600000|2022-01-13 13:30:00|3895|3894|3892.5|3891.5|3896.5|3895.5|3892.5|3891.5|13117
1642080900000|2022-01-13 13:35:00|3893|3892|3891|3890.5|3893.5|3892.5|3890.5|3890|9662
1642081200000|2022-01-13 13:40:00|3891.5|3891.5|3891|3890.5|3893.5|3892.5|3890.5|3890|15862
1642081500000|2022-01-13 13:45:00|3890.5|3890|3893.5|3893|3893.5|3893|3890.5|3890|9260
1642081800000|2022-01-13 13:50:00|3894|3893.5|3892.5|3892|3895.5|3894.5|3892.5|3892|9577
1642082100000|2022-01-13 13:55:00|3892|3891.5|3891|3890.5|3893|3892|3890.5|3890|28681
1642082400000|2022-01-13 14:00:00|3890.5|3890|3890.5|3890|3892|3891|3889.5|3889|15460
1642082700000|2022-01-13 14:05:00|3891|3890.5|3891|3890|3891.5|3890.5|3888.5|3888|18624
1642083000000|2022-01-13 14:10:00|3890.5|3889.5|3891.5|3891|3893|3892.5|3889.5|3889|10761
1642083300000|2022-01-13 14:15:00|3892|3891.5|3891.5|3891|3893|3892|3890.5|3889.5|10947
1642083600000|2022-01-13 14:20:00|3891|3890.5|3891.5|3891|3892|3891.5|3891|3890.5|20540
1642083900000|2022-01-13 14:25:00|3892|3890.5|3889.5|3889|3892.5|3891.5|3889|3888|29403
1642084200000|2022-01-13 14:30:00|3890|3889.5|3891.5|3890.5|3892|3891.5|3886.5|3886|46297
1642084500000|2022-01-13 14:35:00|3891|3890|3884|3883.5|3892.5|3892|3881|3880.5|45261
1642084800000|2022-01-13 14:40:00|3883.5|3883|3881.5|3880.5|3886|3885.5|3881.5|3880.5|17984
1642085100000|2022-01-13 14:45:00|3882|3881|3884|3883|3885|3884.5|3882|3880.5|23911
1642085400000|2022-01-13 14:50:00|3883.5|3882.5|3882|3881|3884|3883|3879.5|3879|44996
1642085700000|2022-01-13 14:55:00|3881.5|3880.5|3879|3878.5|3882.5|3882|3877.5|3877|20143
1642086000000|2022-01-13 15:00:00|3879.5|3879|3876.5|3876|3881|3880|3876|3875.5|43145
1642086300000|2022-01-13 15:05:00|3876|3875.5|3874|3873.5|3878.5|3878|3873|3872|58727
1642086600000|2022-01-13 15:10:00|3873.5|3873|3878.5|3878|3879.5|3879|3873.5|3873|31074
1642086900000|2022-01-13 15:15:00|3879|3878.5|3877.5|3877|3880.5|3880|3877|3876.5|25904
1642087200000|2022-01-13 15:20:00|3877|3876.5|3881.5|3881|3881.5|3881|3876.5|3876|33547
1642087500000|2022-01-13 15:25:00|3881|3880.5|3878.5|3878|3881.5|3880.5|3878|3877.5|22318
1642087800000|2022-01-13 15:30:00|3878|3877.5|3886|3885|3888.5|3887.5|3878|3877.5|32506
1642088100000|2022-01-13 15:35:00|3886.5|3885.5|3889.5|3889|3890|3889|3885|3884.5|32971
1642088400000|2022-01-13 15:40:00|3890|3888.5|3887|3886|3892.5|3891.5|3886|3885.5|31832
1642088700000|2022-01-13 15:45:00|3886.5|3886.5|3886|3885.5|3888|3887|3884|3883|11735
1642089000000|2022-01-13 15:50:00|3886.5|3885|3886|3885.5|3887|3886|3883.5|3883|18326
1642089300000|2022-01-13 15:55:00|3886.5|3886|3888.5|3888|3890|3889.5|3886.5|3885.5|25109
1642089600000|2022-01-13 16:00:00|3889|3888.5|3890|3889|3892.5|3891.5|3887.5|3887|37755
1642089900000|2022-01-13 16:05:00|3889.5|3888.5|3890.5|3890|3891.5|3891|3885.5|3885|52661
1642090200000|2022-01-13 16:10:00|3891|3889.5|3894.5|3893.5|3894.5|3893.5|3890.5|3889.5|22617
1642090500000|2022-01-13 16:15:00|3895|3894|3895|3894.5|3897|3896|3894.5|3893.5|19940
1642090800000|2022-01-13 16:20:00|3894.5|3894|3895|3894.5|3895.5|3895|3893.5|3893|30263
1642091100000|2022-01-13 16:25:00|3895.5|3895|3899.5|3898.5|3899.5|3898.5|3895.5|3895|36525
1642147200000|2022-01-14 08:00:00|3901.5|3880|3882.5|3880.5|3901.5|3886|3872|3871|127606
1642147500000|2022-01-14 08:05:00|3881.5|3881|3881|3880|3889.5|3888.5|3878.5|3877.5|21566
1642147800000|2022-01-14 08:10:00|3880.5|3879.5|3889|3888|3890.5|3889|3880.5|3879|31190
1642148100000|2022-01-14 08:15:00|3889.5|3888.5|3890.5|3889|3892.5|3891|3883.5|3882.5|52230
1642148400000|2022-01-14 08:20:00|3890|3888.5|3898|3897|3898.5|3897.5|3886.5|3885.5|26272
1642148700000|2022-01-14 08:25:00|3897.5|3896.5|3899.5|3898.5|3901.5|3900.5|3895|3894|23984
1642149000000|2022-01-14 08:30:00|3900|3899|3901.5|3900.5|3903.5|3902.5|3899.5|3899|11429
1642149300000|2022-01-14 08:35:00|3901|3900|3906|3904.5|3907|3906.5|3901|3899.5|21664
1642149600000|2022-01-14 08:40:00|3905.5|3905|3905|3904|3907|3906|3901|3900.5|18584
1642149900000|2022-01-14 08:45:00|3904.5|3903.5|3899.5|3898.5|3904.5|3903.5|3896.5|3896|19100
1642150200000|2022-01-14 08:50:00|3899|3899|3898|3897|3900.5|3900|3896.5|3895.5|12685
1642150500000|2022-01-14 08:55:00|3898.5|3897.5|3898.5|3897|3899.5|3898|3896|3895.5|11283
1642150800000|2022-01-14 09:00:00|3898|3897.5|3894|3892.5|3899|3898|3892.5|3892|13063
1642151100000|2022-01-14 09:05:00|3893.5|3892|3890.5|3889.5|3894.5|3894|3889|3888.5|29232
1642151400000|2022-01-14 09:10:00|3891.5|3890|3890|3889|3892|3891|3889|3888|13921
1642151700000|2022-01-14 09:15:00|3890.5|3889.5|3891|3890|3891|3890.5|3888.5|3887|17250
1642152000000|2022-01-14 09:20:00|3890.5|3889.5|3886|3885|3890.5|3889.5|3885|3884.5|10759
1642152300000|2022-01-14 09:25:00|3885.5|3884.5|3887|3886.5|3887.5|3887|3883|3882.5|12489
1642152600000|2022-01-14 09:30:00|3887.5|3887|3890|3889.5|3891.5|3890.5|3887|3886.5|6263
1642152900000|2022-01-14 09:35:00|3890.5|3890|3891|3890|3891|3890.5|3889|3888.5|8380
1642153200000|2022-01-14 09:40:00|3891.5|3890.5|3894.5|3894|3894.5|3894|3891.5|3890|8779
1642153500000|2022-01-14 09:45:00|3895|3894.5|3899|3898.5|3901|3900|3895|3894|12621
1642153800000|2022-01-14 09:50:00|3899.5|3898|3899|3898|3900.5|3899.5|3897.5|3896.5|18650
1642154100000|2022-01-14 09:55:00|3898.5|3898.5|3897|3896.5|3899.5|3898.5|3896.5|3896|14015
1642154400000|2022-01-14 10:00:00|3896.5|3896|3893.5|3893|3897.5|3896.5|3893|3892.5|26267
1642154700000|2022-01-14 10:05:00|3894|3893.5|3890.5|3889.5|3894|3893.5|3889.5|3889|13755
1642155000000|2022-01-14 10:10:00|3891|3890|3889.5|3888.5|3891|3890.5|3887.5|3886.5|5909
1642155300000|2022-01-14 10:15:00|3889|3888|3889|3888.5|3889.5|3888.5|3887.5|3886.5|4299
1642155600000|2022-01-14 10:20:00|3888.5|3888|3890|3889|3890|3889.5|3886.5|3885.5|12375
1642155900000|2022-01-14 10:25:00|3889.5|3889.5|3890.5|3890|3891.5|3890.5|3889.5|3888.5|6737
1642156200000|2022-01-14 10:30:00|3890|3889.5|3891.5|3891|3892|3891|3889.5|3888.5|7697
1642156500000|2022-01-14 10:35:00|3891|3890|3887.5|3886.5|3891|3890.5|3887.5|3886.5|7112
1642156800000|2022-01-14 10:40:00|3887|3887|3889.5|3889|3890|3889|3886|3885.5|4496
1642157100000|2022-01-14 10:45:00|3890|3889.5|3888.5|3888|3890|3889.5|3888|3887.5|5398
1642157400000|2022-01-14 10:50:00|3889|3888.5|3888.5|3888|3889.5|3888.5|3887|3886|9695
1642157700000|2022-01-14 10:55:00|3889|3888.5|3889|3888.5|3890.5|3890|3888.5|3888|7468
1642158000000|2022-01-14 11:00:00|3889.5|3889|3891|3890|3891.5|3891|3888.5|3888|9628
1642158300000|2022-01-14 11:05:00|3890.5|3890.5|3890.5|3890|3891|3890.5|3890.5|3889.5|6490
1642158600000|2022-01-14 11:10:00|3890|3889.5|3890|3889.5|3890|3889.5|3889|3888.5|7067
1642158900000|2022-01-14 11:15:00|3890.5|3890|3889.5|3889|3890.5|3890|3888.5|3888|6767
1642159200000|2022-01-14 11:20:00|3889|3888|3890|3889.5|3890.5|3890|3889|3888|6075
1642159500000|2022-01-14 11:25:00|3890.5|3890|3891|3890.5|3892|3891|3890|3889.5|8382
1642159800000|2022-01-14 11:30:00|3890.5|3890|3890|3889|3891.5|3890.5|3889.5|3888.5|14249
1642160100000|2022-01-14 11:35:00|3889.5|3889.5|3889.5|3889|3890.5|3890|3889|3888.5|22563
1642160400000|2022-01-14 11:40:00|3889|3888.5|3889|3888|3890|3889.5|3888.5|3888|8186
1642160700000|2022-01-14 11:45:00|3888.5|3887.5|3888|3887.5|3888.5|3888|3886.5|3885.5|19059
1642161000000|2022-01-14 11:50:00|3888.5|3888|3889|3888.5|3889.5|3888.5|3886.5|3885.5|23498
1642161300000|2022-01-14 11:55:00|3889.5|3889|3886|3885.5|3890.5|3890|3885.5|3885|15348
1642161600000|2022-01-14 12:00:00|3885.5|3885|3883.5|3883|3886.5|3886|3883|3882.5|17115
1642161900000|2022-01-14 12:05:00|3883|3882.5|3880.5|3880|3884|3883.5|3880|3879|12007
1642162200000|2022-01-14 12:10:00|3880|3879.5|3884.5|3884|3884.5|3884|3880|3879.5|6360
1642162500000|2022-01-14 12:15:00|3884|3883.5|3884|3883.5|3885.5|3885|3883.5|3883|7762
1642162800000|2022-01-14 12:20:00|3883.5|3883|3884.5|3884|3885.5|3885|3883|3882|6805
1642163100000|2022-01-14 12:25:00|3885|3884.5|3884|3883|3887|3886.5|3884|3883|10772
1642163400000|2022-01-14 12:30:00|3883.5|3882.5|3884|3883|3885|3884.5|3883|3882|11058
1642163700000|2022-01-14 12:35:00|3883.5|3882.5|3879|3878.5|3883.5|3883|3879|3878|53648
1642164000000|2022-01-14 12:40:00|3878.5|3878|3879|3878.5|3879|3878.5|3876.5|3876|33574
1642164300000|2022-01-14 12:45:00|3878.5|3878|3880.5|3880|3881|3880.5|3878|3877|12972
1642164600000|2022-01-14 12:50:00|3880|3879.5|3879|3878.5|3881|3880.5|3879|3878.5|8924
1642164900000|2022-01-14 12:55:00|3879.5|3879|3879|3878.5|3881.5|3881|3879|3878|41686
1642165200000|2022-01-14 13:00:00|3879.5|3879|3882|3881.5|3882|3881.5|3875|3874.5|10634
1642165500000|2022-01-14 13:05:00|3882.5|3882|3887.5|3887|3888|3887|3882|3881.5|10691
1642165800000|2022-01-14 13:10:00|3887|3886.5|3884|3883|3889.5|3888.5|3883|3882.5|18370
1642166100000|2022-01-14 13:15:00|3883.5|3883.5|3885.5|3885|3885.5|3885|3883|3882.5|8803
1642166400000|2022-01-14 13:20:00|3886|3884.5|3881|3880.5|3886|3885|3881|3880|14000
1642166700000|2022-01-14 13:25:00|3881.5|3881|3880|3879.5|3883|3882.5|3879.5|3878.5|14938
1642167000000|2022-01-14 13:30:00|3879.5|3879|3875.5|3875|3879.5|3879|3875.5|3874.5|19173
1642167300000|2022-01-14 13:35:00|3876.5|3875.5|3881|3880.5|3881.5|3881|3875.5|3875|43263
1642167600000|2022-01-14 13:40:00|3881.5|3881|3883|3882|3885.5|3884.5|3881.5|3880.5|42104
1642167900000|2022-01-14 13:45:00|3882.5|3882.5|3886|3885.5|3887|3886.5|3882.5|3882|43691
1642168200000|2022-01-14 13:50:00|3885.5|3885|3890|3889.5|3890|3889.5|3885|3884|41375
1642168500000|2022-01-14 13:55:00|3890.5|3890|3890|3889|3891|3890|3888|3887.5|11325
1642168800000|2022-01-14 14:00:00|3889.5|3889.5|3891.5|3891|3892.5|3892|3888.5|3888|21731
1642169100000|2022-01-14 14:05:00|3892|3891.5|3895|3894.5|3898.5|3898|3892|3891.5|64521
1642169400000|2022-01-14 14:10:00|3894.5|3894|3899.5|3898.5|3902|3901|3894|3893|33732
1642169700000|2022-01-14 14:15:00|3900|3899|3898.5|3898|3901.5|3901|3898|3897.5|16356
1642170000000|2022-01-14 14:20:00|3898|3897.5|3901|3900|3902|3901|3896.5|3896|5734
1642170300000|2022-01-14 14:25:00|3900.5|3900.5|3900|3899|3901.5|3901|3899|3898.5|80459
1642170600000|2022-01-14 14:30:00|3900.5|3899.5|3903|3902|3906.5|3906|3899.5|3899|44669
1642170900000|2022-01-14 14:35:00|3902.5|3902.5|3906|3905|3906|3905|3900.5|3899.5|42998
1642171200000|2022-01-14 14:40:00|3905.5|3905.5|3910|3909.5|3910.5|3909.5|3903.5|3902.5|40261
1642171500000|2022-01-14 14:45:00|3910.5|3909|3914.5|3913.5|3918|3917.5|3908.5|3908|37782
1642171800000|2022-01-14 14:50:00|3915|3914|3918|3917.5|3918|3917.5|3912.5|3911.5|42525
1642172100000|2022-01-14 14:55:00|3918.5|3918|3921|3920.5|3922.5|3921|3915.5|3915|34769
1642172400000|2022-01-14 15:00:00|3921.5|3921|3926|3925.5|3927|3925.5|3919.5|3918.5|45003
1642172700000|2022-01-14 15:05:00|3926.5|3925|3922.5|3922|3926.5|3925.5|3921|3920.5|28530
1642173000000|2022-01-14 15:10:00|3922|3921.5|3920.5|3920|3922.5|3922|3920|3919.5|23071
1642173300000|2022-01-14 15:15:00|3921|3920.5|3923|3922.5|3924.5|3923.5|3921|3920.5|29453
1642173600000|2022-01-14 15:20:00|3923.5|3922|3924.5|3924|3925|3924|3921|3920|8393
1642173900000|2022-01-14 15:25:00|3925|3924.5|3925.5|3925|3927.5|3926.5|3924|3923|21911
1642174200000|2022-01-14 15:30:00|3926|3925.5|3931.5|3931|3933|3932|3926|3925.5|24337
1642174500000|2022-01-14 15:35:00|3931|3930.5|3929|3928.5|3931.5|3931|3928|3927.5|26610
1642174800000|2022-01-14 15:40:00|3928.5|3928|3927|3926.5|3929|3928|3924.5|3924|19042
1642175100000|2022-01-14 15:45:00|3926.5|3926|3928|3927|3928|3927.5|3926|3925.5|21291
1642175400000|2022-01-14 15:50:00|3927.5|3926.5|3927.5|3927|3928.5|3928|3925|3924.5|19204
1642175700000|2022-01-14 15:55:00|3927|3926.5|3926.5|3926|3927.5|3927|3926.5|3926|17867
1642176000000|2022-01-14 16:00:00|3927|3926.5|3930.5|3930|3932|3931.5|3927|3926|32107
1642176300000|2022-01-14 16:05:00|3930|3929.5|3929.5|3929|3931|3930.5|3927|3926|28371
1642176600000|2022-01-14 16:10:00|3929|3928.5|3928.5|3927.5|3930.5|3930|3926|3925.5|29597
1642176900000|2022-01-14 16:15:00|3928|3927|3927|3926.5|3928.5|3928|3924|3923.5|27357
1642177200000|2022-01-14 16:20:00|3927.5|3927|3927.5|3926.5|3927.5|3927|3924.5|3923.5|26581
1642177500000|2022-01-14 16:25:00|3927|3927|3928.5|3927.5|3930.5|3929.5|3926.5|3926|34389
1642406400000|2022-01-17 08:00:00|3788.5|3775|3748|3746.5|3788.5|3787|3741.5|3740|584796
1642406700000|2022-01-17 08:05:00|3747.5|3747.5|3712.5|3711|3754|3752.5|3712.5|3711|311906
1642407000000|2022-01-17 08:10:00|3712|3711.5|3701.5|3700.5|3723|3721|3677.5|3675|490806
1642407300000|2022-01-17 08:15:00|3700.5|3700|3701.5|3700|3706.5|3706|3684|3683|151902
1642407600000|2022-01-17 08:20:00|3701|3699|3706.5|3705|3710.5|3710|3691|3690|174437
1642407900000|2022-01-17 08:25:00|3706|3705.5|3704|3702.5|3720|3719|3702.5|3701.5|137610
1642408200000|2022-01-17 08:30:00|3703.5|3703|3693|3692|3708|3706.5|3689|3688.5|141928
1642408500000|2022-01-17 08:35:00|3692.5|3691.5|3696|3694.5|3700.5|3700|3682.5|3681.5|211461
1642408800000|2022-01-17 08:40:00|3695.5|3693.5|3686.5|3685.5|3698.5|3697.5|3682|3681.5|151897
1642409100000|2022-01-17 08:45:00|3686|3686|3681.5|3680.5|3686.5|3686|3678.5|3677.5|113252
1642409400000|2022-01-17 08:50:00|3681|3680|3680|3679|3685.5|3683.5|3677.5|3677|110196
1642409700000|2022-01-17 08:55:00|3679.5|3679.5|3654|3652.5|3680.5|3680|3651|3650|145791
1642410000000|2022-01-17 09:00:00|3653.5|3652|3682.5|3681.5|3682.5|3681.5|3652.5|3650.5|173233
1642410300000|2022-01-17 09:05:00|3682|3680.5|3674|3672.5|3687.5|3685.5|3670.5|3670|87141
1642410600000|2022-01-17 09:10:00|3674.5|3673|3674|3672.5|3680|3679|3672|3670.5|121699
1642410900000|2022-01-17 09:15:00|3674.5|3673|3675|3673.5|3687|3685.5|3673|3672.5|83781
1642411200000|2022-01-17 09:20:00|3675.5|3674|3682|3681|3685|3683.5|3675.5|3674|105308
1642411500000|2022-01-17 09:25:00|3681.5|3680.5|3665.5|3664|3682.5|3680.5|3662.5|3661.5|133420
1642411800000|2022-01-17 09:30:00|3665|3663|3671|3670|3673|3672|3663.5|3662|77888
1642412100000|2022-01-17 09:35:00|3670.5|3669.5|3666|3665|3671|3670|3662.5|3661.5|93239
1642412400000|2022-01-17 09:40:00|3665.5|3664.5|3662|3661|3683|3681|3658.5|3657.5|199197
1642412700000|2022-01-17 09:45:00|3662.5|3661.5|3674.5|3673.5|3674.5|3674|3662|3661|110770
1642413000000|2022-01-17 09:50:00|3674|3674|3670.5|3669.5|3675.5|3674|3664.5|3664|97903
1642413300000|2022-01-17 09:55:00|3672|3670|3678|3677.5|3686.5|3686|3666|3665.5|110578
1642413600000|2022-01-17 10:00:00|3678.5|3678|3674.5|3673.5|3683|3681.5|3674.5|3673.5|68649
1642413900000|2022-01-17 10:05:00|3674|3673|3659.5|3659|3674|3673|3659.5|3659|223977
1642414200000|2022-01-17 10:10:00|3660|3659.5|3651|3649.5|3663|3662|3647.5|3646|432256
1642414500000|2022-01-17 10:15:00|3650|3650|3653|3652|3654.5|3653.5|3649.5|3648|180042
1642414800000|2022-01-17 10:20:00|3652.5|3651.5|3651.5|3651|3657|3655.5|3651|3650|94698
1642415100000|2022-01-17 10:25:00|3652|3651.5|3653.5|3652.5|3654.5|3653|3649|3648|132452
1642415400000|2022-01-17 10:30:00|3653|3652|3652.5|3651.5|3655.5|3654.5|3648.5|3647.5|151780
1642415700000|2022-01-17 10:35:00|3653|3651|3658.5|3657|3660|3658|3649|3648|66645
1642416000000|2022-01-17 10:40:00|3659|3657.5|3660.5|3659.5|3666.5|3666|3657.5|3656|82451
1642416300000|2022-01-17 10:45:00|3661|3660|3656|3655|3666.5|3665|3655.5|3655|67114
1642416600000|2022-01-17 10:50:00|3656.5|3655.5|3653.5|3652.5|3659.5|3658|3651|3650.5|96883
1642416900000|2022-01-17 10:55:00|3653|3652|3651|3650.5|3654.5|3653.5|3651|3650|61257
1642417200000|2022-01-17 11:00:00|3651.5|3650|3651|3649.5|3656.5|3655|3649.5|3648.5|68579
1642417500000|2022-01-17 11:05:00|3650.5|3650|3650|3649.5|3652|3651|3647|3646|67627
1642417800000|2022-01-17 11:10:00|3649.5|3649|3648|3647|3651|3650.5|3645.5|3645|49359
1642418100000|2022-01-17 11:15:00|3648.5|3647.5|3644.5|3643.5|3649.5|3648.5|3641.5|3640|69178
1642418400000|2022-01-17 11:20:00|3645|3644|3643|3642|3645|3644|3638.5|3638|68250
1642418700000|2022-01-17 11:25:00|3644|3642.5|3636|3635|3645|3644|3636|3635|74701
1642419000000|2022-01-17 11:30:00|3636.5|3635.5|3628.5|3627.5|3638.5|3638|3628.5|3627.5|40368
1642419300000|2022-01-17 11:35:00|3628|3627|3628|3627|3633|3632.5|3625|3624|1668879
1642419600000|2022-01-17 11:40:00|3627.5|3626.5|3634.5|3634|3634.5|3634|3625|3624|40661
1642419900000|2022-01-17 11:45:00|3636|3634.5|3630.5|3629.5|3637|3636.5|3630.5|3629|58116
1642420200000|2022-01-17 11:50:00|3630|3629|3633|3632|3633|3632|3626.5|3625.5|62773
1642420500000|2022-01-17 11:55:00|3634|3632.5|3622|3621|3634|3633|3622|3621|149706
1642420800000|2022-01-17 12:00:00|3621.5|3620.5|3620|3619|3623.5|3623|3617.5|3616|134909
1642421100000|2022-01-17 12:05:00|3620.5|3619.5|3614|3613|3620.5|3619.5|3603|3601.5|215303
1642421400000|2022-01-17 12:10:00|3614.5|3613.5|3628|3627|3628.5|3628|3614|3613|66716
1642421700000|2022-01-17 12:15:00|3628.5|3627.5|3638.5|3637.5|3639.5|3638|3622|3620.5|74716
1642422000000|2022-01-17 12:20:00|3639|3638|3632.5|3631|3641|3639.5|3630.5|3628.5|54584
1642422300000|2022-01-17 12:25:00|3632|3631.5|3627|3626.5|3633|3632|3623|3621.5|59515
1642422600000|2022-01-17 12:30:00|3627.5|3627|3631|3630.5|3634|3633|3627.5|3626.5|82376
1642422900000|2022-01-17 12:35:00|3631.5|3631|3632|3631|3637.5|3636|3629.5|3629|86020
1642423200000|2022-01-17 12:40:00|3631.5|3630.5|3644|3642.5|3650.5|3649.5|3631|3630.5|71937
1642423500000|2022-01-17 12:45:00|3644.5|3643|3647|3645.5|3649|3648|3642|3641|62978
1642423800000|2022-01-17 12:50:00|3647.5|3646|3652|3651|3653.5|3653|3647|3646|173523
1642424100000|2022-01-17 12:55:00|3651.5|3651.5|3651.5|3650.5|3655.5|3655|3649.5|3648.5|157731
1642424400000|2022-01-17 13:00:00|3652|3651|3658.5|3657.5|3658.5|3658|3650|3649|130690
1642424700000|2022-01-17 13:05:00|3659|3658|3662.5|3661.5|3663.5|3663|3655.5|3654.5|165021
1642425000000|2022-01-17 13:10:00|3663|3662|3659|3658|3664.5|3664|3657.5|3656.5|64270
1642425300000|2022-01-17 13:15:00|3659.5|3658.5|3668.5|3667.5|3670.5|3670|3659.5|3658.5|169789
1642425600000|2022-01-17 13:20:00|3668|3667|3667.5|3666.5|3672|3670.5|3663|3662|129963
1642425900000|2022-01-17 13:25:00|3667|3666|3668|3667|3670|3669.5|3666|3664|53951
1642426200000|2022-01-17 13:30:00|3668.5|3667.5|3668.5|3667.5|3671|3670|3666.5|3665.5|56091
1642426500000|2022-01-17 13:35:00|3668|3667|3668.5|3667.5|3669.5|3669|3665|3664|59432
1642426800000|2022-01-17 13:40:00|3668|3667|3664|3663|3672.5|3671.5|3663.5|3663|33822
1642427100000|2022-01-17 13:45:00|3664.5|3663.5|3662.5|3661.5|3668.5|3667.5|3662.5|3661.5|37777
1642427400000|2022-01-17 13:50:00|3663|3662|3662.5|3661.5|3665.5|3664.5|3661.5|3660|47030
1642427700000|2022-01-17 13:55:00|3662|3661|3660|3659.5|3665|3664|3659.5|3658.5|54378
1642428000000|2022-01-17 14:00:00|3659.5|3659|3662.5|3662|3664|3663|3657.5|3656.5|51265
1642428300000|2022-01-17 14:05:00|3663|3661.5|3663.5|3662.5|3664|3663.5|3661|3660.5|52152
1642428600000|2022-01-17 14:10:00|3663|3662|3662.5|3661.5|3663.5|3663|3656.5|3655.5|55888
1642428900000|2022-01-17 14:15:00|3662|3662|3663|3661.5|3665.5|3665|3661.5|3661|526756
1642429200000|2022-01-17 14:20:00|3662.5|3662|3665|3664|3665|3664|3660.5|3660|33090
1642429500000|2022-01-17 14:25:00|3664.5|3663|3664|3663|3667|3665.5|3663.5|3662.5|28910
1642429800000|2022-01-17 14:30:00|3664.5|3663.5|3662|3661|3667.5|3666.5|3661.5|3661|40761
1642430100000|2022-01-17 14:35:00|3661.5|3660.5|3665.5|3665|3665.5|3665|3661|3660|63269
1642430400000|2022-01-17 14:40:00|3666|3664.5|3676|3675.5|3676.5|3676|3664.5|3663|39741
1642430700000|2022-01-17 14:45:00|3676.5|3676|3679.5|3678.5|3684|3683|3675.5|3674.5|56975
1642431000000|2022-01-17 14:50:00|3679|3679|3674|3673|3680|3679|3670|3669.5|368748
1642431300000|2022-01-17 14:55:00|3674.5|3673.5|3674.5|3674|3675.5|3675|3671|3670|978522
1642431600000|2022-01-17 15:00:00|3675|3674.5|3684|3683|3684|3683|3674|3673.5|52543
1642431900000|2022-01-17 15:05:00|3684.5|3683.5|3694.5|3694|3695|3694|3683.5|3683|61699
1642432200000|2022-01-17 15:10:00|3695|3694.5|3697.5|3696.5|3700|3699.5|3693|3692.5|55686
1642432500000|2022-01-17 15:15:00|3698|3697|3701.5|3700.5|3704|3703|3698|3697|49520
1642432800000|2022-01-17 15:20:00|3702|3701|3698|3697|3702|3701|3695|3694.5|63901
1642433100000|2022-01-17 15:25:00|3697.5|3696.5|3697.5|3697|3699.5|3699|3696.5|3695.5|73527
1642433400000|2022-01-17 15:30:00|3698|3697.5|3700|3699|3701|3700|3697|3696.5|337161
1642433700000|2022-01-17 15:35:00|3700.5|3699.5|3701|3700|3702|3701|3694|3693|96128
1642434000000|2022-01-17 15:40:00|3701.5|3700.5|3703|3702|3703.5|3703|3700|3699.5|61476
1642434300000|2022-01-17 15:45:00|3702.5|3701.5|3706|3705|3707.5|3707|3701.5|3701|39680
1642434600000|2022-01-17 15:50:00|3706.5|3705.5|3707|3706.5|3708.5|3708|3704|3703|86780
1642434900000|2022-01-17 15:55:00|3707.5|3707|3702|3701|3708|3707.5|3701.5|3700.5|66784
1642435200000|2022-01-17 16:00:00|3701.5|3700.5|3694|3693|3701.5|3701|3694|3692.5|122234
1642435500000|2022-01-17 16:05:00|3693.5|3692.5|3684.5|3683.5|3693.5|3692.5|3684.5|3683.5|67970
1642435800000|2022-01-17 16:10:00|3685|3684|3682|3681|3685.5|3684.5|3681.5|3680.5|80880
1642436100000|2022-01-17 16:15:00|3682.5|3681.5|3684|3682.5|3685.5|3685|3682|3681|76319
1642436400000|2022-01-17 16:20:00|3683.5|3683|3680|3679|3685|3684|3679.5|3678.5|129489
1642436700000|2022-01-17 16:25:00|3680.5|3679.5|3680|3679|3682|3681.5|3678.5|3677|188523
1642492800000|2022-01-18 08:00:00|3652.5|3651.5|3651|3650|3660|3658|3645.5|3642.5|190473
1642493100000|2022-01-18 08:05:00|3650|3649|3645|3644|3652|3651|3641.5|3641|139592
1642493400000|2022-01-18 08:10:00|3644.5|3643.5|3625|3624|3644.5|3644|3624.5|3624|127308
1642493700000|2022-01-18 08:15:00|3625.5|3624.5|3613.5|3612.5|3627.5|3627|3613|3612|137684
1642494000000|2022-01-18 08:20:00|3613|3612|3604.5|3604|3616.5|3615.5|3604.5|3604|172360
1642494300000|2022-01-18 08:25:00|3605|3604.5|3604|3603|3608|3606.5|3600.5|3600|139362
1642494600000|2022-01-18 08:30:00|3604.5|3603.5|3593|3592.5|3607|3606|3591.5|3591|136339
1642494900000|2022-01-18 08:35:00|3592.5|3591.5|3565|3564|3593.5|3592.5|3565|3564|298306
1642495200000|2022-01-18 08:40:00|3564.5|3563.5|3562|3561|3568.5|3566.5|3558|3557|238222
1642495500000|2022-01-18 08:45:00|3561.5|3560.5|3554.5|3553.5|3564.5|3563.5|3554|3553|182991
1642495800000|2022-01-18 08:50:00|3555|3554|3564|3563.5|3569.5|3568.5|3554|3553.5|217175
1642496100000|2022-01-18 08:55:00|3563.5|3563|3562|3561.5|3567|3566|3559.5|3558.5|236432
1642496400000|2022-01-18 09:00:00|3562.5|3561|3558.5|3558|3564.5|3564|3552.5|3552|251779
1642496700000|2022-01-18 09:05:00|3559|3558.5|3559.5|3559|3565|3563|3555.5|3554.5|219599
1642497000000|2022-01-18 09:10:00|3559|3558.5|3559.5|3559|3563|3562.5|3557.5|3556.5|98888
1642497300000|2022-01-18 09:15:00|3559|3558.5|3560.5|3559.5|3561.5|3561|3555|3554.5|101023
1642497600000|2022-01-18 09:20:00|3560|3560|3560.5|3560|3563|3562|3558.5|3558|92936
1642497900000|2022-01-18 09:25:00|3561|3560.5|3559|3558|3562.5|3562|3553|3552.5|122520
1642498200000|2022-01-18 09:30:00|3558.5|3558.5|3560.5|3560|3565|3564|3558|3557.5|89611
1642498500000|2022-01-18 09:35:00|3561|3560.5|3560|3559.5|3561.5|3560.5|3557|3556|67663
1642498800000|2022-01-18 09:40:00|3560.5|3559|3557|3556.5|3561|3560|3555|3554|97441
1642499100000|2022-01-18 09:45:00|3557.5|3557|3557.5|3557|3560.5|3560|3553.5|3552.5|100077
1642499400000|2022-01-18 09:50:00|3558|3557.5|3558.5|3558|3560.5|3560|3557.5|3557|65543
1642499700000|2022-01-18 09:55:00|3558|3557.5|3558|3557.5|3560|3559|3555|3554.5|107075
1642500000000|2022-01-18 10:00:00|3558.5|3558|3558.5|3558|3560.5|3560|3556.5|3555.5|87558
1642500300000|2022-01-18 10:05:00|3559|3558.5|3557.5|3557|3560.5|3559.5|3557|3556.5|68568
1642500600000|2022-01-18 10:10:00|3558|3557.5|3559.5|3558.5|3561.5|3560.5|3556|3555.5|67632
1642500900000|2022-01-18 10:15:00|3559|3558|3558.5|3557.5|3563.5|3562.5|3557.5|3556.5|182661
1642501200000|2022-01-18 10:20:00|3559|3558|3570|3569.5|3576|3575|3558.5|3557.5|163713
1642501500000|2022-01-18 10:25:00|3569.5|3569|3567.5|3567|3576.5|3575.5|3567.5|3566.5|164522
1642501800000|2022-01-18 10:30:00|3568|3567.5|3565|3564.5|3571.5|3571|3563|3562|57968
1642502100000|2022-01-18 10:35:00|3565.5|3565|3561|3560.5|3568.5|3568|3560.5|3560|62819
1642502400000|2022-01-18 10:40:00|3561.5|3560|3559.5|3558.5|3561.5|3561|3557.5|3556.5|58344
1642502700000|2022-01-18 10:45:00|3559|3558|3556.5|3556|3566|3565|3556|3555|45083
1642503000000|2022-01-18 10:50:00|3556|3555.5|3555.5|3555|3558.5|3557.5|3554|3553.5|60237
1642503300000|2022-01-18 10:55:00|3555|3554.5|3560|3559|3566.5|3565.5|3555|3554|55571
1642503600000|2022-01-18 11:00:00|3560.5|3559.5|3558.5|3558|3563|3562|3557|3556.5|78774
1642503900000|2022-01-18 11:05:00|3559|3558.5|3571.5|3571|3575.5|3574.5|3559|3558.5|70885
1642504200000|2022-01-18 11:10:00|3572|3570.5|3569.5|3569|3576|3574.5|3568|3567|101212
1642504500000|2022-01-18 11:15:00|3570|3569.5|3570.5|3569.5|3573|3572|3568|3567.5|115825
1642504800000|2022-01-18 11:20:00|3570|3569|3568|3567.5|3570.5|3570|3560.5|3560|72743
1642505100000|2022-01-18 11:25:00|3569|3567|3567|3566|3570.5|3569.5|3564.5|3563.5|54896
1642505400000|2022-01-18 11:30:00|3567.5|3566.5|3565|3564.5|3572|3571|3564.5|3563.5|60705
1642505700000|2022-01-18 11:35:00|3564.5|3564|3568.5|3567.5|3572|3570.5|3562|3561.5|1298367
1642506000000|2022-01-18 11:40:00|3568|3567|3571|3570|3572.5|3571.5|3563|3562.5|64372
1642506300000|2022-01-18 11:45:00|3572|3570.5|3580|3579.5|3582.5|3581.5|3570.5|3569.5|57941
1642506600000|2022-01-18 11:50:00|3579.5|3579|3585.5|3584|3592|3590.5|3577|3576.5|100487
1642506900000|2022-01-18 11:55:00|3585|3584.5|3580|3579|3586.5|3585.5|3579|3578|52463
1642507200000|2022-01-18 12:00:00|3580.5|3579.5|3586|3585.5|3592|3591|3580|3579.5|72204
1642507500000|2022-01-18 12:05:00|3586.5|3586|3581.5|3581|3588|3587.5|3578|3577.5|59906
1642507800000|2022-01-18 12:10:00|3582|3580.5|3584|3583.5|3590.5|3589.5|3580.5|3580|49141
1642508100000|2022-01-18 12:15:00|3584.5|3584|3581|3580|3584.5|3584|3580.5|3579.5|71050
1642508400000|2022-01-18 12:20:00|3580.5|3580.5|3578|3577.5|3583|3582.5|3577|3576.5|73822
1642508700000|2022-01-18 12:25:00|3577.5|3577|3574|3573.5|3577.5|3577|3571|3570.5|82986
1642509000000|2022-01-18 12:30:00|3574.5|3574|3570.5|3570|3576|3575.5|3570|3569.5|48016
1642509300000|2022-01-18 12:35:00|3570|3569.5|3572|3571.5|3573|3572|3565|3564|74518
1642509600000|2022-01-18 12:40:00|3571.5|3571|3567|3566.5|3571.5|3571|3565.5|3564.5|72448
1642509900000|2022-01-18 12:45:00|3567.5|3566|3571|3570.5|3571.5|3571|3566|3565|91317
1642510200000|2022-01-18 12:50:00|3570.5|3570|3572.5|3571.5|3577.5|3576.5|3570|3569|53663
1642510500000|2022-01-18 12:55:00|3572|3572|3571|3570.5|3574.5|3573.5|3570|3569|70494
1642510800000|2022-01-18 13:00:00|3571.5|3571|3567.5|3566|3576|3575|3565.5|3565|71430
1642511100000|2022-01-18 13:05:00|3568|3566.5|3564.5|3564|3568|3567.5|3563|3562|65919
1642511400000|2022-01-18 13:10:00|3565|3563.5|3553|3552.5|3567|3566.5|3552|3551|128461
1642511700000|2022-01-18 13:15:00|3553.5|3553|3560|3559|3561.5|3560.5|3553|3553|25375
1642512000000|2022-01-18 13:20:00|3559.5|3558.5|3564|3563|3564.5|3563.5|3558.5|3558|31679
1642512300000|2022-01-18 13:25:00|3563.5|3563.5|3565|3564|3565.5|3565|3563|3562.5|31437
1642512600000|2022-01-18 13:30:00|3564.5|3563.5|3565|3564|3566|3565.5|3562.5|3562|27048
1642512900000|2022-01-18 13:35:00|3564.5|3564.5|3573.5|3573|3574|3573|3564.5|3564|24117
1642513200000|2022-01-18 13:40:00|3574|3572.5|3574.5|3573.5|3579|3578.5|3573.5|3572.5|101456
1642513500000|2022-01-18 13:45:00|3574|3574|3578.5|3578|3579.5|3579|3569.5|3569|56838
1642513800000|2022-01-18 13:50:00|3578|3577.5|3578.5|3578|3580|3579|3575.5|3575|60820
1642514100000|2022-01-18 13:55:00|3578|3577.5|3591|3590.5|3592|3591|3576.5|3576|54053
1642514400000|2022-01-18 14:00:00|3591.5|3591|3597.5|3596.5|3598.5|3598|3588.5|3588|101047
1642514700000|2022-01-18 14:05:00|3597|3597|3594.5|3594|3598|3597.5|3590|3589.5|165165
1642515000000|2022-01-18 14:10:00|3595|3594.5|3594.5|3594|3595.5|3595|3593|3592.5|66603
1642515300000|2022-01-18 14:15:00|3595|3594.5|3589|3588|3596|3595|3588.5|3587.5|58692
1642515600000|2022-01-18 14:20:00|3589.5|3588.5|3581.5|3581|3590|3589.5|3580.5|3580|68195
1642515900000|2022-01-18 14:25:00|3582|3581.5|3582.5|3581.5|3588|3587|3580|3578.5|78118
1642516200000|2022-01-18 14:30:00|3582|3582|3577.5|3576.5|3587|3586|3574.5|3573.5|105815
1642516500000|2022-01-18 14:35:00|3577|3576|3572.5|3571.5|3578|3577|3569.5|3569|118076
1642516800000|2022-01-18 14:40:00|3572|3571|3571|3570|3576|3575|3566|3565.5|92162
1642517100000|2022-01-18 14:45:00|3570.5|3569|3562|3561.5|3571|3570.5|3560.5|3559.5|87491
1642517400000|2022-01-18 14:50:00|3562.5|3562|3561|3559.5|3564.5|3564|3557|3556|75681
1642517700000|2022-01-18 14:55:00|3560.5|3560|3561.5|3560.5|3562|3561|3555|3554.5|73571
1642518000000|2022-01-18 15:00:00|3561|3560|3554|3553.5|3561|3560|3554|3553.5|106812
1642518300000|2022-01-18 15:05:00|3553.5|3553|3549|3548.5|3555.5|3555|3547.5|3547|212029
1642518600000|2022-01-18 15:10:00|3548.5|3548|3547|3546.5|3555.5|3555|3546.5|3546|212092
1642518900000|2022-01-18 15:15:00|3546.5|3546|3534.5|3534|3547.5|3547|3533.5|3533|204867
1642519200000|2022-01-18 15:20:00|3534|3533.5|3547.5|3546.5|3550.5|3549|3534|3533.5|156829
1642519500000|2022-01-18 15:25:00|3547|3547|3544|3543.5|3548|3547.5|3540|3539|121139
1642519800000|2022-01-18 15:30:00|3543.5|3543|3532|3531|3543.5|3543|3532|3531|133626
1642520100000|2022-01-18 15:35:00|3531.5|3531.5|3525.5|3525|3532.5|3532|3525.5|3525|139504
1642520400000|2022-01-18 15:40:00|3525|3524.5|3526.5|3526|3528.5|3528|3525|3524|132428
1642520700000|2022-01-18 15:45:00|3527|3526.5|3524.5|3524|3528.5|3528|3524|3523.5|128645
1642521000000|2022-01-18 15:50:00|3524|3523.5|3524.5|3524|3529|3528|3520.5|3520|176254
1642521300000|2022-01-18 15:55:00|3524|3523.5|3518|3517|3525|3524.5|3517.5|3517|187372
1642521600000|2022-01-18 16:00:00|3517.5|3516.5|3515.5|3515|3519.5|3518.5|3512.5|3512|239682
1642521900000|2022-01-18 16:05:00|3515|3514.5|3509|3508.5|3517|3516|3505.5|3504.5|351528
1642522200000|2022-01-18 16:10:00|3509.5|3509|3524.5|3524|3526.5|3526|3505|3504.5|269216
1642522500000|2022-01-18 16:15:00|3525|3524.5|3518.5|3518|3531.5|3530|3516.5|3516|204208
1642522800000|2022-01-18 16:20:00|3519|3518.5|3527|3526.5|3529|3528.5|3518.5|3517.5|287399
1642523100000|2022-01-18 16:25:00|3527.5|3527|3521|3520.5|3529|3528.5|3518.5|3518|300474
1642579200000|2022-01-19 08:00:00|3455.5|3454|3487|3486|3490.5|3488|3451.5|3450.5|450890
1642579500000|2022-01-19 08:05:00|3486.5|3485.5|3487.5|3486.5|3494.5|3493|3480|3479|229789
1642579800000|2022-01-19 08:10:00|3487|3487|3502|3501|3505|3504|3482|3481|296560
1642580100000|2022-01-19 08:15:00|3501.5|3500.5|3494|3493|3506.5|3505.5|3493|3492|139571
1642580400000|2022-01-19 08:20:00|3493.5|3492|3485.5|3485|3494.5|3494|3483|3482|92734
1642580700000|2022-01-19 08:25:00|3486|3485.5|3490|3489.5|3490|3489.5|3477.5|3476.5|285906
1642581000000|2022-01-19 08:30:00|3490.5|3490|3498|3496.5|3505.5|3504|3490.5|3489.5|163731
1642581300000|2022-01-19 08:35:00|3497|3497|3489|3488|3501|3500|3487|3486|57107
1642581600000|2022-01-19 08:40:00|3489.5|3488.5|3484.5|3484|3495.5|3494|3483.5|3483|83368
1642581900000|2022-01-19 08:45:00|3484|3483.5|3499.5|3498.5|3499.5|3498.5|3484|3483|94828
1642582200000|2022-01-19 08:50:00|3499|3498|3502|3501.5|3505.5|3505|3495|3494.5|131666
1642582500000|2022-01-19 08:55:00|3502.5|3502|3512.5|3512|3513|3512|3502|3502|81193
1642582800000|2022-01-19 09:00:00|3512|3511.5|3511.5|3510.5|3516|3515|3507|3505.5|104616
1642583100000|2022-01-19 09:05:00|3512|3511|3519.5|3518.5|3521.5|3520.5|3508.5|3507.5|77934
1642583400000|2022-01-19 09:10:00|3519|3519|3527|3526|3527|3526|3519|3518.5|99452
1642583700000|2022-01-19 09:15:00|3526.5|3526.5|3535.5|3534.5|3535.5|3535|3526.5|3526.5|75828
1642584000000|2022-01-19 09:20:00|3535|3534|3537.5|3536|3538.5|3538|3533.5|3533|58695
1642584300000|2022-01-19 09:25:00|3537|3536.5|3540.5|3539.5|3542|3541|3533.5|3533|49523
1642584600000|2022-01-19 09:30:00|3540|3539|3551|3550|3553.5|3553|3540|3539|106104
1642584900000|2022-01-19 09:35:00|3550.5|3549.5|3546|3545|3551.5|3550.5|3543|3542|63732
1642585200000|2022-01-19 09:40:00|3545.5|3544.5|3554.5|3553.5|3554.5|3554|3538.5|3538|89502
1642585500000|2022-01-19 09:45:00|3554|3553|3542.5|3541.5|3555.5|3555|3540.5|3539.5|130508
1642585800000|2022-01-19 09:50:00|3542|3541|3550|3548.5|3550.5|3549.5|3536.5|3536|86524
1642586100000|2022-01-19 09:55:00|3549|3548|3552.5|3551.5|3556|3555.5|3545.5|3544.5|53178
1642586400000|2022-01-19 10:00:00|3552|3551|3559.5|3558.5|3559.5|3558.5|3546.5|3546|70057
1642586700000|2022-01-19 10:05:00|3559|3557.5|3553|3552.5|3562.5|3561.5|3552.5|3551.5|65595
1642587000000|2022-01-19 10:10:00|3553.5|3552|3561|3560|3561|3560|3552.5|3552|52641
1642587300000|2022-01-19 10:15:00|3560.5|3559.5|3563|3562|3564.5|3564|3558|3557|59430
1642587600000|2022-01-19 10:20:00|3562.5|3561.5|3572|3571|3573|3572|3560|3559|79793
1642587900000|2022-01-19 10:25:00|3571.5|3570.5|3568|3567|3573|3572.5|3562.5|3561|78666
1642588200000|2022-01-19 10:30:00|3567.5|3567.5|3579.5|3578.5|3580.5|3580|3567|3566|180213
1642588500000|2022-01-19 10:35:00|3579|3578|3578|3577|3581|3580.5|3575|3573.5|130568
1642588800000|2022-01-19 10:40:00|3577.5|3576.5|3576.5|3575.5|3577.5|3577|3568.5|3567.5|81029
1642589100000|2022-01-19 10:45:00|3576|3575|3573|3571.5|3578|3576.5|3571.5|3570.5|82990
1642589400000|2022-01-19 10:50:00|3573.5|3572|3578.5|3577.5|3578.5|3577.5|3571.5|3571|71866
1642589700000|2022-01-19 10:55:00|3578|3577|3589.5|3588|3590|3589|3577.5|3577|105954
1642590000000|2022-01-19 11:00:00|3589|3588.5|3593.5|3592.5|3594.5|3594|3586|3585|83485
1642590300000|2022-01-19 11:05:00|3593|3592|3589|3588|3597|3596|3583.5|3583|74574
1642590600000|2022-01-19 11:10:00|3589.5|3588.5|3591.5|3590.5|3592.5|3591.5|3585|3583|55254
1642590900000|2022-01-19 11:15:00|3591|3590|3594|3592.5|3595.5|3594|3591|3590|31504
1642591200000|2022-01-19 11:20:00|3594.5|3593|3591.5|3590|3597.5|3596.5|3589.5|3588|59730
1642591500000|2022-01-19 11:25:00|3592|3591|3590.5|3589.5|3594|3593|3589|3588.5|26386
1642591800000|2022-01-19 11:30:00|3590|3590|3594.5|3593|3594.5|3593.5|3589.5|3588|27308
1642592100000|2022-01-19 11:35:00|3595|3593.5|3600|3599|3600|3599|3591|3590|38399
1642592400000|2022-01-19 11:40:00|3600.5|3599.5|3599|3598.5|3601|3600.5|3596|3595.5|48070
1642592700000|2022-01-19 11:45:00|3599.5|3599|3602|3600.5|3602.5|3602|3598|3597.5|41436
1642593000000|2022-01-19 11:50:00|3601.5|3601|3597.5|3596|3602.5|3602|3596.5|3596|29284
1642593300000|2022-01-19 11:55:00|3597|3596.5|3604|3603|3604.5|3603.5|3595|3594|84079
1642593600000|2022-01-19 12:00:00|3603.5|3602.5|3594.5|3593.5|3604|3603|3593|3592.5|72427
1642593900000|2022-01-19 12:05:00|3594|3593|3592|3591|3594|3593|3589.5|3588|96919
1642594200000|2022-01-19 12:10:00|3591.5|3590.5|3593|3591.5|3593.5|3593|3591|3590|19468
1642594500000|2022-01-19 12:15:00|3592.5|3592|3596|3594.5|3598|3597|3592.5|3591.5|32110
1642594800000|2022-01-19 12:20:00|3596.5|3595.5|3603.5|3602.5|3604.5|3604|3596|3595|178072
1642595100000|2022-01-19 12:25:00|3603|3602|3600|3599|3603.5|3602.5|3598.5|3597.5|38397
1642595400000|2022-01-19 12:30:00|3600.5|3599.5|3605.5|3604.5|3606|3605|3599.5|3599|34670
1642595700000|2022-01-19 12:35:00|3605|3605|3608.5|3607.5|3613|3612.5|3603.5|3603|67770
1642596000000|2022-01-19 12:40:00|3608|3608|3619|3617.5|3619|3618|3605.5|3605|39816
1642596300000|2022-01-19 12:45:00|3618.5|3618|3629|3628|3631.5|3630.5|3616.5|3615.5|57105
1642596600000|2022-01-19 12:50:00|3628.5|3627.5|3626.5|3625.5|3630.5|3629.5|3625.5|3624.5|39570
1642596900000|2022-01-19 12:55:00|3627|3626|3629|3628|3632|3631|3626.5|3625.5|139311
1642597200000|2022-01-19 13:00:00|3629.5|3628.5|3638.5|3637.5|3639|3638.5|3627.5|3626.5|45129
1642597500000|2022-01-19 13:05:00|3638|3638|3632|3631|3639.5|3638.5|3632|3631|47270
1642597800000|2022-01-19 13:10:00|3631.5|3630.5|3635.5|3634.5|3636.5|3636|3630.5|3629.5|38412
1642598100000|2022-01-19 13:15:00|3635|3635|3639.5|3638.5|3641|3640|3633.5|3632.5|67032
1642598400000|2022-01-19 13:20:00|3640|3639|3645|3644|3645|3644|3638.5|3637.5|50068
1642598700000|2022-01-19 13:25:00|3645.5|3644.5|3653.5|3652.5|3653.5|3652.5|3644.5|3644|72968
1642599000000|2022-01-19 13:30:00|3654|3653|3651|3650|3655|3654|3650.5|3650|45766
1642599300000|2022-01-19 13:35:00|3650.5|3649.5|3649.5|3648|3650.5|3650|3646.5|3646|52768
1642599600000|2022-01-19 13:40:00|3650|3648.5|3654|3653|3655|3654.5|3650|3648.5|43204
1642599900000|2022-01-19 13:45:00|3654.5|3653.5|3655|3654|3656|3655.5|3650.5|3650|41980
1642600200000|2022-01-19 13:50:00|3654.5|3654.5|3670|3669|3670|3669|3654|3653|63012
1642600500000|2022-01-19 13:55:00|3669.5|3668.5|3660.5|3659.5|3670|3669|3654|3653|75941
1642600800000|2022-01-19 14:00:00|3661|3660|3652.5|3651|3661|3660|3651|3650|48129
1642601100000|2022-01-19 14:05:00|3652|3651.5|3650.5|3649.5|3652.5|3652|3645.5|3645|43371
1642601400000|2022-01-19 14:10:00|3650|3649|3639|3638|3650|3649.5|3638.5|3638|80908
1642601700000|2022-01-19 14:15:00|3638.5|3637.5|3617.5|3616.5|3639|3638|3617.5|3616.5|109470
1642602000000|2022-01-19 14:20:00|3618|3617|3629|3628.5|3629|3628.5|3618|3617|77251
1642602300000|2022-01-19 14:25:00|3628.5|3628|3619.5|3618.5|3628.5|3628|3617.5|3616.5|63704
1642602600000|2022-01-19 14:30:00|3620|3619|3621.5|3620.5|3624|3623|3593.5|3593|416007
1642602900000|2022-01-19 14:35:00|3622|3621|3650|3649.5|3650|3649.5|3622|3621|143800
1642603200000|2022-01-19 14:40:00|3650.5|3650|3643.5|3642.5|3650.5|3650|3636|3635|107337
1642603500000|2022-01-19 14:45:00|3644|3643|3653|3652|3655|3654.5|3640|3639.5|78157
1642603800000|2022-01-19 14:50:00|3652.5|3651.5|3641.5|3640.5|3652.5|3652|3640.5|3640|99425
1642604100000|2022-01-19 14:55:00|3641|3640|3631.5|3631|3641.5|3640.5|3630|3629|92810
1642604400000|2022-01-19 15:00:00|3632|3630.5|3626|3625|3633.5|3633|3622|3621.5|130234
1642604700000|2022-01-19 15:05:00|3626.5|3625.5|3619.5|3619|3626.5|3626|3617|3616|115144
1642605000000|2022-01-19 15:10:00|3620|3618.5|3619|3618|3622|3621|3617|3616|100359
1642605300000|2022-01-19 15:15:00|3619.5|3618.5|3620|3619|3622|3621|3616.5|3616|83951
1642605600000|2022-01-19 15:20:00|3620.5|3619.5|3623|3622.5|3624.5|3624|3619|3618|126276
1642605900000|2022-01-19 15:25:00|3622.5|3622|3618|3617.5|3622.5|3622|3616.5|3616|115692
1642606200000|2022-01-19 15:30:00|3617.5|3617|3623|3622.5|3627|3626|3617.5|3617|214299
1642606500000|2022-01-19 15:35:00|3622.5|3622|3638.5|3638|3640.5|3639.5|3619|3618.5|250709
1642606800000|2022-01-19 15:40:00|3639|3638.5|3632.5|3632|3639.5|3639|3627|3626.5|94311
1642607100000|2022-01-19 15:45:00|3632|3631.5|3629.5|3629|3633|3632|3627|3626|76046
1642607400000|2022-01-19 15:50:00|3630|3629.5|3640|3639.5|3645.5|3645|3629|3628.5|188217
1642607700000|2022-01-19 15:55:00|3640.5|3640|3641|3640.5|3648|3647.5|3638|3637.5|237013
1642608000000|2022-01-19 16:00:00|3640.5|3640|3643|3642.5|3644|3643.5|3638|3637.5|180247
1642608300000|2022-01-19 16:05:00|3643.5|3643|3642.5|3642|3643.5|3643|3637|3636|149436
1642608600000|2022-01-19 16:10:00|3643|3642.5|3643|3642.5|3647.5|3646.5|3640.5|3639.5|109042
1642608900000|2022-01-19 16:15:00|3642.5|3642|3649.5|3649|3650|3649|3641.5|3641|113121
1642609200000|2022-01-19 16:20:00|3649|3648.5|3648|3647.5|3652|3651|3647|3646.5|171771
1642609500000|2022-01-19 16:25:00|3648.5|3647|3645.5|3645|3652|3651.5|3645|3644.5|214353
1642665600000|2022-01-20 08:00:00|3721|3717.5|3715|3714|3727.5|3725|3706|3705|317267
1642665900000|2022-01-20 08:05:00|3714.5|3713.5|3742.5|3741.5|3745.5|3744.5|3714.5|3713.5|254359
1642666200000|2022-01-20 08:10:00|3742|3741|3738|3737|3745.5|3744.5|3729|3728|229158
1642666500000|2022-01-20 08:15:00|3737.5|3736.5|3744|3743|3747|3746|3735|3734|105492
1642666800000|2022-01-20 08:20:00|3743.5|3742.5|3731.5|3730|3746.5|3745.5|3731.5|3730|128025
1642667100000|2022-01-20 08:25:00|3731|3729.5|3726.5|3725.5|3736.5|3736|3724|3722|93958
1642667400000|2022-01-20 08:30:00|3726|3724.5|3724.5|3723.5|3728|3727.5|3717.5|3716.5|57498
1642667700000|2022-01-20 08:35:00|3724|3723|3736.5|3735.5|3741|3739.5|3724|3723|75521
1642668000000|2022-01-20 08:40:00|3735.5|3734.5|3720|3719|3737.5|3737|3719|3718|96937
1642668300000|2022-01-20 08:45:00|3720.5|3719.5|3717.5|3717|3724|3722.5|3716|3715|54744
1642668600000|2022-01-20 08:50:00|3718|3716.5|3716|3715.5|3722|3721.5|3715|3714|33270
1642668900000|2022-01-20 08:55:00|3716.5|3716|3721.5|3720|3725|3724|3715.5|3714.5|24879
1642669200000|2022-01-20 09:00:00|3721|3719.5|3724|3723|3725|3724|3719|3718.5|60921
1642669500000|2022-01-20 09:05:00|3723.5|3723.5|3717.5|3716.5|3724.5|3724|3714|3713|58288
1642669800000|2022-01-20 09:10:00|3717|3716|3723|3722|3723|3722.5|3715|3714|46632
1642670100000|2022-01-20 09:15:00|3723.5|3722.5|3731|3730|3731.5|3730.5|3720|3719|88826
1642670400000|2022-01-20 09:20:00|3731.5|3730.5|3731|3730|3733|3732.5|3726.5|3726|29858
1642670700000|2022-01-20 09:25:00|3730.5|3729.5|3726|3725.5|3732|3731|3726|3725|29963
1642671000000|2022-01-20 09:30:00|3726.5|3726|3729.5|3728.5|3731|3730.5|3726.5|3726|25720
1642671300000|2022-01-20 09:35:00|3730|3729|3733|3732|3733|3732|3728.5|3728|20481
1642671600000|2022-01-20 09:40:00|3733.5|3732.5|3728.5|3727.5|3735.5|3735|3728.5|3727.5|25119
1642671900000|2022-01-20 09:45:00|3728|3727|3721.5|3720.5|3728.5|3728|3719.5|3718.5|40328
1642672200000|2022-01-20 09:50:00|3722|3721|3723.5|3723|3726|3725|3721.5|3720.5|45852
1642672500000|2022-01-20 09:55:00|3724|3723.5|3725.5|3724|3726|3725|3718.5|3717.5|35723
1642672800000|2022-01-20 10:00:00|3725|3724.5|3720|3719|3725.5|3724.5|3720|3719|21790
1642673100000|2022-01-20 10:05:00|3719.5|3719.5|3719|3718|3720.5|3719.5|3715.5|3715|22939
1642673400000|2022-01-20 10:10:00|3719.5|3718.5|3722.5|3721|3723.5|3722.5|3718.5|3717.5|23793
1642673700000|2022-01-20 10:15:00|3722|3720.5|3724.5|3723|3725|3724.5|3719.5|3719|29718
1642674000000|2022-01-20 10:20:00|3724|3723.5|3729|3728|3731|3730|3724|3723|28538
1642674300000|2022-01-20 10:25:00|3728.5|3727.5|3726.5|3726|3729.5|3729|3724.5|3723.5|62779
1642674600000|2022-01-20 10:30:00|3726|3725.5|3727.5|3726.5|3730|3728.5|3725|3724.5|43773
1642674900000|2022-01-20 10:35:00|3728|3727|3731|3730|3732|3731|3727|3726|51641
1642675200000|2022-01-20 10:40:00|3730.5|3730.5|3733.5|3732.5|3735|3734|3729.5|3728.5|27552
1642675500000|2022-01-20 10:45:00|3733|3732|3732|3731|3733.5|3733|3730|3729.5|35102
1642675800000|2022-01-20 10:50:00|3731.5|3731.5|3734.5|3733.5|3735|3734.5|3731.5|3731|31375
1642676100000|2022-01-20 10:55:00|3734|3734|3735.5|3734.5|3736.5|3736|3731.5|3731|44210
1642676400000|2022-01-20 11:00:00|3736.5|3735|3739.5|3738.5|3742.5|3741.5|3734.5|3734|34590
1642676700000|2022-01-20 11:05:00|3739|3738|3737|3736|3740|3739|3737|3736|25084
1642677000000|2022-01-20 11:10:00|3736.5|3735.5|3732|3731.5|3736.5|3735.5|3731.5|3730.5|42111
1642677300000|2022-01-20 11:15:00|3732.5|3732|3727.5|3726.5|3733|3732.5|3727|3726.5|92115
1642677600000|2022-01-20 11:20:00|3727|3726|3726.5|3725.5|3727|3726|3724|3723|71196
1642677900000|2022-01-20 11:25:00|3726|3725|3724|3723.5|3726.5|3725.5|3723|3722|15242
1642678200000|2022-01-20 11:30:00|3723.5|3723|3719.5|3718.5|3723.5|3723|3717|3716|36071
1642678500000|2022-01-20 11:35:00|3719|3718|3720.5|3720|3725.5|3724.5|3718.5|3718|23983
1642678800000|2022-01-20 11:40:00|3721|3720.5|3724|3723|3724|3723|3719|3718.5|17565
1642679100000|2022-01-20 11:45:00|3723.5|3722.5|3722.5|3721.5|3725.5|3725|3722|3721.5|32724
1642679400000|2022-01-20 11:50:00|3722|3722|3724|3723.5|3726|3725|3722|3722|11709
1642679700000|2022-01-20 11:55:00|3723.5|3723|3723|3722|3724.5|3723.5|3722|3721|1105038
1642680000000|2022-01-20 12:00:00|3722.5|3721.5|3721.5|3720.5|3722.5|3722|3719.5|3718.5|33762
1642680300000|2022-01-20 12:05:00|3721|3721|3721.5|3720.5|3723|3722.5|3720.5|3719.5|13612
1642680600000|2022-01-20 12:10:00|3722.5|3721|3715|3714|3722.5|3722|3713.5|3713|24478
1642680900000|2022-01-20 12:15:00|3715.5|3714.5|3715.5|3714.5|3717|3716|3713|3712.5|37814
1642681200000|2022-01-20 12:20:00|3715|3715|3714.5|3713.5|3717|3716.5|3713.5|3713|17298
1642681500000|2022-01-20 12:25:00|3715|3714|3714|3713.5|3717|3716|3713|3712|26184
1642681800000|2022-01-20 12:30:00|3714.5|3714|3714|3713.5|3716|3715|3714|3713|20093
1642682100000|2022-01-20 12:35:00|3713.5|3713|3715|3714.5|3715.5|3714.5|3713|3712.5|1054942
1642682400000|2022-01-20 12:40:00|3715.5|3714|3712|3711.5|3715.5|3714.5|3711.5|3710.5|19059
1642682700000|2022-01-20 12:45:00|3712.5|3712|3709.5|3708.5|3714.5|3713.5|3707.5|3707|34827
1642683000000|2022-01-20 12:50:00|3709|3708|3710.5|3710|3711|3710|3708|3707.5|9876
1642683300000|2022-01-20 12:55:00|3711|3710.5|3710|3709.5|3711|3710.5|3708|3707|14017
1642683600000|2022-01-20 13:00:00|3709.5|3709|3707|3706.5|3711|3710.5|3707|3706|28852
1642683900000|2022-01-20 13:05:00|3706.5|3706|3698|3697.5|3706.5|3706.5|3693.5|3693|87082
1642684200000|2022-01-20 13:10:00|3698.5|3699.5|3700|3699.5|3703.5|3702.5|3698|3699.5|58586
1642684500000|2022-01-20 13:15:00|3699.5|3699|3695.5|3695|3700|3699.5|3695|3694.5|20112
1642684800000|2022-01-20 13:20:00|3695|3694.5|3699.5|3699|3700|3699.5|3694.5|3694|20936
1642685100000|2022-01-20 13:25:00|3699|3698.5|3702|3701.5|3703.5|3702.5|3699|3698.5|24332
1642685400000|2022-01-20 13:30:00|3702.5|3702|3700|3699.5|3703.5|3702.5|3699.5|3699|23165
1642685700000|2022-01-20 13:35:00|3700.5|3700|3700.5|3700|3701.5|3701|3693.5|3693|20999
1642686000000|2022-01-20 13:40:00|3700|3699.5|3697.5|3697|3701|3700.5|3697.5|3697|29411
1642686300000|2022-01-20 13:45:00|3697|3696.5|3697.5|3697|3698.5|3697.5|3694.5|3694|60328
1642686600000|2022-01-20 13:50:00|3698|3697.5|3696|3695|3698|3697.5|3696|3695|50527
1642686900000|2022-01-20 13:55:00|3695.5|3695.5|3692|3691.5|3698|3697.5|3689.5|3689|87139
1642687200000|2022-01-20 14:00:00|3692.5|3692|3692.5|3692|3693.5|3693|3691|3690.5|29398
1642687500000|2022-01-20 14:05:00|3692|3691.5|3694.5|3694|3694.5|3694|3692|3691.5|28667
1642687800000|2022-01-20 14:10:00|3695|3694.5|3697|3696.5|3698|3697.5|3694.5|3694|26478
1642688100000|2022-01-20 14:15:00|3697.5|3697|3695.5|3695|3697.5|3697|3693.5|3693|28316
1642688400000|2022-01-20 14:20:00|3695|3694.5|3696.5|3696|3698.5|3698|3694.5|3694|23711
1642688700000|2022-01-20 14:25:00|3696|3695.5|3683.5|3682.5|3696|3695.5|3683|3682.5|49284
1642689000000|2022-01-20 14:30:00|3684|3683|3671|3670.5|3692.5|3691.5|3661|3660|204525
1642689300000|2022-01-20 14:35:00|3671.5|3671|3670|3669|3673|3671.5|3654|3653|130968
1642689600000|2022-01-20 14:40:00|3669.5|3669.5|3671.5|3671|3673.5|3672.5|3663.5|3662.5|118903
1642689900000|2022-01-20 14:45:00|3672|3671.5|3674.5|3674|3676.5|3675|3669|3668|54423
1642690200000|2022-01-20 14:50:00|3675|3673.5|3673|3672|3677.5|3677|3671|3670|69172
1642690500000|2022-01-20 14:55:00|3672.5|3671.5|3678.5|3677.5|3679.5|3679|3670|3669.5|50520
1642690800000|2022-01-20 15:00:00|3678|3678|3652|3651.5|3678.5|3678|3651.5|3651|79876
1642691100000|2022-01-20 15:05:00|3652.5|3652|3654|3653.5|3659.5|3658.5|3652.5|3652|59512
1642691400000|2022-01-20 15:10:00|3661.5|3660.5|3658.5|3657.5|3661.5|3660.5|3655.5|3655|23423
1642691700000|2022-01-20 15:15:00|3658|3657|3655.5|3654|3658.5|3658|3651|3650.5|40213
1642692000000|2022-01-20 15:20:00|3655|3654.5|3655|3654|3656.5|3656|3652|3651.5|48056
1642692300000|2022-01-20 15:25:00|3654.5|3654.5|3655.5|3655|3659|3658.5|3654.5|3654|33386
1642692600000|2022-01-20 15:30:00|3656|3654.5|3652.5|3651.5|3656.5|3655.5|3650|3649.5|52345
1642692900000|2022-01-20 15:35:00|3653|3652|3651|3650|3653.5|3652.5|3645.5|3644|33912
1642693200000|2022-01-20 15:40:00|3650.5|3650.5|3649|3648|3654|3653|3647.5|3647|48307
1642693500000|2022-01-20 15:45:00|3648.5|3648.5|3653.5|3653|3655|3654.5|3646.5|3646|36084
1642693800000|2022-01-20 15:50:00|3654|3653.5|3653.5|3653|3655|3654.5|3649|3648.5|33151
1642694100000|2022-01-20 15:55:00|3654|3653.5|3656|3655.5|3658.5|3658|3653.5|3653|35730
1642694400000|2022-01-20 16:00:00|3656.5|3656|3647.5|3647|3657.5|3657|3646.5|3646|70234
1642694700000|2022-01-20 16:05:00|3648|3647.5|3648|3647.5|3650.5|3650|3647.5|3646.5|51695
1642695000000|2022-01-20 16:10:00|3647.5|3647|3650|3649.5|3651.5|3650.5|3644|3643.5|44818
1642695300000|2022-01-20 16:15:00|3649.5|3649|3648|3647.5|3649.5|3649|3646|3645.5|38670
1642695600000|2022-01-20 16:20:00|3647.5|3647|3649|3648.5|3650|3649.5|3647|3646.5|51867
1642695900000|2022-01-20 16:25:00|3648.5|3648|3651|3650|3651.5|3651|3647.5|3647|63647
1642752000000|2022-01-21 08:00:00|3622|3615|3631|3629.5|3635.5|3632.5|3621|3615|182174
1642752300000|2022-01-21 08:05:00|3630|3628.5|3636.5|3635.5|3644.5|3643|3627.5|3626|49325
1642752600000|2022-01-21 08:10:00|3636|3635|3634.5|3632|3645.5|3645|3634.5|3632|52617
1642752900000|2022-01-21 08:15:00|3634|3632.5|3634|3633|3640|3639.5|3631|3630|37151
1642753200000|2022-01-21 08:20:00|3633.5|3633.5|3645|3643.5|3647|3646|3633.5|3633.5|33601
1642753500000|2022-01-21 08:25:00|3645.5|3644|3646|3645|3649|3648.5|3643|3642|31413
1642753800000|2022-01-21 08:30:00|3645|3644.5|3647|3645.5|3647.5|3646|3641.5|3640|13503
1642754100000|2022-01-21 08:35:00|3646.5|3646|3651|3649.5|3653|3652|3646.5|3646|38630
1642754400000|2022-01-21 08:40:00|3650.5|3649|3649|3648|3650.5|3649|3642|3641.5|10030
1642754700000|2022-01-21 08:45:00|3648.5|3647.5|3644.5|3643.5|3649|3648.5|3644|3642.5|19073
1642755000000|2022-01-21 08:50:00|3644|3643|3646|3645.5|3646|3645.5|3641|3639.5|17438
1642755300000|2022-01-21 08:55:00|3646.5|3646|3650.5|3649.5|3651|3650|3645.5|3645|16620
1642755600000|2022-01-21 09:00:00|3651|3650|3661|3660|3663|3662|3651|3650|26551
1642755900000|2022-01-21 09:05:00|3661.5|3660.5|3665.5|3665|3667.5|3666.5|3661.5|3660|51825
1642756200000|2022-01-21 09:10:00|3665|3664.5|3663.5|3663|3666|3665.5|3662.5|3661.5|25196
1642756500000|2022-01-21 09:15:00|3662.5|3662|3660|3658.5|3663|3662|3659|3658|13395
1642756800000|2022-01-21 09:20:00|3659.5|3658|3659|3658|3660|3659.5|3657|3655.5|7985
1642757100000|2022-01-21 09:25:00|3659.5|3658.5|3658.5|3657|3661|3660|3658|3657|12218
1642757400000|2022-01-21 09:30:00|3658|3656.5|3655|3653.5|3659|3658|3652.5|3652|19108
1642757700000|2022-01-21 09:35:00|3654.5|3654|3658|3657|3658.5|3657.5|3654|3653.5|13292
1642758000000|2022-01-21 09:40:00|3657.5|3656.5|3659|3658|3659.5|3658|3656.5|3655.5|6470
1642758300000|2022-01-21 09:45:00|3658.5|3657.5|3660.5|3659.5|3660.5|3659.5|3655.5|3655|10070
1642758600000|2022-01-21 09:50:00|3661|3660|3663.5|3663|3665.5|3664.5|3661|3660|8910
1642758900000|2022-01-21 09:55:00|3664|3663.5|3664.5|3664|3666.5|3665.5|3664|3663.5|6847
1642759200000|2022-01-21 10:00:00|3664|3663.5|3658|3657|3664|3663.5|3657.5|3657|10751
1642759500000|2022-01-21 10:05:00|3658.5|3657.5|3660|3659|3662.5|3661.5|3658|3657|20031
1642760100000|2022-01-21 10:15:00|3660.5|3659.5|3667.5|3666.5|3671.5|3670.5|3660.5|3659|63326
1642760400000|2022-01-21 10:20:00|3668|3667|3668|3666.5|3669|3668.5|3666|3665.5|21225
1642760700000|2022-01-21 10:25:00|3667.5|3667|3677|3676|3677|3676|3667.5|3666.5|57619
1642761000000|2022-01-21 10:30:00|3676.5|3675.5|3679|3678|3680|3679|3674|3673|27305
1642761300000|2022-01-21 10:35:00|3679.5|3678.5|3686|3685|3686|3685|3679|3678.5|23612
1642761600000|2022-01-21 10:40:00|3685.5|3684.5|3690.5|3689.5|3690.5|3689.5|3684.5|3683.5|21564
1642761900000|2022-01-21 10:45:00|3690|3690|3686.5|3686|3690.5|3690|3684|3683|39777
1642762200000|2022-01-21 10:50:00|3687|3685.5|3681|3680|3687|3686|3681|3680|22877
1642762500000|2022-01-21 10:55:00|3681.5|3680.5|3679.5|3679|3682|3681|3677.5|3677|48942
1642762800000|2022-01-21 11:00:00|3679|3678.5|3674.5|3673.5|3679.5|3679|3672|3671|19225
1642763100000|2022-01-21 11:05:00|3674|3673|3673|3671.5|3674.5|3673.5|3671.5|3669.5|10875
1642763400000|2022-01-21 11:10:00|3672.5|3672|3673.5|3672.5|3675|3674|3672.5|3672|36126
1642763700000|2022-01-21 11:15:00|3673|3672|3673|3672|3674.5|3673.5|3671|3670.5|13528
1642764000000|2022-01-21 11:20:00|3672.5|3671.5|3676|3675|3676|3675|3671.5|3670.5|9589
1642764300000|2022-01-21 11:25:00|3676.5|3675.5|3675|3674.5|3677.5|3676.5|3674.5|3674|22932
1642764600000|2022-01-21 11:30:00|3674.5|3674|3674|3673|3675|3674.5|3674|3673|13387
1642764900000|2022-01-21 11:35:00|3674.5|3673.5|3675.5|3674.5|3676|3675.5|3674.5|3673|19840
1642765200000|2022-01-21 11:40:00|3675|3674|3673.5|3672.5|3675.5|3674|3671.5|3671|11715
1642765500000|2022-01-21 11:45:00|3674|3673|3669|3668.5|3674|3673|3667.5|3667|24121
1642765800000|2022-01-21 11:50:00|3669.5|3669|3675|3674|3675|3674.5|3669.5|3669|33363
1642766100000|2022-01-21 11:55:00|3674.5|3674.5|3672.5|3672|3675|3674.5|3672.5|3672|20777
1642766400000|2022-01-21 12:00:00|3673|3672.5|3672|3671.5|3675|3674.5|3671.5|3671|27483
1642766700000|2022-01-21 12:05:00|3671.5|3671|3667|3666.5|3672.5|3671.5|3665|3664|25663
1642767000000|2022-01-21 12:10:00|3666.5|3666|3662.5|3662|3667|3666.5|3662.5|3662|33269
1642767300000|2022-01-21 12:15:00|3662|3661.5|3663.5|3663|3664.5|3664|3661.5|3660.5|23184
1642767600000|2022-01-21 12:20:00|3664|3663.5|3665|3664.5|3665.5|3665|3663.5|3663|28798
1642767900000|2022-01-21 12:25:00|3665.5|3665|3667|3666|3668|3667.5|3664|3663.5|68159
1642768200000|2022-01-21 12:30:00|3666.5|3665.5|3662|3661.5|3667.5|3667|3660.5|3660|35115
1642768500000|2022-01-21 12:35:00|3661.5|3661|3661|3660.5|3661.5|3661|3655.5|3655|74944
1642768800000|2022-01-21 12:40:00|3661.5|3661|3664|3663.5|3664.5|3663.5|3660.5|3660|21737
1642769100000|2022-01-21 12:45:00|3664.5|3664|3677|3676.5|3678|3677|3664.5|3664|67535
1642769400000|2022-01-21 12:50:00|3677.5|3677|3675|3674.5|3680.5|3679.5|3674.5|3674|35123
1642769700000|2022-01-21 12:55:00|3675.5|3675|3676|3675.5|3678|3677|3673.5|3673|28230
1642770000000|2022-01-21 13:00:00|3676.5|3676|3676|3675.5|3677|3676.5|3673|3672|21768
1642770300000|2022-01-21 13:05:00|3676.5|3676|3681.5|3680.5|3682|3681|3676.5|3675.5|16854
1642770600000|2022-01-21 13:10:00|3681|3681|3678|3677.5|3681|3681|3676|3675.5|17462
1642770900000|2022-01-21 13:15:00|3677.5|3677|3675.5|3674.5|3678|3677.5|3674|3673|20145
1642771200000|2022-01-21 13:20:00|3675|3674|3675|3674|3677.5|3677|3674|3673.5|20685
1642771500000|2022-01-21 13:25:00|3674.5|3674.5|3676.5|3676|3676.5|3676|3674.5|3673.5|14693
1642771800000|2022-01-21 13:30:00|3677|3676.5|3674.5|3674|3678|3677.5|3674|3673.5|13692
1642772100000|2022-01-21 13:35:00|3674|3673.5|3672|3671.5|3675.5|3675|3672|3671.5|18813
1642772400000|2022-01-21 13:40:00|3671.5|3671|3667.5|3667|3672|3671.5|3665|3664|33267
1642772700000|2022-01-21 13:45:00|3668|3667.5|3669.5|3669|3671|3670.5|3667.5|3667|22573
1642773000000|2022-01-21 13:50:00|3670|3669.5|3670.5|3669.5|3671|3670|3668.5|3668|14128
1642773300000|2022-01-21 13:55:00|3670|3670|3672|3671.5|3672|3671.5|3669|3668|11754
1642773600000|2022-01-21 14:00:00|3671.5|3671|3665.5|3664.5|3672|3671.5|3664.5|3664|29479
1642773900000|2022-01-21 14:05:00|3666|3665|3665|3664.5|3666|3665.5|3658.5|3658|22791
1642774200000|2022-01-21 14:10:00|3664.5|3664|3669|3668.5|3670|3669.5|3664|3663.5|52519
1642774500000|2022-01-21 14:15:00|3668.5|3668|3667.5|3667|3669.5|3669|3667|3666|41468
1642774800000|2022-01-21 14:20:00|3667|3666.5|3667.5|3667|3668.5|3667.5|3666.5|3666|39863
1642775100000|2022-01-21 14:25:00|3668|3667.5|3672.5|3671.5|3672.5|3672|3665.5|3665|495292
1642775400000|2022-01-21 14:30:00|3673|3672|3675.5|3674.5|3675.5|3675|3665.5|3664.5|133553
1642775700000|2022-01-21 14:35:00|3675|3674|3679|3678.5|3679|3678.5|3673|3672.5|79702
1642776000000|2022-01-21 14:40:00|3679.5|3679|3676|3675.5|3684|3683.5|3672.5|3672|101800
1642776300000|2022-01-21 14:45:00|3675.5|3675|3678|3677|3679|3678.5|3674|3673.5|96945
1642776600000|2022-01-21 14:50:00|3677.5|3677.5|3679.5|3679|3684|3683.5|3676|3675.5|91569
1642776900000|2022-01-21 14:55:00|3680|3679.5|3682.5|3682|3684|3683.5|3677.5|3677|92765
1642777200000|2022-01-21 15:00:00|3682|3681.5|3671.5|3671|3683.5|3683|3670.5|3670|64247
1642777500000|2022-01-21 15:05:00|3672|3670.5|3667|3666.5|3673|3672.5|3667|3666|497023
1642777800000|2022-01-21 15:10:00|3667.5|3667|3664.5|3664|3667.5|3667|3662.5|3661|59003
1642778100000|2022-01-21 15:15:00|3665|3664.5|3672|3671.5|3672.5|3671.5|3664|3662.5|41906
1642778400000|2022-01-21 15:20:00|3672.5|3672|3671|3670|3674|3673.5|3667.5|3666.5|57337
1642778700000|2022-01-21 15:25:00|3670.5|3670.5|3670.5|3670|3673.5|3673|3667.5|3667|57472
1642779000000|2022-01-21 15:30:00|3671|3669.5|3673.5|3673|3673.5|3673|3666.5|3665.5|26810
1642779300000|2022-01-21 15:35:00|3673|3672.5|3668.5|3667.5|3676|3675.5|3668|3667|253026
1642779600000|2022-01-21 15:40:00|3668|3667|3668|3667.5|3669.5|3668.5|3665.5|3665|36726
1642779900000|2022-01-21 15:45:00|3667.5|3667|3669.5|3669|3672|3671|3667|3666.5|39520
1642780200000|2022-01-21 15:50:00|3670|3668.5|3668|3667.5|3673|3672.5|3667.5|3667|52711
1642780500000|2022-01-21 15:55:00|3668.5|3668|3672.5|3672|3673|3672.5|3668|3667.5|29443
1642780800000|2022-01-21 16:00:00|3673|3672.5|3677.5|3677|3678.5|3678|3669|3668.5|104323
1642781100000|2022-01-21 16:05:00|3678|3677.5|3676.5|3676|3679.5|3679|3676.5|3675.5|47124
1642781400000|2022-01-21 16:10:00|3677|3676.5|3674.5|3674|3677|3676.5|3673|3672.5|40090
1642781700000|2022-01-21 16:15:00|3675|3674.5|3677.5|3677|3680|3679.5|3675|3674|33273
1642782000000|2022-01-21 16:20:00|3678|3676.5|3675|3674.5|3678|3677.5|3674.5|3674|61192
1642782300000|2022-01-21 16:25:00|3674.5|3674|3665.5|3664.5|3675|3674|3665.5|3664.5|44619
1643011500000|2022-01-24 08:05:00|3882.5|3862.5|3869|3868|3882.5|3879.5|3845.5|3843|844631
1643011800000|2022-01-24 08:10:00|3868.5|3867.5|3847.5|3845.5|3873|3871.5|3840.5|3837.5|473433
1643012100000|2022-01-24 08:15:00|3847|3845|3852.5|3851|3860|3859|3841|3838|106689
1643012400000|2022-01-24 08:20:00|3852|3850.5|3856.5|3855.5|3859.5|3858|3847|3845|80091
1643012700000|2022-01-24 08:25:00|3857|3856|3853.5|3851.5|3857.5|3857|3848|3845.5|93266
1643013000000|2022-01-24 08:30:00|3853|3852|3853.5|3852.5|3865|3863|3851|3850|175617
1643013300000|2022-01-24 08:35:00|3854|3853|3854.5|3853.5|3859|3857.5|3849|3848|99581
1643013600000|2022-01-24 08:40:00|3854|3852.5|3863.5|3862.5|3863.5|3862.5|3851.5|3850.5|92288
1643013900000|2022-01-24 08:45:00|3864|3863|3870.5|3869.5|3877.5|3876.5|3861.5|3860.5|139548
1643014200000|2022-01-24 08:50:00|3871|3870.5|3877.5|3876.5|3880|3879.5|3870|3869|159908
1643014500000|2022-01-24 08:55:00|3877|3877|3885.5|3884|3892|3891|3877|3876.5|199980
1643014800000|2022-01-24 09:00:00|3885|3884.5|3876|3875|3885.5|3884.5|3869|3867.5|154388
1643015100000|2022-01-24 09:05:00|3876.5|3875.5|3885|3884|3886.5|3886|3874|3872.5|96082
1643015400000|2022-01-24 09:10:00|3884.5|3883.5|3888.5|3887.5|3889|3888|3882.5|3882|103331
1643015700000|2022-01-24 09:15:00|3889|3888|3896|3895|3899.5|3898|3889|3887.5|125140
1643016000000|2022-01-24 09:20:00|3895.5|3894.5|3903|3902.5|3905|3904|3893|3892.5|122796
1643016300000|2022-01-24 09:25:00|3903.5|3903|3897|3896|3906|3905.5|3894.5|3892.5|91436
1643016600000|2022-01-24 09:30:00|3896.5|3895.5|3888|3887|3904|3903|3887.5|3887|130254
1643016900000|2022-01-24 09:35:00|3887.5|3886.5|3880|3879.5|3890|3888.5|3873|3872|79751
1643017200000|2022-01-24 09:40:00|3879.5|3879|3895.5|3894.5|3899|3898|3879.5|3879|90510
1643017500000|2022-01-24 09:45:00|3895|3895|3890.5|3889.5|3897|3896|3889.5|3887.5|70690
1643017800000|2022-01-24 09:50:00|3890|3889|3899.5|3898|3899.5|3899|3890|3889|61455
1643018100000|2022-01-24 09:55:00|3899|3898.5|3901|3900|3901|3900|3895|3894.5|93105
1643018400000|2022-01-24 10:00:00|3900.5|3899.5|3889.5|3888|3900.5|3899.5|3888.5|3887.5|65238
1643018700000|2022-01-24 10:05:00|3890|3888.5|3884.5|3883.5|3891|3890|3884|3883.5|113220
1643019000000|2022-01-24 10:10:00|3884|3884|3892|3891|3892.5|3892|3884|3883.5|77649
1643019300000|2022-01-24 10:15:00|3891.5|3891.5|3887|3886|3896|3894.5|3884.5|3884|113638
1643019600000|2022-01-24 10:20:00|3887.5|3885.5|3890|3888.5|3890|3889|3884|3883.5|76253
1643019900000|2022-01-24 10:25:00|3890.5|3889|3907.5|3906|3907.5|3906.5|3890.5|3889|157197
1643020200000|2022-01-24 10:30:00|3907|3906.5|3901.5|3901|3908|3907|3897.5|3896|68416
1643020500000|2022-01-24 10:35:00|3901|3900.5|3905.5|3904.5|3906.5|3905|3899|3898|68056
1643020800000|2022-01-24 10:40:00|3906|3905|3902|3901.5|3907|3906.5|3897.5|3896.5|63148
1643021100000|2022-01-24 10:45:00|3902.5|3901|3899.5|3898.5|3905|3904|3898.5|3898|70955
1643021400000|2022-01-24 10:50:00|3899|3898|3908.5|3908|3910.5|3910|3898|3897.5|64003
1643021700000|2022-01-24 10:55:00|3909|3908.5|3913.5|3912|3915.5|3914.5|3905|3904.5|143962
1643022000000|2022-01-24 11:00:00|3913|3912.5|3900.5|3900|3914.5|3913.5|3900.5|3899|150496
1643022300000|2022-01-24 11:05:00|3900|3899.5|3904.5|3904|3908.5|3908|3898|3897|58029
1643022600000|2022-01-24 11:10:00|3904|3903.5|3897.5|3897|3906|3905|3896.5|3895|55800
1643022900000|2022-01-24 11:15:00|3898|3896.5|3891.5|3891|3903|3902.5|3891.5|3890|68827
1643023200000|2022-01-24 11:20:00|3892|3891.5|3893.5|3892|3899|3897.5|3891|3890|47994
1643023500000|2022-01-24 11:25:00|3893|3892.5|3889.5|3888.5|3893|3892.5|3884|3883|26820
1643023800000|2022-01-24 11:30:00|3889|3887.5|3887|3885.5|3889.5|3888.5|3884.5|3883.5|37317
1643024100000|2022-01-24 11:35:00|3886.5|3884.5|3892.5|3891.5|3892.5|3891.5|3884|3883.5|25150
1643024400000|2022-01-24 11:40:00|3893|3892|3894.5|3893.5|3897|3896|3892.5|3891.5|72204
1643024700000|2022-01-24 11:45:00|3895|3894|3898|3897|3898.5|3898|3893|3892.5|47586
1643025000000|2022-01-24 11:50:00|3897.5|3896.5|3896.5|3896|3899.5|3898.5|3895|3894|28511
1643025300000|2022-01-24 11:55:00|3897|3895.5|3902|3901.5|3904.5|3904|3896|3895.5|52548
1643025600000|2022-01-24 12:00:00|3901|3901|3899.5|3898.5|3902|3901.5|3896|3895.5|44459
1643025900000|2022-01-24 12:05:00|3900|3899|3900.5|3899.5|3902.5|3902|3896|3895|66442
1643026200000|2022-01-24 12:10:00|3901|3900|3901.5|3900|3905|3904.5|3900|3898.5|50677
1643026500000|2022-01-24 12:15:00|3901|3900.5|3903|3901.5|3905|3904.5|3899|3898.5|33422
1643026800000|2022-01-24 12:20:00|3902|3901|3903|3902|3903|3902|3898|3897.5|29406
1643027100000|2022-01-24 12:25:00|3903.5|3902.5|3903|3902|3905|3904|3901.5|3901|27387
1643027400000|2022-01-24 12:30:00|3903.5|3902.5|3903.5|3902.5|3905|3904.5|3902|3901|32625
1643027700000|2022-01-24 12:35:00|3903|3902|3907.5|3907|3907.5|3907|3902.5|3902|31952
1643028000000|2022-01-24 12:40:00|3908|3907.5|3908.5|3907.5|3914|3913|3908|3907|43491
1643028300000|2022-01-24 12:45:00|3908|3907|3913.5|3912.5|3913.5|3912.5|3906|3905|18393
1643028600000|2022-01-24 12:50:00|3913|3912|3913.5|3912|3914|3913|3908|3907.5|43581
1643028900000|2022-01-24 12:55:00|3914|3911.5|3924.5|3923.5|3925|3924|3912.5|3911.5|197677
1643029200000|2022-01-24 13:00:00|3925|3924|3923.5|3922.5|3926.5|3925.5|3921.5|3920.5|51741
1643029500000|2022-01-24 13:05:00|3924|3923|3931.5|3930.5|3931.5|3931|3923.5|3922.5|74713
1643029800000|2022-01-24 13:10:00|3931|3930|3929|3928|3933.5|3932.5|3928|3927.5|91167
1643030100000|2022-01-24 13:15:00|3928.5|3928.5|3930.5|3929.5|3933|3932|3925|3924.5|163090
1643030400000|2022-01-24 13:20:00|3931|3930|3927|3926.5|3931|3930|3926|3925|69233
1643030700000|2022-01-24 13:25:00|3927.5|3927|3943.5|3942.5|3943.5|3943|3926|3925|82342
1643031000000|2022-01-24 13:30:00|3943|3942|3951.5|3950.5|3952|3950.5|3942|3941.5|233183
1643031300000|2022-01-24 13:35:00|3952|3951|3962|3961.5|3962|3961.5|3948|3946.5|150150
1643031600000|2022-01-24 13:40:00|3962.5|3961|3961|3960.5|3963|3962|3958.5|3958|115470
1643031900000|2022-01-24 13:45:00|3960.5|3960|3959|3958.5|3966.5|3965.5|3959|3958|123500
1643032200000|2022-01-24 13:50:00|3958.5|3958|3962.5|3962|3963.5|3963|3958|3957.5|95701
1643032500000|2022-01-24 13:55:00|3963|3962.5|3966.5|3965.5|3966.5|3966|3958|3957.5|94420
1643032800000|2022-01-24 14:00:00|3966|3966|3975|3974.5|3977.5|3976|3963|3962|124031
1643033100000|2022-01-24 14:05:00|3974.5|3974|3971|3970.5|3975|3974.5|3967|3966.5|66591
1643033400000|2022-01-24 14:10:00|3970.5|3970|3974|3972.5|3978|3977|3947|3946.5|404803
1643033700000|2022-01-24 14:15:00|3974.5|3973|3959|3958|3974.5|3973.5|3957|3956.5|190302
1643034000000|2022-01-24 14:20:00|3959.5|3959|3913.5|3912.5|3960|3959|3901.5|3901|314737
1643034300000|2022-01-24 14:25:00|3913|3912|3920|3918.5|3925|3923.5|3880.5|3879.5|424943
1643034600000|2022-01-24 14:30:00|3920.5|3919|3904|3902.5|3921.5|3921|3890|3888|689356
1643034900000|2022-01-24 14:35:00|3904.5|3903|3916|3915|3924|3922.5|3895|3891.5|375416
1643035200000|2022-01-24 14:40:00|3916.5|3915.5|3918|3916.5|3918|3917|3896.5|3895|265534
1643035500000|2022-01-24 14:45:00|3919|3917|3940|3939|3946.5|3945.5|3915|3914|330754
1643035800000|2022-01-24 14:50:00|3939.5|3939.5|3954|3953|3962|3961|3939|3938|109645
1643036100000|2022-01-24 14:55:00|3953.5|3952.5|3957.5|3956|3961.5|3960.5|3944.5|3944|1694555
1643036400000|2022-01-24 15:00:00|3957|3956.5|3932|3931|3959|3957.5|3932|3931|139871
1643036700000|2022-01-24 15:05:00|3932.5|3930|3932.5|3931.5|3935.5|3933|3920|3918.5|98393
1643037000000|2022-01-24 15:10:00|3932|3926.5|3933|3932.5|3936|3934.5|3926|3925|29232
1643037300000|2022-01-24 15:15:00|3940|3939|3945.5|3944.5|3948|3947.5|3935|3934|36737
1643037600000|2022-01-24 15:20:00|3946|3945|3952.5|3951|3954.5|3952.5|3940|3939|65046
1643037900000|2022-01-24 15:25:00|3951.5|3951.5|3951.5|3950.5|3957.5|3956|3949|3948|50062
1643038200000|2022-01-24 15:30:00|3950.5|3949.5|3960|3959|3960|3959|3950|3949.5|82303
1643038500000|2022-01-24 15:35:00|3959.5|3958.5|3965.5|3964.5|3965.5|3964.5|3956|3955.5|66100
1643038800000|2022-01-24 15:40:00|3965|3964|3964|3963.5|3968.5|3967.5|3960|3959|140862
1643039100000|2022-01-24 15:45:00|3961|3960.5|3961|3960|3961.5|3961|3954|3953.5|56877
1643039400000|2022-01-24 15:50:00|3961.5|3960.5|3962|3961.5|3963.5|3962|3960.5|3960|26338
1643039700000|2022-01-24 15:55:00|3962.5|3958.5|3967|3966.5|3974|3973|3959.5|3958.5|156812
1643040000000|2022-01-24 16:00:00|3966.5|3966|3962.5|3961.5|3967.5|3966.5|3958.5|3957|87331
1643040300000|2022-01-24 16:05:00|3962|3960.5|3955.5|3954.5|3965|3964|3952.5|3951.5|111717
1643040600000|2022-01-24 16:10:00|3955|3955|3953|3952.5|3959.5|3958|3949.5|3949|95996
1643040900000|2022-01-24 16:15:00|3953.5|3952|3954|3953.5|3955|3954.5|3950.5|3949.5|131776
1643041200000|2022-01-24 16:20:00|3953.5|3953|3950.5|3949.5|3955.5|3954.5|3945.5|3944|199734
1643041500000|2022-01-24 16:25:00|3950|3949|3944|3943|3953.5|3952.5|3941|3940|161214
1643097600000|2022-01-25 08:00:00|3939.5|3928|3913.5|3912|3940|3935|3906.5|3904.5|72198
1643097900000|2022-01-25 08:05:00|3913|3911.5|3904.5|3903|3913|3911.5|3895|3894|58294
1643098200000|2022-01-25 08:10:00|3905|3903.5|3920|3918.5|3921|3920|3900|3898.5|75550
1643098500000|2022-01-25 08:15:00|3920.5|3919|3940.5|3939.5|3941.5|3940.5|3920.5|3919|81735
1643098800000|2022-01-25 08:20:00|3941|3940|3922.5|3921.5|3942.5|3941.5|3921.5|3921|64619
1643099100000|2022-01-25 08:25:00|3923.5|3922|3932|3931.5|3932.5|3931.5|3909|3908.5|105560
1643099400000|2022-01-25 08:30:00|3932.5|3932|3933.5|3931.5|3936.5|3936|3925.5|3925|199298
1643099700000|2022-01-25 08:35:00|3933|3932|3940|3939|3941|3940|3930|3929.5|148627
1643100000000|2022-01-25 08:40:00|3939.5|3938.5|3960|3959|3960|3959|3939|3938.5|167735
1643100300000|2022-01-25 08:45:00|3960.5|3959.5|3956|3955|3962.5|3961|3951|3950|109995
1643100600000|2022-01-25 08:50:00|3955.5|3955.5|3953|3952|3959|3957|3950|3949|90362
1643100900000|2022-01-25 08:55:00|3953.5|3951.5|3961|3959.5|3962|3961|3951|3950|39854
1643101200000|2022-01-25 09:00:00|3960.5|3959|3961|3960|3962.5|3961|3949|3947|173271
1643101500000|2022-01-25 09:05:00|3961.5|3960.5|3959.5|3958.5|3964.5|3963.5|3955.5|3954|162767
1643101800000|2022-01-25 09:10:00|3959|3958|3950|3949|3963|3962|3949|3948|111700
1643102100000|2022-01-25 09:15:00|3950.5|3949.5|3938|3937|3950.5|3949.5|3930|3929|132503
1643102400000|2022-01-25 09:20:00|3938.5|3937.5|3938|3937|3941.5|3940|3933.5|3932.5|61027
1643102700000|2022-01-25 09:25:00|3937.5|3936.5|3924|3923.5|3937.5|3936.5|3918.5|3916.5|68298
1643103000000|2022-01-25 09:30:00|3924.5|3924|3931.5|3930.5|3935|3933.5|3924|3924|56717
1643103300000|2022-01-25 09:35:00|3931|3930|3933.5|3932|3933.5|3932|3926.5|3925.5|48931
1643103600000|2022-01-25 09:40:00|3933|3931.5|3937|3936|3937.5|3936.5|3929.5|3929|45362
1643103900000|2022-01-25 09:45:00|3937.5|3936.5|3940|3939|3943|3942.5|3937.5|3936.5|39612
1643104200000|2022-01-25 09:50:00|3939.5|3938.5|3940.5|3939.5|3945|3943.5|3938.5|3938|34297
1643104500000|2022-01-25 09:55:00|3940|3938.5|3941.5|3941|3941.5|3941|3938|3937|64184
1643104800000|2022-01-25 10:00:00|3941|3940.5|3933.5|3932.5|3941.5|3941|3930.5|3930|28355
1643105100000|2022-01-25 10:05:00|3933|3932|3938.5|3938|3938.5|3938|3932|3931.5|63556
1643105400000|2022-01-25 10:10:00|3939|3938.5|3941|3940|3942|3941.5|3938|3937.5|60909
1643105700000|2022-01-25 10:15:00|3940.5|3939.5|3941|3940|3942|3941.5|3937|3936.5|52633
1643106000000|2022-01-25 10:20:00|3940.5|3939.5|3937|3936.5|3941|3940|3936.5|3935.5|141780
1643106300000|2022-01-25 10:25:00|3936.5|3936|3932|3930.5|3937|3936.5|3924|3923|103191
1643106600000|2022-01-25 10:30:00|3932.5|3931|3930.5|3929|3932.5|3932|3928|3927.5|68266
1643106900000|2022-01-25 10:35:00|3930|3929.5|3933.5|3932|3934.5|3933.5|3929.5|3929.5|31249
1643107200000|2022-01-25 10:40:00|3933|3932.5|3935|3934|3937|3936.5|3932.5|3931.5|77957
1643107500000|2022-01-25 10:45:00|3935.5|3934.5|3929|3927.5|3937|3936|3928.5|3927|79409
1643107800000|2022-01-25 10:50:00|3928.5|3927|3922|3920.5|3928.5|3927|3919|3918|61366
1643108100000|2022-01-25 10:55:00|3921.5|3920|3921|3919.5|3922|3921.5|3917.5|3917|25517
1643108400000|2022-01-25 11:00:00|3920.5|3919|3918.5|3917.5|3922.5|3921.5|3918|3917.5|26657
1643108700000|2022-01-25 11:05:00|3918|3917|3913.5|3912.5|3918|3917.5|3912.5|3911|83631
1643109000000|2022-01-25 11:10:00|3913|3912|3910.5|3910|3913|3912|3906.5|3905.5|14161
1643109300000|2022-01-25 11:15:00|3911|3910.5|3907.5|3906.5|3912|3911|3905|3904.5|17274
1643109600000|2022-01-25 11:20:00|3908|3907|3909|3908|3910.5|3909.5|3906|3905.5|26486
1643109900000|2022-01-25 11:25:00|3909.5|3908.5|3910|3909|3913.5|3912.5|3908|3907|75137
1643110200000|2022-01-25 11:30:00|3909.5|3908.5|3911|3909.5|3911.5|3910.5|3907|3906|25220
1643110500000|2022-01-25 11:35:00|3911.5|3910|3908|3907|3915.5|3915|3908|3907|18652
1643110800000|2022-01-25 11:40:00|3907.5|3906.5|3906.5|3905.5|3908.5|3907.5|3905|3904|30927
1643111100000|2022-01-25 11:45:00|3907|3906|3907.5|3906|3910.5|3909.5|3906|3905.5|46215
1643111400000|2022-01-25 11:50:00|3908|3906.5|3909.5|3908.5|3911|3910.5|3907.5|3906.5|35248
1643111700000|2022-01-25 11:55:00|3909|3908|3917.5|3916.5|3919|3918.5|3906.5|3905.5|31643
1643112000000|2022-01-25 12:00:00|3918.5|3917|3919.5|3918|3920.5|3919|3916.5|3915.5|11265
1643112300000|2022-01-25 12:05:00|3919|3917.5|3920.5|3919.5|3921|3920|3915.5|3915|21736
1643112600000|2022-01-25 12:10:00|3920|3919|3919.5|3918.5|3921|3920.5|3918|3917|15897
1643112900000|2022-01-25 12:15:00|3920|3919|3918.5|3917.5|3921.5|3921|3917|3916|17422
1643113200000|2022-01-25 12:20:00|3918|3917|3917|3916|3918.5|3917.5|3914|3913|22898
1643113500000|2022-01-25 12:25:00|3917.5|3916.5|3916.5|3915.5|3917.5|3917|3915.5|3914.5|25032
1643113800000|2022-01-25 12:30:00|3916|3916|3916|3915|3918.5|3917|3913|3912|34681
1643114100000|2022-01-25 12:35:00|3916.5|3915.5|3921|3920|3921.5|3920.5|3916.5|3915.5|27759
1643114400000|2022-01-25 12:40:00|3920.5|3919.5|3920.5|3919.5|3921.5|3920.5|3917|3916|46986
1643114700000|2022-01-25 12:45:00|3921|3920|3925.5|3925|3928.5|3927.5|3920|3919.5|27440
1643115000000|2022-01-25 12:50:00|3926|3925.5|3934.5|3934|3936|3935.5|3925.5|3925|21621
1643115300000|2022-01-25 12:55:00|3935|3933.5|3943|3942|3943|3942|3934|3933|32278
1643115600000|2022-01-25 13:00:00|3943.5|3941.5|3941.5|3941|3944.5|3943.5|3940|3939|24246
1643115900000|2022-01-25 13:05:00|3942|3941.5|3941|3939.5|3946|3945|3940|3939.5|25919
1643116200000|2022-01-25 13:10:00|3941.5|3940|3941|3940|3943|3942.5|3939.5|3938.5|31732
1643116500000|2022-01-25 13:15:00|3940.5|3939.5|3951|3949.5|3951|3949.5|3940|3939.5|26527
1643116800000|2022-01-25 13:20:00|3950.5|3949|3947|3945.5|3950.5|3949|3942.5|3941.5|14899
1643117100000|2022-01-25 13:25:00|3946.5|3946|3939.5|3939|3948|3947|3939|3938|53776
1643117400000|2022-01-25 13:30:00|3939|3938.5|3944|3943|3945.5|3945|3938.5|3938|57651
1643117700000|2022-01-25 13:35:00|3944.5|3943.5|3940.5|3939.5|3948|3947|3940|3939.5|20296
1643118000000|2022-01-25 13:40:00|3940|3939|3947.5|3946.5|3950|3949|3939|3937.5|20573
1643118300000|2022-01-25 13:45:00|3948|3947|3950.5|3949.5|3951|3950|3947.5|3947|26187
1643118600000|2022-01-25 13:50:00|3950|3949|3948.5|3947.5|3950.5|3949.5|3946.5|3945.5|23055
1643118900000|2022-01-25 13:55:00|3948|3948|3950.5|3949.5|3951.5|3950.5|3947|3946.5|22885
1643119200000|2022-01-25 14:00:00|3951|3950|3949.5|3948.5|3953.5|3952.5|3949|3948.5|27592
1643119500000|2022-01-25 14:05:00|3950|3949|3950.5|3949.5|3952|3951|3948|3947.5|47689
1643119800000|2022-01-25 14:10:00|3951|3950|3955|3954|3955.5|3954.5|3950.5|3949.5|31113
1643120100000|2022-01-25 14:15:00|3955.5|3954.5|3953.5|3952.5|3958|3956.5|3953.5|3952.5|44844
1643120400000|2022-01-25 14:20:00|3953|3952|3942|3941|3953.5|3952.5|3942|3941|47395
1643120700000|2022-01-25 14:25:00|3942.5|3941.5|3935.5|3934.5|3943|3942|3935|3934|165725
1643121000000|2022-01-25 14:30:00|3936|3935|3933|3932|3944|3943.5|3933|3932|145069
1643121300000|2022-01-25 14:35:00|3932.5|3931.5|3935.5|3934.5|3935.5|3934.5|3927.5|3926|97352
1643121600000|2022-01-25 14:40:00|3936.5|3934|3929.5|3929|3937|3935.5|3927.5|3926.5|106980
1643121900000|2022-01-25 14:45:00|3929|3928.5|3936|3934.5|3943|3941.5|3929|3928.5|86276
1643122200000|2022-01-25 14:50:00|3935.5|3934|3934|3933|3939.5|3938.5|3932|3931.5|88249
1643122500000|2022-01-25 14:55:00|3933.5|3933.5|3925.5|3924|3935.5|3934.5|3923|3922.5|106686
1643122800000|2022-01-25 15:00:00|3925|3923.5|3930.5|3929.5|3931|3930|3922|3921.5|132553
1643123100000|2022-01-25 15:05:00|3931|3930|3940.5|3939.5|3940.5|3939.5|3929.5|3929|88097
1643123400000|2022-01-25 15:10:00|3940|3940|3946.5|3945|3946.5|3945.5|3940|3939.5|72851
1643123700000|2022-01-25 15:15:00|3946|3944.5|3940|3939|3946|3944.5|3937|3936|61398
1643124000000|2022-01-25 15:20:00|3940.5|3939.5|3939.5|3938.5|3943|3942|3936|3935|51797
1643124300000|2022-01-25 15:25:00|3939|3938|3945|3944|3945|3944|3939|3938|51025
1643124600000|2022-01-25 15:30:00|3944.5|3943.5|3947|3946|3947|3946.5|3943|3942.5|46337
1643124900000|2022-01-25 15:35:00|3946.5|3946.5|3946|3945|3947.5|3946.5|3940.5|3940|91196
1643125200000|2022-01-25 15:40:00|3946.5|3945.5|3953.5|3952.5|3953.5|3952.5|3946|3945.5|63482
1643125500000|2022-01-25 15:45:00|3953|3952|3946|3945|3953|3952.5|3945.5|3945|59030
1643125800000|2022-01-25 15:50:00|3945.5|3944.5|3938.5|3938|3946|3945|3938|3937|60358
1643126100000|2022-01-25 15:55:00|3939|3937.5|3936|3935.5|3939|3938.5|3935|3934.5|63988
1643126400000|2022-01-25 16:00:00|3936.5|3936|3940.5|3939.5|3940.5|3939.5|3934.5|3934|58460
1643126700000|2022-01-25 16:05:00|3940|3940|3938.5|3938|3941.5|3940.5|3934|3933.5|76723
1643127000000|2022-01-25 16:10:00|3939|3937.5|3934.5|3934|3942.5|3941.5|3934|3933.5|73225
1643127300000|2022-01-25 16:15:00|3934|3933.5|3942.5|3942|3943.5|3943|3933|3932.5|70557
1643127600000|2022-01-25 16:20:00|3942|3941.5|3941|3940|3944.5|3944|3937|3936.5|79795
1643127900000|2022-01-25 16:25:00|3941.5|3940.5|3937.5|3936.5|3942.5|3941.5|3935|3934|89621
1643184000000|2022-01-26 08:00:00|3923.5|3919.5|3923.5|3922|3928.5|3927.5|3914|3911|142055
1643184300000|2022-01-26 08:05:00|3923|3922.5|3944|3942.5|3944|3943.5|3921|3919.5|47553
1643184600000|2022-01-26 08:10:00|3943.5|3943|3938.5|3937.5|3948|3946.5|3930.5|3929.5|71369
1643184900000|2022-01-26 08:15:00|3938|3938|3918|3917|3939|3938|3914.5|3914|58358
1643185200000|2022-01-26 08:20:00|3918.5|3917.5|3920|3918|3925|3923.5|3913|3912|30900
1643185500000|2022-01-26 08:25:00|3919.5|3918.5|3913.5|3912|3919.5|3918.5|3907|3906|30935
1643185800000|2022-01-26 08:30:00|3913|3912.5|3907.5|3906.5|3914|3913|3904.5|3903|40660
1643186100000|2022-01-26 08:35:00|3907|3905.5|3910.5|3909.5|3912|3911|3905|3904|35576
1643186400000|2022-01-26 08:40:00|3910|3909|3905.5|3904.5|3914.5|3914|3904.5|3903.5|27358
1643186700000|2022-01-26 08:45:00|3905|3904|3894|3893.5|3905.5|3904.5|3894|3893|24126
1643187000000|2022-01-26 08:50:00|3893.5|3893|3883|3882|3897|3896|3881|3880.5|37866
1643187300000|2022-01-26 08:55:00|3882.5|3881.5|3887.5|3886|3890|3888.5|3881|3880|32998
1643187600000|2022-01-26 09:00:00|3887|3886.5|3888|3887|3891|3890.5|3880.5|3879|34754
1643187900000|2022-01-26 09:05:00|3888.5|3887.5|3893.5|3892|3894|3893|3886.5|3886|47084
1643188200000|2022-01-26 09:10:00|3893|3891.5|3901.5|3901|3901.5|3901|3892.5|3891.5|124158
1643188500000|2022-01-26 09:15:00|3902|3901.5|3903|3902|3908|3907|3901.5|3901|29733
1643188800000|2022-01-26 09:20:00|3902.5|3901.5|3894|3893|3904|3903|3892|3891|38614
1643189100000|2022-01-26 09:25:00|3893.5|3893.5|3899.5|3898.5|3899.5|3898.5|3893|3892|18794
1643189400000|2022-01-26 09:30:00|3900|3899|3899|3898|3900.5|3900|3892|3890.5|16385
1643189700000|2022-01-26 09:35:00|3899.5|3898.5|3894.5|3893.5|3900|3899.5|3893|3892.5|18672
1643190000000|2022-01-26 09:40:00|3895|3894|3895|3894|3897.5|3896.5|3893.5|3892.5|11136
1643190300000|2022-01-26 09:45:00|3895.5|3894.5|3891|3890|3896|3895.5|3888.5|3887.5|22653
1643190600000|2022-01-26 09:50:00|3890.5|3889.5|3876|3875|3890.5|3890|3875|3874|19644
1643190900000|2022-01-26 09:55:00|3875.5|3875.5|3883|3881.5|3883|3882.5|3875|3874|46783
1643191200000|2022-01-26 10:00:00|3882|3882|3881|3879.5|3884.5|3884|3879|3878|68514
1643191500000|2022-01-26 10:05:00|3880.5|3879|3873|3872.5|3881.5|3880.5|3872.5|3872|51283
1643191800000|2022-01-26 10:10:00|3872.5|3872|3863.5|3862.5|3873|3872.5|3863.5|3862.5|64772
1643192100000|2022-01-26 10:15:00|3863|3861.5|3865.5|3864.5|3870.5|3869.5|3862|3861|74001
1643192400000|2022-01-26 10:20:00|3865|3864|3856.5|3855.5|3865.5|3865|3856|3854.5|22919
1643192700000|2022-01-26 10:25:00|3857|3856|3859|3858|3859.5|3858.5|3855|3854|52157
1643193000000|2022-01-26 10:30:00|3859.5|3858.5|3861.5|3860.5|3862|3861|3857.5|3856.5|17734
1643193300000|2022-01-26 10:35:00|3862|3861|3861|3859.5|3864.5|3864|3860|3859.5|24273
1643193600000|2022-01-26 10:40:00|3860.5|3860|3854.5|3853.5|3861.5|3860.5|3853.5|3852.5|34938
1643193900000|2022-01-26 10:45:00|3855|3854|3855.5|3854.5|3857.5|3856.5|3853.5|3852.5|27926
1643194200000|2022-01-26 10:50:00|3855|3854|3854|3853|3855.5|3854.5|3852.5|3851.5|25072
1643194500000|2022-01-26 10:55:00|3854.5|3853.5|3856|3855.5|3857.5|3857|3853.5|3853|24982
1643194800000|2022-01-26 11:00:00|3856.5|3856|3857|3856.5|3857.5|3856.5|3853.5|3853|22183
1643195100000|2022-01-26 11:05:00|3857.5|3857|3855.5|3855|3857.5|3857|3855|3854.5|53770
1643195400000|2022-01-26 11:10:00|3856|3855.5|3852.5|3851.5|3861|3860|3851|3850.5|42719
1643195700000|2022-01-26 11:15:00|3852|3851|3847|3846|3852|3851|3844.5|3844|26722
1643196000000|2022-01-26 11:20:00|3847.5|3846.5|3842.5|3842|3847.5|3847|3840.5|3839.5|27432
1643196300000|2022-01-26 11:25:00|3842|3841.5|3848|3847|3848.5|3848|3842|3841|22429
1643196600000|2022-01-26 11:30:00|3848.5|3847.5|3857.5|3856.5|3857.5|3856.5|3846.5|3845.5|121891
1643196900000|2022-01-26 11:35:00|3858|3857|3857|3855.5|3860|3859|3853|3852|32614
1643197200000|2022-01-26 11:40:00|3856.5|3856|3861|3860.5|3862.5|3861.5|3856|3855.5|13273
1643197500000|2022-01-26 11:45:00|3860.5|3860|3863.5|3862.5|3864.5|3863.5|3859|3858|14507
1643197800000|2022-01-26 11:50:00|3864|3862|3867.5|3866.5|3869|3868.5|3864|3862|21642
1643198100000|2022-01-26 11:55:00|3867|3867|3864|3863|3869|3868.5|3863|3862.5|11179
1643198400000|2022-01-26 12:00:00|3863.5|3863.5|3863|3862|3867|3866|3860|3859.5|17309
1643198700000|2022-01-26 12:05:00|3862.5|3861.5|3871.5|3870.5|3872|3871|3862.5|3861.5|12012
1643199000000|2022-01-26 12:10:00|3872|3871|3869|3868|3873.5|3872.5|3867|3866.5|69205
1643199300000|2022-01-26 12:15:00|3868.5|3868.5|3872.5|3871.5|3873|3872.5|3866.5|3865|11136
1643199600000|2022-01-26 12:20:00|3873|3872|3871.5|3871|3876|3874.5|3871.5|3870.5|15159
1643199900000|2022-01-26 12:25:00|3872|3871.5|3873|3872.5|3874.5|3873.5|3871|3870|1011737
1643200200000|2022-01-26 12:30:00|3872.5|3872|3873.5|3872.5|3876|3875.5|3872.5|3871.5|5827
1643200500000|2022-01-26 12:35:00|3873|3872|3873|3872|3873.5|3873|3871|3869.5|8715
1643200800000|2022-01-26 12:40:00|3873.5|3872.5|3874.5|3873.5|3875.5|3874.5|3872|3871|18578
1643201100000|2022-01-26 12:45:00|3875|3874|3866|3865|3875.5|3874|3866|3865|9996
1643201400000|2022-01-26 12:50:00|3865.5|3864.5|3863|3861.5|3865.5|3864.5|3860|3859|8164
1643201700000|2022-01-26 12:55:00|3863.5|3862|3865.5|3864.5|3868|3866.5|3863|3861.5|429634
1643202000000|2022-01-26 13:00:00|3865|3864|3864.5|3864|3866|3865.5|3862.5|3862|11154
1643202300000|2022-01-26 13:05:00|3865|3864.5|3866.5|3865.5|3866.5|3865.5|3864|3863|12591
1643202600000|2022-01-26 13:10:00|3867|3865|3859.5|3858.5|3867.5|3866|3859.5|3858|25006
1643202900000|2022-01-26 13:15:00|3859|3858|3859.5|3858.5|3865|3864|3858.5|3858|36975
1643203200000|2022-01-26 13:20:00|3860|3859|3865.5|3864.5|3866|3865|3860|3859|17888
1643203500000|2022-01-26 13:25:00|3866|3865|3870|3869|3870|3869|3865.5|3864|18661
1643203800000|2022-01-26 13:30:00|3869.5|3868.5|3862|3860.5|3869.5|3868.5|3861.5|3860|22109
1643204100000|2022-01-26 13:35:00|3861.5|3861|3864.5|3863.5|3864.5|3864|3860|3859|19212
1643204400000|2022-01-26 13:40:00|3864|3863|3865.5|3864.5|3868|3867.5|3862.5|3861.5|24626
1643204700000|2022-01-26 13:45:00|3865|3864|3866|3864.5|3870.5|3869|3864|3863.5|27046
1643205000000|2022-01-26 13:50:00|3865.5|3865|3874|3872.5|3874|3872.5|3863.5|3862.5|14878
1643205300000|2022-01-26 13:55:00|3873.5|3872|3874|3873|3874.5|3873.5|3871|3870.5|25726
1643205600000|2022-01-26 14:00:00|3874.5|3873.5|3873|3871.5|3876.5|3875.5|3873|3871.5|22194
1643205900000|2022-01-26 14:05:00|3872.5|3872|3867|3865.5|3874|3873|3866.5|3865.5|20122
1643206200000|2022-01-26 14:10:00|3866.5|3865|3867.5|3866.5|3869.5|3868.5|3865.5|3864.5|11752
1643206500000|2022-01-26 14:15:00|3868|3867|3868.5|3867.5|3870.5|3869.5|3868|3867|12420
1643206800000|2022-01-26 14:20:00|3868|3867|3865|3864|3868|3867.5|3864.5|3864|39439
1643207100000|2022-01-26 14:25:00|3864.5|3863.5|3864.5|3863|3867.5|3867|3864|3863|31359
1643207400000|2022-01-26 14:30:00|3864|3862.5|3869.5|3868.5|3872.5|3872|3855|3854|138997
1643207700000|2022-01-26 14:35:00|3870|3869|3870|3868.5|3874|3873|3866|3865.5|59738
1643208000000|2022-01-26 14:40:00|3869.5|3869|3863|3862.5|3870.5|3869.5|3863|3862|83662
1643208300000|2022-01-26 14:45:00|3863.5|3863|3879.5|3878|3879.5|3878.5|3863.5|3862.5|50146
1643208600000|2022-01-26 14:50:00|3879|3877.5|3868.5|3867.5|3880.5|3879|3867.5|3866.5|48197
1643208900000|2022-01-26 14:55:00|3868|3867|3858.5|3857.5|3869.5|3868.5|3852|3851|46922
1643209200000|2022-01-26 15:00:00|3858|3857|3859.5|3858.5|3862|3861|3854.5|3853.5|231222
1643209500000|2022-01-26 15:05:00|3859|3858|3850|3849|3860|3858.5|3849.5|3849|49280
1643209800000|2022-01-26 15:10:00|3849.5|3848.5|3840.5|3839.5|3849.5|3849|3840.5|3839.5|47520
1643210100000|2022-01-26 15:15:00|3841|3840|3838|3837|3843|3842|3836.5|3835|34208
1643210400000|2022-01-26 15:20:00|3838.5|3837.5|3833|3831.5|3838.5|3837.5|3832|3830.5|50245
1643210700000|2022-01-26 15:25:00|3832.5|3830.5|3829|3828|3833|3831.5|3828|3827.5|31754
1643211000000|2022-01-26 15:30:00|3828.5|3827.5|3830|3829|3831|3829.5|3823.5|3822.5|84191
1643211300000|2022-01-26 15:35:00|3829.5|3829.5|3828|3827|3833.5|3833|3828|3826.5|207833
1643211600000|2022-01-26 15:40:00|3828.5|3827.5|3834|3833|3836|3835|3828.5|3827.5|31274
1643211900000|2022-01-26 15:45:00|3833.5|3832.5|3831.5|3830|3835|3834|3828.5|3828|48717
1643212200000|2022-01-26 15:50:00|3832|3830.5|3836.5|3835.5|3838.5|3837.5|3831.5|3830.5|30935
1643212500000|2022-01-26 15:55:00|3836|3835|3834.5|3833.5|3839|3838|3834|3833|1735735
1643212800000|2022-01-26 16:00:00|3835|3834|3832.5|3832|3836|3835.5|3831.5|3831|42418
1643213100000|2022-01-26 16:05:00|3833|3831.5|3835.5|3834.5|3836|3835|3832.5|3831.5|34672
1643213400000|2022-01-26 16:10:00|3835|3834|3837.5|3836.5|3840.5|3839.5|3834.5|3834|42789
1643213700000|2022-01-26 16:15:00|3837|3836|3838|3837|3840.5|3839|3835.5|3835|37006
1643214000000|2022-01-26 16:20:00|3838.5|3837.5|3838|3837.5|3840.5|3839.5|3836.5|3835.5|38900
1643214300000|2022-01-26 16:25:00|3837.5|3837|3833.5|3832.5|3840|3839|3833|3832|45239
1643270400000|2022-01-27 08:00:00|3828|3818.5|3836|3834.5|3838.5|3837.5|3822|3818.5|172045
1643270700000|2022-01-27 08:05:00|3835.5|3833.5|3835|3833.5|3838.5|3836.5|3827.5|3825.5|57772
1643271000000|2022-01-27 08:10:00|3834.5|3834|3829.5|3828.5|3837|3835.5|3825|3823.5|54428
1643271300000|2022-01-27 08:15:00|3830|3828|3839.5|3839|3840|3839|3817|3816.5|93900
1643271600000|2022-01-27 08:20:00|3840.5|3840|3831|3829.5|3843.5|3842|3828|3827|66376
1643271900000|2022-01-27 08:25:00|3831.5|3830|3824.5|3823|3832|3831|3820|3818.5|68966
1643272200000|2022-01-27 08:30:00|3825|3823.5|3817|3815.5|3827.5|3826|3817|3815|57672
1643272500000|2022-01-27 08:35:00|3816.5|3816|3821|3820|3823|3821.5|3815|3813|36069
1643272800000|2022-01-27 08:40:00|3821.5|3820.5|3819.5|3818|3827.5|3826.5|3819|3818|28438
1643273100000|2022-01-27 08:45:00|3819|3817.5|3829.5|3828.5|3831.5|3830.5|3818.5|3817.5|77443
1643273400000|2022-01-27 08:50:00|3830|3829|3837|3836|3838|3837|3829|3828|52490
1643273700000|2022-01-27 08:55:00|3836.5|3835.5|3835.5|3834.5|3842|3840.5|3835|3834|32325
1643274000000|2022-01-27 09:00:00|3836|3835|3842.5|3841.5|3842.5|3841.5|3833|3832|32888
1643274300000|2022-01-27 09:05:00|3842|3841|3835.5|3834|3842.5|3842|3834.5|3833.5|29278
1643274600000|2022-01-27 09:10:00|3835|3833.5|3830|3829|3835|3833.5|3828.5|3827.5|19505
1643274900000|2022-01-27 09:15:00|3830.5|3829.5|3829.5|3828.5|3834|3832.5|3828.5|3827.5|42990
1643275200000|2022-01-27 09:20:00|3829|3828|3829|3828|3830.5|3829|3825.5|3825|21252
1643275500000|2022-01-27 09:25:00|3828.5|3828.5|3821.5|3820.5|3829.5|3828.5|3821.5|3820|27009
1643275800000|2022-01-27 09:30:00|3821|3820|3822|3821|3827|3825.5|3820.5|3820|23366
1643276100000|2022-01-27 09:35:00|3822.5|3821.5|3820.5|3819.5|3823|3822|3817.5|3816|27012
1643276400000|2022-01-27 09:40:00|3821|3820|3823.5|3822.5|3823.5|3822.5|3818.5|3818|19033
1643276700000|2022-01-27 09:45:00|3824.5|3823|3818|3817|3824.5|3823|3818|3817|21421
1643277000000|2022-01-27 09:50:00|3817.5|3816.5|3812.5|3811.5|3817.5|3816.5|3810|3808.5|24184
1643277300000|2022-01-27 09:55:00|3812|3811|3808.5|3807|3812.5|3811.5|3806|3805|20142
1643277600000|2022-01-27 10:00:00|3809|3807.5|3808.5|3807.5|3811|3810.5|3807|3806.5|20860
1643277900000|2022-01-27 10:05:00|3809|3808|3813|3811.5|3816.5|3815|3804|3803.5|19010
1643278200000|2022-01-27 10:10:00|3812.5|3812|3808.5|3807.5|3814|3813|3805.5|3805|24111
1643278500000|2022-01-27 10:15:00|3809|3808|3817.5|3816.5|3818|3817|3809|3807.5|25776
1643278800000|2022-01-27 10:20:00|3818|3817|3819|3818|3819.5|3818|3815|3814|16621
1643279100000|2022-01-27 10:25:00|3819.5|3817.5|3823|3822|3827.5|3826.5|3817|3816|26144
1643279400000|2022-01-27 10:30:00|3822.5|3822.5|3819|3818|3826|3825.5|3817|3816|27559
1643279700000|2022-01-27 10:35:00|3819.5|3818.5|3817|3816|3820|3819.5|3814|3813|17207
1643280000000|2022-01-27 10:40:00|3817.5|3816.5|3818.5|3817.5|3820.5|3819.5|3815|3814|18447
1643280300000|2022-01-27 10:45:00|3819|3818|3815|3814.5|3822|3821.5|3815|3814.5|21482
1643280600000|2022-01-27 10:50:00|3815.5|3815|3812|3811|3816.5|3816|3811|3810|26597
1643280900000|2022-01-27 10:55:00|3812.5|3811.5|3805.5|3804.5|3813.5|3813|3804|3803.5|26340
1643281200000|2022-01-27 11:00:00|3805|3804|3806.5|3805.5|3810|3809|3804|3803|26513
1643281500000|2022-01-27 11:05:00|3807|3806|3810.5|3809.5|3811.5|3810|3800.5|3799.5|151059
1643281800000|2022-01-27 11:10:00|3811|3810|3807|3806|3812.5|3812|3807|3806|24174
1643282100000|2022-01-27 11:15:00|3806.5|3806.5|3809.5|3809|3811|3810.5|3806|3804.5|24496
1643282400000|2022-01-27 11:20:00|3810|3809.5|3808.5|3807.5|3813|3812|3808|3806.5|23709
1643282700000|2022-01-27 11:25:00|3808|3807|3806|3805.5|3808|3807.5|3801.5|3800.5|40365
1643283000000|2022-01-27 11:30:00|3805.5|3805|3809.5|3808.5|3810|3809|3805|3804|10510
1643283300000|2022-01-27 11:35:00|3809|3808|3810|3809|3813.5|3812.5|3808|3807.5|33186
1643283600000|2022-01-27 11:40:00|3810.5|3809.5|3808|3807|3811.5|3810.5|3807.5|3807|15965
1643283900000|2022-01-27 11:45:00|3808.5|3807.5|3814|3813.5|3815.5|3814|3808|3807|13640
1643284200000|2022-01-27 11:50:00|3814.5|3814|3820|3819|3821|3820|3814.5|3814|14955
1643284500000|2022-01-27 11:55:00|3819.5|3818.5|3818|3817|3819.5|3819|3816.5|3815.5|12430
1643284800000|2022-01-27 12:00:00|3818.5|3817.5|3820|3819|3821|3820|3818|3817|20545
1643285100000|2022-01-27 12:05:00|3821|3819.5|3818|3817|3821|3820|3815|3814|23219
1643285400000|2022-01-27 12:10:00|3818.5|3817.5|3820|3819|3821|3820.5|3818.5|3817.5|40318
1643285700000|2022-01-27 12:15:00|3820.5|3819.5|3817.5|3816.5|3820.5|3820|3816.5|3816|1269939
1643286000000|2022-01-27 12:20:00|3818|3817|3811.5|3810.5|3819|3818.5|3810.5|3809.5|14833
1643286300000|2022-01-27 12:25:00|3812|3811|3817|3816|3817.5|3816.5|3812|3810.5|12305
1643286600000|2022-01-27 12:30:00|3817.5|3816.5|3817.5|3816.5|3821|3820|3816|3815|25530
1643286900000|2022-01-27 12:35:00|3818|3817|3819|3817.5|3820|3819.5|3816.5|3815.5|22064
1643287200000|2022-01-27 12:40:00|3819.5|3818|3818.5|3818|3821.5|3821|3818|3817|76727
1643287500000|2022-01-27 12:45:00|3819|3817.5|3822|3821.5|3822.5|3822|3818.5|3817.5|56325
1643287800000|2022-01-27 12:50:00|3822.5|3822|3825|3824|3825.5|3824.5|3821.5|3821|12069
1643288100000|2022-01-27 12:55:00|3826|3824.5|3822.5|3821.5|3826|3825|3822|3821|16381
1643288400000|2022-01-27 13:00:00|3823|3822|3825.5|3824.5|3829|3827.5|3821.5|3820|11319
1643288700000|2022-01-27 13:05:00|3826|3825|3828|3827|3829.5|3828|3825.5|3824.5|7687
1643289000000|2022-01-27 13:10:00|3828.5|3827.5|3830|3829|3830.5|3829|3827.5|3826.5|11350
1643289300000|2022-01-27 13:15:00|3829.5|3829.5|3833.5|3832.5|3834.5|3833.5|3829.5|3829|14424
1643289600000|2022-01-27 13:20:00|3833|3831.5|3837|3836|3837|3836|3830.5|3829.5|17260
1643289900000|2022-01-27 13:25:00|3837.5|3836.5|3841|3840|3844|3842.5|3837.5|3836|29646
1643290200000|2022-01-27 13:30:00|3841.5|3839|3839.5|3839|3841.5|3840|3837|3836.5|14654
1643290500000|2022-01-27 13:35:00|3840|3839.5|3841.5|3840.5|3843|3842|3839.5|3839|12790
1643290800000|2022-01-27 13:40:00|3841|3840|3848|3847|3848|3847|3840.5|3839.5|14442
1643291100000|2022-01-27 13:45:00|3848.5|3847.5|3851|3850|3851|3850|3847.5|3846|32892
1643291400000|2022-01-27 13:50:00|3850.5|3849.5|3854|3853|3854|3853|3847|3845.5|29572
1643291700000|2022-01-27 13:55:00|3854.5|3853.5|3853.5|3852.5|3857.5|3856|3852.5|3851.5|24588
1643292000000|2022-01-27 14:00:00|3853|3853|3855|3854|3857|3856.5|3853|3853|18784
1643292300000|2022-01-27 14:05:00|3854.5|3853|3846.5|3845.5|3855|3854|3846.5|3845.5|28838
1643292600000|2022-01-27 14:10:00|3847.5|3846|3852.5|3851.5|3853.5|3852.5|3847|3845.5|18879
1643292900000|2022-01-27 14:15:00|3853|3852|3857|3855.5|3859.5|3858.5|3853|3851.5|22936
1643293200000|2022-01-27 14:20:00|3856.5|3855|3854.5|3853.5|3857|3856|3853.5|3853|23035
1643293500000|2022-01-27 14:25:00|3854|3853|3853|3852|3855.5|3855|3851.5|3850.5|25002
1643293800000|2022-01-27 14:30:00|3853.5|3852.5|3862.5|3862|3865|3864.5|3853.5|3852|67730
1643294100000|2022-01-27 14:35:00|3863|3862.5|3865.5|3864.5|3873.5|3872.5|3860|3859|68249
1643294400000|2022-01-27 14:40:00|3866|3865|3872|3870.5|3872|3871|3863.5|3862.5|38132
1643294700000|2022-01-27 14:45:00|3871.5|3871|3877.5|3876.5|3878|3877|3869|3868|59450
1643295000000|2022-01-27 14:50:00|3878|3877|3880.5|3879|3882|3881.5|3878|3876.5|47210
1643295300000|2022-01-27 14:55:00|3880|3878.5|3867|3866|3881|3880|3866.5|3865.5|69690
1643295600000|2022-01-27 15:00:00|3867.5|3866.5|3869|3868|3870.5|3869.5|3864|3863|78503
1643295900000|2022-01-27 15:05:00|3868.5|3868.5|3864.5|3864|3868.5|3868.5|3862|3860.5|83443
1643296200000|2022-01-27 15:10:00|3865|3864.5|3865.5|3864.5|3870|3869|3864|3863|51267
1643296500000|2022-01-27 15:15:00|3865|3865|3865.5|3864.5|3872|3871|3864|3863|64002
1643296800000|2022-01-27 15:20:00|3866|3865|3861.5|3860.5|3867|3866.5|3861|3859.5|43001
1643297100000|2022-01-27 15:25:00|3862|3861|3859|3858|3864.5|3863.5|3858.5|3857|48297
1643297400000|2022-01-27 15:30:00|3859.5|3858.5|3858.5|3857.5|3863|3862|3857|3856.5|49870
1643297700000|2022-01-27 15:35:00|3859|3857|3855.5|3854|3859|3857.5|3853|3852|47652
1643298000000|2022-01-27 15:40:00|3855|3854.5|3860|3859.5|3861|3860|3854|3853.5|34909
1643298300000|2022-01-27 15:45:00|3860.5|3860|3856.5|3855.5|3861|3860|3855.5|3854.5|39195
1643298600000|2022-01-27 15:50:00|3856|3855|3854|3853|3857.5|3856.5|3852|3851|53842
1643298900000|2022-01-27 15:55:00|3853.5|3853.5|3852|3851|3855.5|3854.5|3850.5|3849.5|38866
1643299200000|2022-01-27 16:00:00|3852.5|3851.5|3848|3847|3853|3852.5|3848|3847|55397
1643299500000|2022-01-27 16:05:00|3847.5|3846.5|3848|3847|3850|3849|3845|3844|236986
1643299800000|2022-01-27 16:10:00|3848.5|3847.5|3846.5|3845.5|3850|3849|3845|3844|56533
1643300100000|2022-01-27 16:15:00|3846|3845|3843|3842.5|3847|3845.5|3840.5|3840|118042
1643300400000|2022-01-27 16:20:00|3842.5|3842|3841|3840.5|3845.5|3844.5|3841|3840|80854
1643300700000|2022-01-27 16:25:00|3840.5|3840|3842|3841|3843|3841.5|3836|3835.5|64293
1643356800000|2022-01-28 08:00:00|3835.5|3828|3815|3812.5|3835.5|3828.5|3813|3809|125649
1643357100000|2022-01-28 08:05:00|3814.5|3812|3824.5|3823|3830.5|3830|3814|3811.5|91627
1643357400000|2022-01-28 08:10:00|3824|3822.5|3812.5|3812|3833.5|3832.5|3812.5|3811.5|71102
1643357700000|2022-01-28 08:15:00|3813|3812.5|3807.5|3806|3823|3822|3807|3806|36744
1643358000000|2022-01-28 08:20:00|3808|3806.5|3803.5|3803|3812.5|3810.5|3802.5|3800.5|59159
1643358300000|2022-01-28 08:25:00|3804.5|3803.5|3803|3802|3812.5|3812|3803|3801.5|57804
1643358600000|2022-01-28 08:30:00|3803.5|3802.5|3810.5|3810|3812.5|3811.5|3803.5|3802.5|45868
1643358900000|2022-01-28 08:35:00|3811|3809.5|3802|3801.5|3815|3814|3801.5|3800.5|39987
1643359200000|2022-01-28 08:40:00|3801.5|3801|3801|3800|3805|3804.5|3800|3799.5|58125
1643359500000|2022-01-28 08:45:00|3800.5|3799.5|3812|3811|3814|3812.5|3800|3799.5|47450
1643359800000|2022-01-28 08:50:00|3811.5|3810.5|3822.5|3821|3823.5|3822|3811|3810|40618
1643360100000|2022-01-28 08:55:00|3823|3821.5|3825|3824|3826.5|3825|3820|3819|27221
1643360400000|2022-01-28 09:00:00|3825.5|3824.5|3816.5|3815.5|3828|3827|3815.5|3814|27232
1643360700000|2022-01-28 09:05:00|3816|3815|3819|3817.5|3819|3817.5|3811|3809.5|63907
1643361000000|2022-01-28 09:10:00|3819.5|3818|3819.5|3818.5|3822|3821.5|3814|3813|38424
1643361300000|2022-01-28 09:15:00|3819|3818|3819.5|3818.5|3822|3820.5|3816|3815.5|22165
1643361600000|2022-01-28 09:20:00|3819|3818|3819|3818|3822|3821|3815|3814.5|23474
1643361900000|2022-01-28 09:25:00|3818.5|3817.5|3814|3813|3819|3818|3812|3811.5|35244
1643362200000|2022-01-28 09:30:00|3813.5|3812.5|3810.5|3809.5|3813.5|3813|3808|3807|24290
1643362500000|2022-01-28 09:35:00|3811|3810|3814|3812.5|3815.5|3815|3810.5|3810|25356
1643362800000|2022-01-28 09:40:00|3813.5|3813|3822|3821|3822|3821|3813|3812.5|19390
1643363100000|2022-01-28 09:45:00|3821.5|3820.5|3822|3821|3823|3822.5|3820.5|3819.5|39787
1643363400000|2022-01-28 09:50:00|3821.5|3820.5|3819.5|3818|3822.5|3822|3817|3816|22929
1643363700000|2022-01-28 09:55:00|3819|3818.5|3821|3820|3822.5|3821.5|3818|3816.5|21906
1643364000000|2022-01-28 10:00:00|3820.5|3820.5|3819.5|3818.5|3821|3820.5|3816|3815.5|21135
1643364300000|2022-01-28 10:05:00|3819|3818|3815.5|3814.5|3820.5|3820|3815|3814.5|43193
1643364600000|2022-01-28 10:10:00|3815|3815|3821|3820.5|3821|3820.5|3815|3815|14426
1643364900000|2022-01-28 10:15:00|3821.5|3820|3818|3817|3823|3822|3817|3816|34013
1643365200000|2022-01-28 10:20:00|3818.5|3817.5|3821|3820.5|3822.5|3821.5|3817|3816.5|26271
1643365500000|2022-01-28 10:25:00|3821.5|3820|3821.5|3820|3825|3824|3820.5|3819.5|24633
1643365800000|2022-01-28 10:30:00|3822|3820.5|3816.5|3815|3823.5|3822.5|3814|3812.5|26494
1643366100000|2022-01-28 10:35:00|3816|3815.5|3811|3810|3816.5|3815.5|3811|3809.5|21382
1643366400000|2022-01-28 10:40:00|3812|3809.5|3817|3816|3817|3816|3810|3808.5|126349
1643366700000|2022-01-28 10:45:00|3817.5|3816.5|3816.5|3815.5|3818|3817|3814|3813|16527
1643367000000|2022-01-28 10:50:00|3817|3816|3818|3817|3820|3819.5|3813.5|3812.5|25062
1643367300000|2022-01-28 10:55:00|3817.5|3816.5|3815.5|3815|3818.5|3818|3815.5|3815|22953
1643367600000|2022-01-28 11:00:00|3814.5|3814.5|3810|3809|3814.5|3815|3809.5|3808.5|35404
1643367900000|2022-01-28 11:05:00|3809.5|3808.5|3812|3811.5|3814|3813|3807.5|3806.5|32277
1643368200000|2022-01-28 11:10:00|3811.5|3811|3808|3807|3813|3812|3808|3806.5|36908
1643368500000|2022-01-28 11:15:00|3808.5|3807.5|3801|3800.5|3808.5|3807.5|3801|3800|21269
1643368800000|2022-01-28 11:20:00|3801.5|3800|3801|3800.5|3803|3802.5|3800.5|3800|24028
1643369100000|2022-01-28 11:25:00|3800.5|3800|3805.5|3805|3808|3807.5|3800.5|3800|40618
1643369400000|2022-01-28 11:30:00|3805|3804.5|3804|3803|3805|3804.5|3800|3799.5|17420
1643369700000|2022-01-28 11:35:00|3803.5|3802.5|3798.5|3797.5|3804.5|3804|3798|3797|73682
1643370000000|2022-01-28 11:40:00|3799|3798|3795|3794|3799|3798|3795|3794|46473
1643370300000|2022-01-28 11:45:00|3795.5|3794.5|3797|3796|3798.5|3798|3794.5|3793.5|34331
1643370600000|2022-01-28 11:50:00|3797.5|3796.5|3790|3789|3798|3797.5|3789|3788|34626
1643370900000|2022-01-28 11:55:00|3789.5|3789.5|3787.5|3786.5|3790.5|3789.5|3784.5|3783.5|37853
1643371200000|2022-01-28 12:00:00|3788|3787|3787|3786|3789.5|3789|3784|3782.5|34900
1643371500000|2022-01-28 12:05:00|3786.5|3785.5|3786.5|3785.5|3790.5|3790|3784|3783.5|49341
1643371800000|2022-01-28 12:10:00|3786|3785|3787.5|3786.5|3787.5|3787|3780.5|3779.5|76064
1643372100000|2022-01-28 12:15:00|3787|3786|3788|3786.5|3790.5|3790|3786|3785|23710
1643372400000|2022-01-28 12:20:00|3788.5|3787|3783|3782|3789.5|3788.5|3782|3781|18456
1643372700000|2022-01-28 12:25:00|3783.5|3782.5|3782|3781|3784.5|3783.5|3779.5|3779|32767
1643373000000|2022-01-28 12:30:00|3781.5|3780.5|3781|3780.5|3783|3782|3780.5|3780|22288
1643373300000|2022-01-28 12:35:00|3781.5|3781|3778.5|3777.5|3783|3782.5|3776|3775.5|28997
1643373600000|2022-01-28 12:40:00|3779|3778|3779|3778|3780.5|3779.5|3777.5|3776.5|14926
1643373900000|2022-01-28 12:45:00|3778.5|3777.5|3778|3777|3779.5|3778.5|3774|3773|20713
1643374200000|2022-01-28 12:50:00|3777.5|3776.5|3776.5|3776|3778|3777|3776|3774.5|16863
1643374500000|2022-01-28 12:55:00|3776|3775|3774|3773.5|3776|3775.5|3771|3770.5|34690
1643374800000|2022-01-28 13:00:00|3773.5|3773|3767.5|3766.5|3774.5|3774|3767.5|3766.5|52857
1643375100000|2022-01-28 13:05:00|3767|3766|3765.5|3764|3770.5|3770|3765.5|3764|36267
1643375400000|2022-01-28 13:10:00|3765|3763.5|3763|3761.5|3765|3764.5|3760|3759|23314
1643375700000|2022-01-28 13:15:00|3762.5|3762|3761|3760|3766|3765|3761|3760|33525
1643376000000|2022-01-28 13:20:00|3760.5|3759.5|3759|3758|3762.5|3762|3758.5|3758|26055
1643376300000|2022-01-28 13:25:00|3759.5|3758.5|3757.5|3756.5|3760|3759|3756|3755|121592
1643376600000|2022-01-28 13:30:00|3758|3757|3770.5|3769|3770.5|3769.5|3758|3757|41629
1643376900000|2022-01-28 13:35:00|3770|3768.5|3770.5|3769.5|3773.5|3773|3769|3768|218222
1643377200000|2022-01-28 13:40:00|3770|3768.5|3772.5|3772|3774.5|3774|3769|3767.5|35736
1643377500000|2022-01-28 13:45:00|3773|3772.5|3773|3772|3775|3774|3769.5|3768.5|22864
1643377800000|2022-01-28 13:50:00|3773.5|3772.5|3772.5|3772|3776|3775|3772|3770.5|32996
1643378100000|2022-01-28 13:55:00|3773|3772.5|3773.5|3772.5|3774|3773.5|3772.5|3772|24833
1643378400000|2022-01-28 14:00:00|3773|3773|3775|3774.5|3776|3775.5|3772.5|3771.5|367966
1643378700000|2022-01-28 14:05:00|3775.5|3775|3772.5|3772|3776|3775.5|3772.5|3771.5|43533
1643379000000|2022-01-28 14:10:00|3773|3772.5|3772|3771.5|3774|3773|3769.5|3768.5|39526
1643379300000|2022-01-28 14:15:00|3772.5|3772.5|3773.5|3772.5|3774|3773.5|3771.5|3771|28215
1643379600000|2022-01-28 14:20:00|3774|3773|3773|3772.5|3774.5|3774|3772.5|3772|57110
1643379900000|2022-01-28 14:25:00|3773.5|3773|3773.5|3772.5|3774|3773.5|3772.5|3772|36052
1643380200000|2022-01-28 14:30:00|3773|3772|3769|3768|3777.5|3777|3767.5|3766.5|151808
1643380500000|2022-01-28 14:35:00|3768.5|3767.5|3761|3759.5|3770.5|3770|3757|3755|70328
1643380800000|2022-01-28 14:40:00|3761.5|3760|3757|3756|3764.5|3763.5|3755.5|3754.5|60844
1643381100000|2022-01-28 14:45:00|3756.5|3755.5|3757|3756|3758.5|3757.5|3751|3750|68257
1643381400000|2022-01-28 14:50:00|3757.5|3756.5|3760|3759|3768|3767|3756.5|3756|123780
1643381700000|2022-01-28 14:55:00|3760.5|3759.5|3755|3754|3763|3762|3753.5|3753|191925
1643382000000|2022-01-28 15:00:00|3754.5|3753.5|3755.5|3754.5|3759|3758.5|3752.5|3751|63283
1643382300000|2022-01-28 15:05:00|3755|3754|3763.5|3762.5|3767|3766|3755|3753.5|64707
1643382600000|2022-01-28 15:10:00|3764|3763|3769|3768|3770|3768.5|3763|3762|43192
1643382900000|2022-01-28 15:15:00|3768.5|3768.5|3764.5|3763.5|3771|3770.5|3764|3763|52357
1643383200000|2022-01-28 15:20:00|3764|3763|3763|3762|3766.5|3765.5|3761.5|3760.5|48503
1643383500000|2022-01-28 15:25:00|3763.5|3762.5|3767.5|3767|3768|3767.5|3761|3760.5|158867
1643383800000|2022-01-28 15:30:00|3767|3766.5|3758.5|3757.5|3767.5|3767|3758|3757.5|65267
1643384100000|2022-01-28 15:35:00|3759|3758|3765|3764.5|3768|3766.5|3759|3758|73478
1643384400000|2022-01-28 15:40:00|3764.5|3764|3764|3763|3766|3765|3759.5|3758.5|50785
1643384700000|2022-01-28 15:45:00|3764.5|3763.5|3766.5|3765.5|3766.5|3766|3758.5|3757.5|110452
1643385000000|2022-01-28 15:50:00|3767|3766|3778|3777.5|3778|3777.5|3765|3764.5|67021
1643385300000|2022-01-28 15:55:00|3778.5|3777|3775.5|3774.5|3778.5|3777|3773|3772|53722
1643385600000|2022-01-28 16:00:00|3776|3775|3776|3775|3778|3777|3772|3771|51840
1643385900000|2022-01-28 16:05:00|3776.5|3775.5|3775|3774.5|3778|3777|3774.5|3773.5|50646
1643386200000|2022-01-28 16:10:00|3774.5|3774|3778|3777.5|3780.5|3779.5|3774|3773.5|54909
1643386500000|2022-01-28 16:15:00|3778.5|3777|3783|3782|3783.5|3782.5|3777|3776.5|48454
1643386800000|2022-01-28 16:20:00|3782.5|3781.5|3779.5|3778.5|3782.5|3782|3775.5|3775|72100
1643387100000|2022-01-28 16:25:00|3779|3779|3784.5|3783.5|3787.5|3787|3779|3779|89459
1643616000000|2022-01-31 08:00:00|3819.5|3796|3785|3782.5|3824|3820.5|3785|3782|103449
1643616300000|2022-01-31 08:05:00|3784.5|3783|3797|3796|3802|3800|3784.5|3783|43110
1643616600000|2022-01-31 08:10:00|3797.5|3796.5|3800|3799.5|3800|3799.5|3795.5|3794.5|34787
1643616900000|2022-01-31 08:15:00|3800.5|3800|3810.5|3808.5|3810.5|3808.5|3800.5|3799.5|35553
1643617200000|2022-01-31 08:20:00|3811|3809.5|3819|3817.5|3821|3819.5|3811|3809.5|26164
1643617500000|2022-01-31 08:25:00|3818.5|3818|3821|3820|3822.5|3821|3817.5|3817|25575
1643617800000|2022-01-31 08:30:00|3820.5|3819.5|3826|3825|3826.5|3825|3817.5|3816.5|18035
1643618100000|2022-01-31 08:35:00|3826.5|3825.5|3823.5|3822.5|3830.5|3830|3823.5|3822.5|49954
1643618400000|2022-01-31 08:40:00|3824.5|3823|3825.5|3824.5|3830|3829|3824|3822.5|33317
1643618700000|2022-01-31 08:45:00|3825|3825|3820.5|3819.5|3825.5|3825|3816|3815|49008
1643619000000|2022-01-31 08:50:00|3820|3819|3819|3818.5|3825.5|3824.5|3817.5|3817|51722
1643619300000|2022-01-31 08:55:00|3818.5|3818|3813|3812|3823.5|3822.5|3810.5|3810|63904
1643619600000|2022-01-31 09:00:00|3813.5|3812.5|3824|3823.5|3825|3824|3813|3812.5|80968
1643619900000|2022-01-31 09:05:00|3824.5|3824|3811.5|3810.5|3824.5|3824|3811.5|3810.5|41136
1643620200000|2022-01-31 09:10:00|3811|3810|3813|3812|3813|3812.5|3805|3804.5|31396
1643620500000|2022-01-31 09:15:00|3812.5|3811.5|3805.5|3804.5|3812.5|3811.5|3804|3803.5|21566
1643620800000|2022-01-31 09:20:00|3806|3805|3809|3808|3809.5|3808.5|3801|3800.5|20478
1643621100000|2022-01-31 09:25:00|3808.5|3807.5|3808.5|3807.5|3809|3808|3805.5|3804|14452
1643621400000|2022-01-31 09:30:00|3809|3808|3808|3807.5|3811|3810|3807|3806|13958
1643621700000|2022-01-31 09:35:00|3807.5|3807|3809|3808|3810|3809|3804.5|3803.5|17840
1643622000000|2022-01-31 09:40:00|3809.5|3807.5|3802|3801.5|3812|3811|3802|3801.5|47790
1643622300000|2022-01-31 09:45:00|3802.5|3801|3805|3804.5|3806|3805|3800.5|3800|12681
1643622600000|2022-01-31 09:50:00|3805.5|3805|3801.5|3800.5|3806.5|3805.5|3800|3799.5|13878
1643622900000|2022-01-31 09:55:00|3801|3800|3799.5|3799|3803|3801.5|3799|3798|17325
1643623200000|2022-01-31 10:00:00|3800|3798.5|3795|3794|3800|3798.5|3795|3793.5|21244
1643623500000|2022-01-31 10:05:00|3794.5|3794.5|3798|3797|3798|3797.5|3793.5|3792.5|13616
1643623800000|2022-01-31 10:10:00|3798.5|3797.5|3792|3791|3799|3798|3791.5|3790|26968
1643624100000|2022-01-31 10:15:00|3792.5|3791.5|3789|3787.5|3794.5|3794|3788|3787|18403
1643624400000|2022-01-31 10:20:00|3788.5|3788|3790.5|3789|3791|3790.5|3784.5|3784|23419
1643624700000|2022-01-31 10:25:00|3790|3789.5|3787|3786.5|3791|3790.5|3787|3786|10988
1643625000000|2022-01-31 10:30:00|3786.5|3786|3785.5|3784.5|3788.5|3787.5|3785.5|3784.5|25788
1643625300000|2022-01-31 10:35:00|3785|3784|3780|3779|3785.5|3784|3778|3777|20518
1643625600000|2022-01-31 10:40:00|3780.5|3779.5|3779.5|3778.5|3781|3780|3776|3775.5|21283
1643625900000|2022-01-31 10:45:00|3780|3779|3787|3786|3787|3786.5|3779.5|3779|38055
1643626200000|2022-01-31 10:50:00|3787.5|3786.5|3791.5|3790.5|3792|3790.5|3787.5|3786.5|28286
1643626500000|2022-01-31 10:55:00|3791|3791|3787.5|3787|3792|3791|3787|3786.5|18241
1643626800000|2022-01-31 11:00:00|3788|3787.5|3790|3789.5|3792.5|3792|3787.5|3786.5|15957
1643627100000|2022-01-31 11:05:00|3790.5|3790|3794|3793|3794.5|3794|3790.5|3790|10025
1643627400000|2022-01-31 11:10:00|3793.5|3793.5|3796|3794.5|3798|3796.5|3793.5|3793|17042
1643627700000|2022-01-31 11:15:00|3796.5|3795|3797|3796|3797|3796.5|3795.5|3795|5719
1643628000000|2022-01-31 11:20:00|3797.5|3796.5|3799.5|3798.5|3800.5|3800|3796.5|3796|15970
1643628300000|2022-01-31 11:25:00|3799|3798|3799.5|3798.5|3799.5|3799|3798|3797|18852
1643628600000|2022-01-31 11:30:00|3799|3798|3799|3798|3800.5|3800|3798|3796.5|7360
1643628900000|2022-01-31 11:35:00|3798.5|3798.5|3796.5|3795.5|3799.5|3798.5|3796|3795|10609
1643629200000|2022-01-31 11:40:00|3797|3796|3793|3792.5|3798.5|3797|3793|3792.5|11611
1643629500000|2022-01-31 11:45:00|3793.5|3793|3792|3791.5|3795.5|3794.5|3792|3791.5|9535
1643629800000|2022-01-31 11:50:00|3791.5|3791|3787.5|3786.5|3792|3791|3786.5|3785.5|11442
1643630100000|2022-01-31 11:55:00|3787|3787|3788|3787|3789|3788|3786.5|3786|13015
1643630400000|2022-01-31 12:00:00|3788.5|3787.5|3787|3785.5|3790|3789|3786|3785|13283
1643630700000|2022-01-31 12:05:00|3787.5|3786|3785|3784|3787.5|3787|3783.5|3782|14480
1643631000000|2022-01-31 12:10:00|3785.5|3784.5|3782.5|3781.5|3787.5|3787|3781.5|3780|12550
1643631300000|2022-01-31 12:15:00|3783|3782|3783.5|3782.5|3785.5|3785|3782.5|3781.5|21583
1643631600000|2022-01-31 12:20:00|3783|3782|3781|3780|3783.5|3782.5|3779|3778|14388
1643631900000|2022-01-31 12:25:00|3780.5|3780.5|3782.5|3782|3783|3782.5|3780|3779|9351
1643632200000|2022-01-31 12:30:00|3782|3781.5|3784|3783|3784|3783|3781.5|3781|7467
1643632500000|2022-01-31 12:35:00|3784.5|3783.5|3782.5|3781.5|3784.5|3783.5|3782|3781|17480
1643632800000|2022-01-31 12:40:00|3782|3781|3777.5|3777|3782.5|3781|3777|3775.5|24921
1643633100000|2022-01-31 12:45:00|3777|3776.5|3778|3777|3781.5|3780|3777|3776|13208
1643633400000|2022-01-31 12:50:00|3778.5|3777.5|3778|3777.5|3779|3778|3776.5|3775.5|8540
1643633700000|2022-01-31 12:55:00|3778.5|3777|3780|3779|3780|3779|3777|3776.5|7949
1643634000000|2022-01-31 13:00:00|3780.5|3779.5|3783|3782.5|3783.5|3782.5|3779.5|3779|12343
1643634300000|2022-01-31 13:05:00|3782.5|3782|3782.5|3781.5|3783.5|3782.5|3780.5|3779.5|12557
1643634600000|2022-01-31 13:10:00|3783|3782|3784|3783|3784|3783|3781|3780|13225
1643634900000|2022-01-31 13:15:00|3784.5|3783.5|3780.5|3779.5|3785|3784.5|3779.5|3778.5|12295
1643635200000|2022-01-31 13:20:00|3781|3780|3779.5|3778.5|3781|3780|3778.5|3777.5|9984
1643635500000|2022-01-31 13:25:00|3779|3778|3780|3779.5|3780.5|3779.5|3778.5|3777.5|29153
1643635800000|2022-01-31 13:30:00|3779.5|3779|3780.5|3779.5|3782|3781|3777|3776.5|40438
1643636100000|2022-01-31 13:35:00|3780|3779|3781|3780.5|3782.5|3782|3779|3778.5|18063
1643636400000|2022-01-31 13:40:00|3781.5|3781|3783.5|3782.5|3785|3784|3780.5|3780|12628
1643636700000|2022-01-31 13:45:00|3783|3783|3779.5|3779|3783.5|3783|3779.5|3779|8248
1643637000000|2022-01-31 13:50:00|3780|3779.5|3776|3775|3781|3780.5|3775|3774.5|10738
1643637300000|2022-01-31 13:55:00|3775.5|3775.5|3773.5|3772.5|3777.5|3776.5|3773.5|3772.5|20298
1643637600000|2022-01-31 14:00:00|3774|3773|3774.5|3773.5|3775|3774|3773|3772.5|17554
1643637900000|2022-01-31 14:05:00|3775|3774|3778|3777|3778|3777|3774.5|3774|10514
1643638200000|2022-01-31 14:10:00|3777.5|3776.5|3771.5|3771|3777.5|3776.5|3771.5|3771|15758
1643638500000|2022-01-31 14:15:00|3772|3771.5|3772|3771.5|3772.5|3772|3770|3769.5|21192
1643638800000|2022-01-31 14:20:00|3772.5|3772|3779|3777.5|3779.5|3778.5|3772|3771.5|26595
1643639100000|2022-01-31 14:25:00|3778.5|3777|3775|3774|3778.5|3777.5|3774|3773|30117
1643639400000|2022-01-31 14:30:00|3774.5|3773.5|3780|3778.5|3784|3783.5|3769.5|3768|75239
1643639700000|2022-01-31 14:35:00|3779.5|3778|3775.5|3774.5|3779.5|3778.5|3771|3770|57703
1643640000000|2022-01-31 14:40:00|3776|3775|3771.5|3771|3779.5|3778.5|3771.5|3771|20263
1643640300000|2022-01-31 14:45:00|3771|3770.5|3774.5|3774|3774.5|3774|3769|3768.5|33050
1643640600000|2022-01-31 14:50:00|3775|3774.5|3777.5|3776.5|3782.5|3781.5|3774|3773.5|45366
1643640900000|2022-01-31 14:55:00|3777|3777|3777|3776.5|3778.5|3777.5|3773.5|3772.5|127505
1643641200000|2022-01-31 15:00:00|3777.5|3776|3783|3782|3783.5|3783|3776|3775.5|33985
1643641500000|2022-01-31 15:05:00|3782.5|3781.5|3786|3785.5|3787.5|3786.5|3782|3780.5|30868
1643641800000|2022-01-31 15:10:00|3786.5|3786|3787|3786|3788|3787.5|3782.5|3781.5|55391
1643642100000|2022-01-31 15:15:00|3787.5|3786.5|3785|3784|3787.5|3787|3784.5|3784|70948
1643642400000|2022-01-31 15:20:00|3785.5|3784.5|3784|3783.5|3786|3785.5|3782.5|3781|223860
1643642700000|2022-01-31 15:25:00|3783.5|3783|3783.5|3783|3784|3783.5|3782|3781.5|34016
1643643000000|2022-01-31 15:30:00|3784|3783.5|3777.5|3776.5|3784.5|3784|3775|3774|61479
1643643300000|2022-01-31 15:35:00|3777|3776|3775|3774.5|3778|3777.5|3774.5|3774|58130
1643643600000|2022-01-31 15:40:00|3775.5|3775|3779.5|3779|3780.5|3780|3775|3774.5|50876
1643643900000|2022-01-31 15:45:00|3779|3778.5|3781.5|3780.5|3784|3783.5|3779|3778.5|53324
1643644200000|2022-01-31 15:50:00|3782|3781|3791|3789.5|3791.5|3790.5|3782|3780.5|32162
1643644500000|2022-01-31 15:55:00|3790.5|3790|3792.5|3792|3793|3792|3790|3789|39849
1643644800000|2022-01-31 16:00:00|3792|3791.5|3787.5|3787|3793|3792.5|3786.5|3785.5|42814
1643645100000|2022-01-31 16:05:00|3788|3787.5|3791|3790.5|3791|3790.5|3787.5|3787|39487
1643645400000|2022-01-31 16:10:00|3790.5|3790|3789|3788.5|3793|3792.5|3789|3788.5|63384
1643645700000|2022-01-31 16:15:00|3789.5|3789|3788.5|3788|3791|3790.5|3785|3784|69208
1643646000000|2022-01-31 16:20:00|3789|3788.5|3786.5|3786|3789.5|3789|3784.5|3783.5|54051
1643646300000|2022-01-31 16:25:00|3786|3785.5|3784|3783.5|3787|3786|3782.5|3782|128069
1643702400000|2022-02-01 08:00:00|3824.5|3788.5|3787|3785.5|3824.5|3799.5|3786.5|3785.5|91279
1643702700000|2022-02-01 08:05:00|3786.5|3785|3793|3791.5|3794.5|3792.5|3784.5|3783.5|25927
1643703000000|2022-02-01 08:10:00|3792|3790.5|3807|3805.5|3810.5|3809.5|3791.5|3790.5|46824
1643703300000|2022-02-01 08:15:00|3808|3806.5|3800.5|3799.5|3808|3806.5|3800.5|3799.5|25665
1643703600000|2022-02-01 08:20:00|3801|3800|3804.5|3802.5|3805.5|3805|3801|3800|31392
1643703900000|2022-02-01 08:25:00|3805|3803|3803|3802|3810.5|3809|3801|3800|49536
1643704200000|2022-02-01 08:30:00|3804|3802.5|3794|3792.5|3805.5|3804|3792|3790.5|13489
1643704500000|2022-02-01 08:35:00|3794.5|3793|3795.5|3795|3798|3796.5|3792|3791.5|44803
1643704800000|2022-02-01 08:40:00|3796|3794.5|3796.5|3795|3797|3795|3788.5|3788|10638
1643705100000|2022-02-01 08:45:00|3797|3795.5|3787|3785.5|3797.5|3796.5|3785|3784|14133
1643705400000|2022-02-01 08:50:00|3786.5|3785|3787|3786|3789.5|3788|3784.5|3783.5|23143
1643705700000|2022-02-01 08:55:00|3786.5|3785|3780|3779|3786.5|3785.5|3779|3778|14639
1643706000000|2022-02-01 09:00:00|3779.5|3778.5|3782|3781|3783|3782|3777.5|3776.5|18723
1643706300000|2022-02-01 09:05:00|3782.5|3781.5|3781|3780|3783|3782.5|3778.5|3778|16407
1643706600000|2022-02-01 09:10:00|3781.5|3780.5|3776|3775|3783|3782.5|3775|3774.5|19227
1643706900000|2022-02-01 09:15:00|3776.5|3775.5|3783|3782.5|3785.5|3784|3776.5|3775.5|15563
1643707200000|2022-02-01 09:20:00|3782.5|3782|3784|3783|3786.5|3785.5|3780.5|3779.5|20232
1643707500000|2022-02-01 09:25:00|3783.5|3782.5|3775|3774|3785.5|3784.5|3774|3773.5|21328
1643707800000|2022-02-01 09:30:00|3775.5|3773.5|3775|3774|3778.5|3777.5|3773.5|3773|22440
1643708100000|2022-02-01 09:35:00|3775.5|3774.5|3777|3776|3779|3778|3775.5|3774.5|14802
1643708400000|2022-02-01 09:40:00|3776.5|3775.5|3777.5|3776.5|3781|3780|3775|3774.5|22833
1643708700000|2022-02-01 09:45:00|3778|3777|3775.5|3774.5|3780|3779|3771.5|3770.5|23828
1643709000000|2022-02-01 09:50:00|3776|3774|3778.5|3777.5|3779.5|3778.5|3775|3773.5|19278
1643709300000|2022-02-01 09:55:00|3779|3778|3777|3776|3780|3779|3776|3775|10581
1643709600000|2022-02-01 10:00:00|3776.5|3776.5|3778|3777|3780|3778.5|3776.5|3776|25489
1643709900000|2022-02-01 10:05:00|3777.5|3776.5|3774.5|3774|3777.5|3776.5|3772.5|3771.5|29248
1643710200000|2022-02-01 10:10:00|3774|3773.5|3774.5|3773.5|3777.5|3776|3772|3771.5|35686
1643710500000|2022-02-01 10:15:00|3774|3773|3776|3775|3778|3776.5|3773|3772.5|35323
1643710800000|2022-02-01 10:20:00|3775.5|3774.5|3769|3768|3777|3776|3767.5|3766.5|16490
1643711100000|2022-02-01 10:25:00|3768.5|3768.5|3766.5|3766|3769.5|3769|3766.5|3766|10251
1643711400000|2022-02-01 10:30:00|3766|3765.5|3766.5|3765.5|3769.5|3768.5|3765.5|3765|25544
1643711700000|2022-02-01 10:35:00|3766|3765|3770.5|3769|3770.5|3769|3765.5|3764.5|11658
1643712000000|2022-02-01 10:40:00|3770|3768.5|3768.5|3768|3774|3773|3768.5|3767.5|26925
1643712300000|2022-02-01 10:45:00|3769|3767.5|3769|3767.5|3770.5|3769.5|3768.5|3767.5|6322
1643712600000|2022-02-01 10:50:00|3769.5|3768|3771|3770|3773.5|3772.5|3768.5|3768|12734
1643712900000|2022-02-01 10:55:00|3771.5|3770.5|3774|3773.5|3775|3774|3771|3770|5201
1643713200000|2022-02-01 11:00:00|3774.5|3774|3774|3773|3776.5|3775.5|3773.5|3772.5|5798
1643713500000|2022-02-01 11:05:00|3773.5|3773.5|3776|3775.5|3777.5|3776.5|3773.5|3772.5|6427
1643713800000|2022-02-01 11:10:00|3775.5|3775|3775|3774|3776|3775.5|3772.5|3771.5|10319
1643714100000|2022-02-01 11:15:00|3774.5|3774.5|3770.5|3769.5|3776.5|3775.5|3769.5|3768.5|27278
1643714400000|2022-02-01 11:20:00|3771|3770|3773|3772|3773|3772.5|3770.5|3770|6368
1643714700000|2022-02-01 11:25:00|3772.5|3771.5|3775|3773.5|3775|3774|3771.5|3770.5|4021
1643715000000|2022-02-01 11:30:00|3774.5|3773|3770|3769|3775|3773.5|3770|3769|18917
1643715300000|2022-02-01 11:35:00|3769.5|3768.5|3772|3771|3773.5|3772.5|3769|3768|16220
1643715600000|2022-02-01 11:40:00|3772.5|3771.5|3777|3776|3777.5|3776.5|3772|3771|8241
1643715900000|2022-02-01 11:45:00|3777.5|3776.5|3776.5|3776|3778|3777|3774|3773|8776
1643716200000|2022-02-01 11:50:00|3776|3775.5|3771.5|3770|3776|3776|3770.5|3770|9170
1643716500000|2022-02-01 11:55:00|3772|3770.5|3774|3773|3776.5|3775.5|3772|3770.5|5528
1643716800000|2022-02-01 12:00:00|3774.5|3773.5|3774|3773|3775.5|3774.5|3772|3771|8086
1643717100000|2022-02-01 12:05:00|3773.5|3772.5|3775|3773.5|3776.5|3775.5|3773.5|3772.5|4779
1643717400000|2022-02-01 12:10:00|3774.5|3774|3775.5|3774|3776|3775|3773.5|3772.5|21361
1643717700000|2022-02-01 12:15:00|3776|3774.5|3776|3774.5|3777.5|3776.5|3773.5|3773|14028
1643718000000|2022-02-01 12:20:00|3776.5|3775|3780|3779|3781.5|3780|3776.5|3775|11385
1643718300000|2022-02-01 12:25:00|3779.5|3778.5|3784.5|3783.5|3784.5|3784|3779.5|3778.5|5727
1643718600000|2022-02-01 12:30:00|3784|3784|3784.5|3783.5|3786|3785|3782|3781.5|10531
1643718900000|2022-02-01 12:35:00|3784|3783|3782.5|3782|3784.5|3783.5|3782|3781.5|9049
1643719200000|2022-02-01 12:40:00|3782|3781.5|3783|3782|3784|3783.5|3782|3781.5|10673
1643719500000|2022-02-01 12:45:00|3782.5|3782.5|3785|3784|3786|3785|3782|3781|209814
1643719800000|2022-02-01 12:50:00|3785.5|3784.5|3788|3787|3789|3788|3785.5|3784|109745
1643720100000|2022-02-01 12:55:00|3788.5|3787.5|3788|3787.5|3790|3789|3787.5|3786.5|6194
1643720400000|2022-02-01 13:00:00|3787.5|3787|3785.5|3784.5|3788.5|3788|3785|3784|9370
1643720700000|2022-02-01 13:05:00|3786|3785|3784.5|3783.5|3788|3786.5|3783.5|3783|8576
1643721000000|2022-02-01 13:10:00|3784|3783|3784|3783|3785|3784.5|3783|3782.5|12582
1643721300000|2022-02-01 13:15:00|3784.5|3783.5|3781|3780.5|3785|3784.5|3781|3780.5|11614
1643721600000|2022-02-01 13:20:00|3780.5|3780|3782.5|3782|3783|3782|3779.5|3778.5|13540
1643721900000|2022-02-01 13:25:00|3783|3782.5|3780.5|3779.5|3783.5|3782.5|3780|3779|7696
1643722200000|2022-02-01 13:30:00|3780|3779|3776|3775|3780|3779|3775.5|3775|22022
1643722500000|2022-02-01 13:35:00|3775.5|3774.5|3775.5|3774.5|3778.5|3777.5|3774.5|3774|16106
1643722800000|2022-02-01 13:40:00|3776|3775|3778|3777|3778.5|3777.5|3776|3775|12104
1643723100000|2022-02-01 13:45:00|3777.5|3777.5|3781.5|3780.5|3781.5|3780.5|3777.5|3777|16615
1643723400000|2022-02-01 13:50:00|3782|3781|3772|3771|3782|3781.5|3770|3769|145588
1643723700000|2022-02-01 13:55:00|3771.5|3770.5|3775.5|3774.5|3775.5|3774.5|3771|3770|8565
1643724000000|2022-02-01 14:00:00|3776|3774|3775.5|3774.5|3780|3778.5|3775.5|3774|27427
1643724300000|2022-02-01 14:05:00|3776|3775|3771.5|3771|3776|3775.5|3771.5|3771|13932
1643724600000|2022-02-01 14:10:00|3772|3771.5|3766|3764.5|3772.5|3771.5|3764.5|3764|34538
1643724900000|2022-02-01 14:15:00|3766.5|3765|3768|3767|3770|3769|3766.5|3764.5|16408
1643725200000|2022-02-01 14:20:00|3768.5|3767.5|3761.5|3760.5|3768.5|3767.5|3761.5|3760.5|35819
1643725500000|2022-02-01 14:25:00|3761|3760|3765|3764|3765.5|3765|3761|3760|41037
1643725800000|2022-02-01 14:30:00|3764.5|3764.5|3767.5|3766.5|3770|3769.5|3760.5|3760|92053
1643726100000|2022-02-01 14:35:00|3767|3767|3774.5|3774|3774.5|3774|3765.5|3765|46102
1643726400000|2022-02-01 14:40:00|3775|3774.5|3772.5|3771|3775.5|3775|3769|3768|30764
1643726700000|2022-02-01 14:45:00|3771.5|3771.5|3766.5|3766|3773.5|3773|3765|3764.5|26700
1643727000000|2022-02-01 14:50:00|3767|3766.5|3763.5|3762.5|3769|3768|3762.5|3761.5|30951
1643727300000|2022-02-01 14:55:00|3764|3763|3759|3758|3765.5|3764.5|3757.5|3756|63734
1643727600000|2022-02-01 15:00:00|3758.5|3757.5|3762|3761|3763.5|3762|3752.5|3751.5|47643
1643727900000|2022-02-01 15:05:00|3762.5|3761.5|3762.5|3762|3770.5|3769|3761|3760.5|39123
1643728200000|2022-02-01 15:10:00|3763|3761.5|3767.5|3766|3768|3767.5|3761.5|3761|41310
1643728500000|2022-02-01 15:15:00|3767|3765.5|3763|3762|3769|3768|3763|3762|28123
1643728800000|2022-02-01 15:20:00|3762.5|3761.5|3761.5|3761|3764.5|3763.5|3760.5|3759.5|22628
1643729100000|2022-02-01 15:25:00|3762|3761.5|3757|3756|3762|3761.5|3756.5|3755.5|45563
1643729400000|2022-02-01 15:30:00|3757.5|3756.5|3751.5|3751|3757.5|3757|3751.5|3751|32134
1643729700000|2022-02-01 15:35:00|3752|3751.5|3753|3752|3754.5|3754|3751|3750|33131
1643730000000|2022-02-01 15:40:00|3753.5|3752.5|3754|3753.5|3756|3755|3751.5|3750.5|24014
1643730300000|2022-02-01 15:45:00|3754.5|3754|3758.5|3758|3759.5|3758.5|3754.5|3754|18801
1643730600000|2022-02-01 15:50:00|3759|3758.5|3755.5|3754.5|3762.5|3761.5|3755.5|3754.5|51738
1643730900000|2022-02-01 15:55:00|3755|3754|3754.5|3754|3755|3754|3752.5|3751.5|31221
1643731200000|2022-02-01 16:00:00|3754|3753.5|3754|3752.5|3756|3755.5|3753|3752|29221
1643731500000|2022-02-01 16:05:00|3754.5|3753|3755.5|3754.5|3757.5|3757|3753|3752.5|27324
1643731800000|2022-02-01 16:10:00|3755|3754|3752.5|3751.5|3755|3754.5|3752|3751.5|32091
1643732100000|2022-02-01 16:15:00|3752|3751|3751|3750|3752.5|3752|3749.5|3749|49055
1643732400000|2022-02-01 16:20:00|3751.5|3750.5|3751|3750|3752|3751|3748|3747|69389
1643732700000|2022-02-01 16:25:00|3751.5|3750.5|3744|3742.5|3751.5|3750.5|3744|3742.5|60857
1643788800000|2022-02-02 08:00:00|3762|3760|3735|3733.5|3763|3760.5|3730.5|3728|167925
1643789100000|2022-02-02 08:05:00|3735.5|3734|3726.5|3725|3746.5|3744.5|3726|3725|64594
1643789400000|2022-02-02 08:10:00|3726|3725.5|3756.5|3754.5|3759|3757.5|3725|3724|39257
1643789700000|2022-02-02 08:15:00|3756|3754|3756.5|3755.5|3762.5|3760.5|3753.5|3752|28543
1643790000000|2022-02-02 08:20:00|3756|3755|3753|3752|3759|3757.5|3750|3748.5|20848
1643790300000|2022-02-02 08:25:00|3752.5|3751.5|3756.5|3755.5|3758|3756.5|3750.5|3749.5|22979
1643790600000|2022-02-02 08:30:00|3756|3755|3751|3749.5|3757|3756|3750.5|3749.5|13923
1643790900000|2022-02-02 08:35:00|3750|3749|3745.5|3744.5|3753|3752|3745.5|3744|19179
1643791200000|2022-02-02 08:40:00|3746|3745|3745|3744|3750|3749.5|3743|3742|22836
1643791500000|2022-02-02 08:45:00|3744.5|3744.5|3740.5|3739|3747|3745.5|3739|3738|12139
1643791800000|2022-02-02 08:50:00|3740|3738.5|3743.5|3743|3743.5|3743|3739.5|3738.5|9457
1643792100000|2022-02-02 08:55:00|3743|3742|3749|3748|3749.5|3748.5|3743|3742|14216
1643792400000|2022-02-02 09:00:00|3748.5|3747.5|3750|3748.5|3751|3750|3747.5|3746|9841
1643792700000|2022-02-02 09:05:00|3750.5|3749|3750.5|3749.5|3752.5|3751.5|3748.5|3747.5|19646
1643793000000|2022-02-02 09:10:00|3751|3750|3748|3747|3753.5|3753|3745|3744|36922
1643793300000|2022-02-02 09:15:00|3748.5|3747.5|3757.5|3756.5|3758|3757|3748.5|3747|30424
1643793600000|2022-02-02 09:20:00|3757|3756|3760.5|3759|3763|3762|3757|3756|20036
1643793900000|2022-02-02 09:25:00|3760|3758|3758|3757|3762.5|3762|3758|3756.5|17804
1643794200000|2022-02-02 09:30:00|3757.5|3757.5|3756.5|3755.5|3759|3758|3755.5|3754.5|5919
1643794500000|2022-02-02 09:35:00|3756|3755|3753|3752|3756|3755|3751.5|3750.5|14941
1643794800000|2022-02-02 09:40:00|3753.5|3752.5|3754|3753|3754.5|3754|3751|3750|22531
1643795100000|2022-02-02 09:45:00|3754.5|3753.5|3757.5|3756.5|3757.5|3756.5|3754.5|3753.5|7974
1643795400000|2022-02-02 09:50:00|3757|3756|3758|3757|3760.5|3759.5|3756|3755|17196
1643795700000|2022-02-02 09:55:00|3758.5|3757.5|3762.5|3761.5|3763|3762|3757|3756|11239
1643796000000|2022-02-02 10:00:00|3762|3761|3763|3761.5|3765.5|3764.5|3759.5|3759|13083
1643796300000|2022-02-02 10:05:00|3763.5|3762|3760|3759|3763.5|3762.5|3758.5|3758|16636
1643796600000|2022-02-02 10:10:00|3759.5|3758.5|3760|3758.5|3761|3760.5|3758.5|3757.5|18673
1643796900000|2022-02-02 10:15:00|3759.5|3759|3755|3754|3760|3759.5|3754.5|3754|11673
1643797200000|2022-02-02 10:20:00|3755.5|3754.5|3755.5|3754.5|3757|3756.5|3753|3752.5|19375
1643797500000|2022-02-02 10:25:00|3755|3754|3752.5|3751|3755.5|3754|3751.5|3750.5|5442
1643797800000|2022-02-02 10:30:00|3753|3751.5|3757|3756.5|3758|3756.5|3752.5|3751.5|9930
1643798100000|2022-02-02 10:35:00|3756.5|3756|3759.5|3758.5|3760|3759|3755|3754.5|10264
1643798400000|2022-02-02 10:40:00|3760|3759|3761.5|3760.5|3762|3761|3759.5|3758.5|18912
1643798700000|2022-02-02 10:45:00|3761|3760|3760.5|3759.5|3763|3762|3760|3759.5|22507
1643799000000|2022-02-02 10:50:00|3761|3760|3758.5|3758|3763|3762.5|3757.5|3757|17786
1643799300000|2022-02-02 10:55:00|3759|3758.5|3755|3754.5|3759.5|3758.5|3754.5|3753.5|8198
1643799600000|2022-02-02 11:00:00|3755.5|3755|3756|3755|3757|3756|3754.5|3753.5|8787
1643799900000|2022-02-02 11:05:00|3755.5|3754.5|3750|3749.5|3755.5|3754.5|3749.5|3748|9939
1643800200000|2022-02-02 11:10:00|3749.5|3749|3752|3751|3753|3752|3749.5|3748.5|20908
1643800500000|2022-02-02 11:15:00|3752.5|3751.5|3755|3753.5|3755|3754.5|3752.5|3751.5|16838
1643800800000|2022-02-02 11:20:00|3755.5|3754|3760|3758.5|3760|3759|3755.5|3754|11529
1643801100000|2022-02-02 11:25:00|3760.5|3759|3763.5|3762|3764.5|3763.5|3759.5|3758.5|13607
1643801400000|2022-02-02 11:30:00|3763|3762.5|3766.5|3765.5|3766.5|3766|3762.5|3762|6074
1643801700000|2022-02-02 11:35:00|3766|3765|3769.5|3768.5|3769.5|3769|3765.5|3765|14175
1643802000000|2022-02-02 11:40:00|3769|3769|3764.5|3763|3770.5|3769.5|3764|3763|23610
1643802300000|2022-02-02 11:45:00|3764|3763.5|3767|3766|3767|3766|3763.5|3763|13003
1643802600000|2022-02-02 11:50:00|3767.5|3766.5|3769|3768|3771.5|3771|3767.5|3766.5|13851
1643802900000|2022-02-02 11:55:00|3769.5|3768.5|3769.5|3768.5|3770.5|3769|3767|3766|16096
1643803200000|2022-02-02 12:00:00|3769|3768|3768.5|3767.5|3769.5|3768|3767|3766|12180
1643803500000|2022-02-02 12:05:00|3768|3767|3770|3769|3770|3769|3767|3766.5|19913
1643803800000|2022-02-02 12:10:00|3770.5|3769.5|3770.5|3769.5|3771|3770.5|3768.5|3768|9622
1643804100000|2022-02-02 12:15:00|3771|3770|3771|3770|3771.5|3771|3769|3768.5|15969
1643804400000|2022-02-02 12:20:00|3770.5|3769.5|3768.5|3767.5|3770.5|3769.5|3768|3767|10302
1643804700000|2022-02-02 12:25:00|3768|3767|3765.5|3764.5|3768|3767.5|3764|3763.5|20286
1643805000000|2022-02-02 12:30:00|3765|3764|3761.5|3760.5|3765|3764.5|3761.5|3760.5|20350
1643805300000|2022-02-02 12:35:00|3762|3761|3761.5|3760.5|3763|3762|3761.5|3760.5|11102
1643805600000|2022-02-02 12:40:00|3761|3760|3761|3760|3761.5|3760.5|3758|3757.5|24404
1643805900000|2022-02-02 12:45:00|3761.5|3760.5|3759.5|3758.5|3765|3764|3759|3758|214736
1643806200000|2022-02-02 12:50:00|3759|3758|3759|3758|3761.5|3760.5|3756.5|3756|31317
1643806500000|2022-02-02 12:55:00|3758.5|3757.5|3757|3756|3758.5|3757.5|3755|3754.5|20040
1643806800000|2022-02-02 13:00:00|3756.5|3755.5|3755.5|3754.5|3756.5|3755.5|3754|3753|9245
1643807100000|2022-02-02 13:05:00|3755|3754|3760.5|3759.5|3760.5|3759.5|3754.5|3754|13919
1643807400000|2022-02-02 13:10:00|3761|3759|3758.5|3757|3761|3759.5|3758.5|3757|8688
1643807700000|2022-02-02 13:15:00|3758|3756.5|3755|3754|3758|3757|3754.5|3753.5|10322
1643808000000|2022-02-02 13:20:00|3754.5|3753.5|3753|3752|3755|3754|3752|3751.5|7897
1643808300000|2022-02-02 13:25:00|3753.5|3752.5|3752.5|3751|3754.5|3754|3752.5|3751|7992
1643808600000|2022-02-02 13:30:00|3752|3751.5|3746|3745.5|3752|3751.5|3746|3745.5|22522
1643808900000|2022-02-02 13:35:00|3746.5|3746|3746.5|3745.5|3747.5|3746.5|3745|3744.5|82581
1643809200000|2022-02-02 13:40:00|3746|3745|3749|3748.5|3749|3748.5|3745.5|3745|12486
1643809500000|2022-02-02 13:45:00|3749.5|3749|3754|3753.5|3754|3753.5|3749.5|3749|14621
1643809800000|2022-02-02 13:50:00|3753.5|3753|3751.5|3751|3754.5|3754|3750.5|3749.5|72780
1643810100000|2022-02-02 13:55:00|3751|3750.5|3752|3751|3752.5|3752|3751|3750|16859
1643810400000|2022-02-02 14:00:00|3751.5|3750.5|3752.5|3751.5|3753|3752|3749.5|3748.5|15482
1643810700000|2022-02-02 14:05:00|3753|3752|3754|3753|3755.5|3755|3752.5|3752|21097
1643811000000|2022-02-02 14:10:00|3754.5|3753.5|3753.5|3753|3755|3754.5|3753|3752.5|12771
1643811300000|2022-02-02 14:15:00|3753|3752.5|3751.5|3750.5|3754|3753.5|3750.5|3750|29234
1643811600000|2022-02-02 14:20:00|3752|3751|3755|3754|3755|3754.5|3752|3750.5|25318
1643811900000|2022-02-02 14:25:00|3754.5|3753.5|3758|3757|3759.5|3758|3753.5|3752.5|48321
1643812200000|2022-02-02 14:30:00|3757.5|3756.5|3754|3753|3763.5|3762.5|3753.5|3752.5|83591
1643812500000|2022-02-02 14:35:00|3754.5|3753.5|3773|3772|3773.5|3773|3754.5|3753.5|62572
1643812800000|2022-02-02 14:40:00|3773.5|3772.5|3777.5|3776.5|3780.5|3779.5|3773.5|3772.5|71513
1643813100000|2022-02-02 14:45:00|3777|3776|3786.5|3785.5|3788|3787|3776.5|3775|101471
1643813400000|2022-02-02 14:50:00|3787|3786|3786.5|3785.5|3790|3789|3786|3785|64127
1643813700000|2022-02-02 14:55:00|3787|3785|3798.5|3798|3800.5|3799.5|3784.5|3784|61171
1643814000000|2022-02-02 15:00:00|3799|3798.5|3797.5|3796|3803|3802|3796.5|3795.5|55723
1643814300000|2022-02-02 15:05:00|3797|3796.5|3795|3794|3799|3798|3794.5|3793|59252
1643814600000|2022-02-02 15:10:00|3794.5|3793.5|3788.5|3787.5|3797.5|3797|3788.5|3787.5|50140
1643814900000|2022-02-02 15:15:00|3789|3788|3788.5|3788|3789.5|3788.5|3779|3778|54008
1643815200000|2022-02-02 15:20:00|3788|3787.5|3787.5|3786.5|3793.5|3793|3787|3786|59738
1643815500000|2022-02-02 15:25:00|3788|3787|3782.5|3781.5|3788|3787.5|3782|3781.5|39088
1643815800000|2022-02-02 15:30:00|3782|3782|3775|3774|3782.5|3782|3774|3773.5|23769
1643816100000|2022-02-02 15:35:00|3774.5|3773.5|3774|3773|3779.5|3778.5|3773.5|3772|31328
1643816400000|2022-02-02 15:40:00|3773.5|3772.5|3771|3770|3774|3773.5|3769|3768|45165
1643816700000|2022-02-02 15:45:00|3770.5|3769.5|3772|3771.5|3774|3772.5|3767.5|3767|22293
1643817000000|2022-02-02 15:50:00|3771.5|3771|3779.5|3778.5|3780|3779|3770.5|3769.5|52528
1643817300000|2022-02-02 15:55:00|3780|3779|3782.5|3781.5|3783|3782.5|3778.5|3777|132753
1643817600000|2022-02-02 16:00:00|3782|3782|3780|3779|3782.5|3782|3777|3776|31429
1643817900000|2022-02-02 16:05:00|3780.5|3779.5|3784.5|3783.5|3787|3786|3780.5|3779.5|53258
1643818200000|2022-02-02 16:10:00|3785|3784|3785|3784|3786.5|3785.5|3784|3783.5|29630
1643818500000|2022-02-02 16:15:00|3784.5|3783.5|3782|3781.5|3784.5|3783.5|3781.5|3781|32885
1643818800000|2022-02-02 16:20:00|3782.5|3781|3785.5|3784.5|3787|3786.5|3782|3781|42845
1643819100000|2022-02-02 16:25:00|3786|3785|3782.5|3782|3786|3785.5|3782.5|3781.5|85919
1643875200000|2022-02-03 08:00:00|3788|3784|3793|3790.5|3794|3790.5|3774|3770.5|68325
1643875500000|2022-02-03 08:05:00|3792|3790|3792|3790.5|3797|3795.5|3787.5|3786.5|30781
1643875800000|2022-02-03 08:10:00|3792.5|3791|3803|3802|3803.5|3802|3791|3790.5|50546
1643876100000|2022-02-03 08:15:00|3802.5|3802.5|3805|3804|3810|3808|3802|3801.5|75447
1643876400000|2022-02-03 08:20:00|3805.5|3804.5|3808|3807|3811|3810|3796|3794.5|60025
1643876700000|2022-02-03 08:25:00|3808.5|3807.5|3810.5|3809.5|3811.5|3810.5|3807|3806|40166
1643877000000|2022-02-03 08:30:00|3810|3809|3803.5|3802.5|3810|3809.5|3796|3794.5|26019
1643877300000|2022-02-03 08:35:00|3803|3801|3801|3800|3803|3802.5|3798.5|3798|25234
1643877600000|2022-02-03 08:40:00|3800.5|3799.5|3795.5|3794.5|3800.5|3799.5|3795|3794|13180
1643877900000|2022-02-03 08:45:00|3796.5|3795|3793.5|3792.5|3798.5|3797|3791.5|3790|26741
1643878200000|2022-02-03 08:50:00|3793|3792|3791.5|3790|3793.5|3792.5|3788|3787.5|15489
1643878500000|2022-02-03 08:55:00|3792|3791|3794.5|3793.5|3795|3793.5|3789.5|3789|12892
1643878800000|2022-02-03 09:00:00|3794|3793|3795|3794|3798|3797|3793.5|3792.5|21719
1643879100000|2022-02-03 09:05:00|3795.5|3794.5|3789.5|3788.5|3795.5|3794.5|3789|3788.5|27177
1643879400000|2022-02-03 09:10:00|3789|3788|3790|3788.5|3791|3790|3788|3787.5|28884
1643879700000|2022-02-03 09:15:00|3789.5|3788|3789.5|3788.5|3790|3789.5|3788.5|3788|14473
1643880000000|2022-02-03 09:20:00|3790|3789|3792|3791|3794.5|3794|3789.5|3789|23542
1643880300000|2022-02-03 09:25:00|3792.5|3791.5|3791.5|3791|3794.5|3794|3791|3790.5|25579
1643880600000|2022-02-03 09:30:00|3791|3790.5|3796|3795|3796|3795.5|3790.5|3789.5|71804
1643880900000|2022-02-03 09:35:00|3795.5|3794.5|3788|3787.5|3796|3795|3788|3787.5|62958
1643881200000|2022-02-03 09:40:00|3787.5|3787|3786.5|3785.5|3788|3787|3781.5|3780.5|30377
1643881500000|2022-02-03 09:45:00|3787|3786|3786|3785.5|3789|3788|3786|3785.5|19492
1643881800000|2022-02-03 09:50:00|3785.5|3785|3787|3786|3789.5|3789|3785|3784.5|15766
1643882100000|2022-02-03 09:55:00|3786.5|3785.5|3783.5|3782.5|3787.5|3786.5|3779|3778|18246
1643882400000|2022-02-03 10:00:00|3783|3782|3785.5|3784.5|3786|3785|3783|3782|20920
1643882700000|2022-02-03 10:05:00|3786|3785|3784.5|3783.5|3787.5|3786.5|3783.5|3783|43429
1643883000000|2022-02-03 10:10:00|3785|3784|3785|3784|3785|3784|3780|3779.5|38552
1643883300000|2022-02-03 10:15:00|3784.5|3783.5|3787|3786|3787.5|3787|3782|3781.5|20158
1643883600000|2022-02-03 10:20:00|3786.5|3785.5|3786.5|3785.5|3788|3787.5|3784|3783.5|31781
1643883900000|2022-02-03 10:25:00|3786|3786|3790.5|3789.5|3791|3790.5|3786|3786|25238
1643884200000|2022-02-03 10:30:00|3791|3790|3788.5|3787.5|3791|3790.5|3787.5|3786.5|60543
1643884500000|2022-02-03 10:35:00|3789|3788|3789.5|3788.5|3796.5|3796|3788.5|3787.5|70825
1643884800000|2022-02-03 10:40:00|3789|3788|3785|3783.5|3789|3788|3782|3781|17396
1643885100000|2022-02-03 10:45:00|3784.5|3784|3786|3785|3787.5|3786|3784.5|3783.5|13410
1643885400000|2022-02-03 10:50:00|3785.5|3785.5|3784.5|3784|3787|3786|3784|3783.5|17758
1643885700000|2022-02-03 10:55:00|3784|3783.5|3786|3785|3786.5|3786|3783|3782.5|23030
1643886000000|2022-02-03 11:00:00|3785.5|3785.5|3785.5|3785|3786.5|3786|3783.5|3783|29737
1643886300000|2022-02-03 11:05:00|3785|3784.5|3789|3788|3790|3789|3784|3783.5|24621
1643886600000|2022-02-03 11:10:00|3788.5|3788.5|3787|3786|3788.5|3788.5|3785|3784.5|139216
1643886900000|2022-02-03 11:15:00|3787.5|3786.5|3791|3790|3791|3790.5|3787|3786.5|33216
1643887200000|2022-02-03 11:20:00|3790.5|3789.5|3790|3789.5|3791|3790|3788|3787.5|27094
1643887500000|2022-02-03 11:25:00|3790.5|3789|3794|3793|3794|3793.5|3789.5|3789|20210
1643887800000|2022-02-03 11:30:00|3793.5|3793.5|3794.5|3793.5|3794.5|3794|3793.5|3793|24320
1643888100000|2022-02-03 11:35:00|3794|3794|3798.5|3798|3800|3799.5|3794|3794|19274
1643888400000|2022-02-03 11:40:00|3799|3798.5|3801.5|3800|3801.5|3800.5|3798|3797|23857
1643888700000|2022-02-03 11:45:00|3801|3800.5|3804.5|3804|3805|3804.5|3801|3800.5|24248
1643889000000|2022-02-03 11:50:00|3804|3803.5|3802|3801.5|3804.5|3804|3801|3800.5|243266
1643889300000|2022-02-03 11:55:00|3801.5|3801|3809.5|3808.5|3810.5|3810|3801.5|3801|89818
1643889600000|2022-02-03 12:00:00|3809|3808|3793.5|3792.5|3814.5|3812.5|3790|3789|143632
1643889900000|2022-02-03 12:05:00|3793|3793|3788|3786.5|3796.5|3795.5|3786.5|3786|42104
1643890200000|2022-02-03 12:10:00|3788.5|3787|3787.5|3786.5|3789.5|3789|3785.5|3784.5|39628
1643890500000|2022-02-03 12:15:00|3787|3786|3789|3788|3789.5|3788|3781.5|3780.5|22691
1643890800000|2022-02-03 12:20:00|3788.5|3787.5|3787|3786|3789|3788|3784.5|3783.5|18506
1643891100000|2022-02-03 12:25:00|3786|3785.5|3781.5|3780|3787|3786.5|3779.5|3779|13967
1643891400000|2022-02-03 12:30:00|3782|3780.5|3788|3786.5|3788.5|3787|3782|3780|13021
1643891700000|2022-02-03 12:35:00|3788.5|3787|3794.5|3793.5|3795.5|3794.5|3788.5|3786.5|12894
1643892000000|2022-02-03 12:40:00|3795|3794|3795.5|3795|3796.5|3796|3794.5|3794|12911
1643892300000|2022-02-03 12:45:00|3795|3794.5|3801|3800|3801.5|3800.5|3794|3793.5|18121
1643892600000|2022-02-03 12:50:00|3801.5|3800.5|3809.5|3808|3809.5|3808|3801|3800|18795
1643892900000|2022-02-03 12:55:00|3809|3808.5|3810.5|3809.5|3810.5|3809.5|3807|3806|10225
1643893200000|2022-02-03 13:00:00|3811|3809|3816|3814.5|3817|3815.5|3809.5|3808.5|72858
1643893500000|2022-02-03 13:05:00|3815.5|3814|3813.5|3813|3816|3815|3813.5|3813|11224
1643893800000|2022-02-03 13:10:00|3814.5|3813.5|3817|3816|3817.5|3817|3814|3813|204774
1643894100000|2022-02-03 13:15:00|3817.5|3816.5|3815.5|3815|3817.5|3817|3815.5|3814.5|9426
1643894400000|2022-02-03 13:20:00|3815|3814.5|3814|3813.5|3815.5|3815|3813.5|3812.5|10861
1643894700000|2022-02-03 13:25:00|3814.5|3813|3811|3810|3814.5|3814|3810|3808.5|14950
1643895000000|2022-02-03 13:30:00|3810.5|3809.5|3815.5|3815|3816|3815|3810|3809|22722
1643895300000|2022-02-03 13:35:00|3815|3814.5|3816|3815|3819|3818.5|3815|3814.5|40125
1643895600000|2022-02-03 13:40:00|3815.5|3814.5|3815|3814.5|3818|3817|3813|3812.5|25902
1643895900000|2022-02-03 13:45:00|3815.5|3815|3814|3813|3816.5|3816|3808.5|3808|32442
1643896200000|2022-02-03 13:50:00|3813.5|3813.5|3803|3801.5|3814|3813.5|3802|3801|27144
1643896500000|2022-02-03 13:55:00|3803.5|3802|3802.5|3801.5|3804|3803|3799|3798|19035
1643896800000|2022-02-03 14:00:00|3802|3801|3809|3808|3809|3808.5|3801.5|3801|31450
1643897100000|2022-02-03 14:05:00|3808.5|3808.5|3814|3813|3815|3814|3805.5|3804.5|233173
1643897400000|2022-02-03 14:10:00|3814.5|3812.5|3809.5|3808.5|3814.5|3813|3809.5|3808|24343
1643897700000|2022-02-03 14:15:00|3809|3808|3795.5|3795|3809|3808.5|3793|3792.5|24640
1643898000000|2022-02-03 14:20:00|3795|3794.5|3791|3790|3796.5|3795|3790|3789.5|63144
1643898300000|2022-02-03 14:25:00|3790.5|3789.5|3793|3792.5|3794|3793|3789.5|3789|34405
1643898600000|2022-02-03 14:30:00|3793.5|3792|3784.5|3783.5|3796.5|3795.5|3783.5|3782.5|143176
1643898900000|2022-02-03 14:35:00|3785|3784|3790.5|3789.5|3790.5|3789.5|3785|3784|70272
1643899200000|2022-02-03 14:40:00|3790|3789|3789.5|3788.5|3794|3793.5|3788|3787.5|85871
1643899500000|2022-02-03 14:45:00|3789|3788|3797|3796.5|3797|3796.5|3788|3787.5|68214
1643899800000|2022-02-03 14:50:00|3796.5|3796|3795.5|3795|3801|3800.5|3795.5|3795|48963
1643900100000|2022-02-03 14:55:00|3796|3795.5|3803.5|3803|3803.5|3803|3795|3794|69026
1643900400000|2022-02-03 15:00:00|3804|3803.5|3802|3801|3807|3806.5|3800|3799|46056
1643900700000|2022-02-03 15:05:00|3802.5|3801.5|3799.5|3798|3804|3803|3798.5|3798|30613
1643901000000|2022-02-03 15:10:00|3805|3803.5|3805.5|3804.5|3806.5|3806|3802.5|3802|32409
1643901300000|2022-02-03 15:15:00|3805|3804|3802.5|3801.5|3806.5|3806|3800.5|3799|30728
1643901600000|2022-02-03 15:20:00|3803|3801|3808.5|3807.5|3809|3808.5|3803|3801|38233
1643901900000|2022-02-03 15:25:00|3808|3807|3805.5|3804.5|3811|3810|3803|3802.5|44403
1643902200000|2022-02-03 15:30:00|3805|3804|3807|3806.5|3809|3808|3804|3803|57201
1643902500000|2022-02-03 15:35:00|3806.5|3806|3808.5|3807.5|3810|3809.5|3805|3804|47347
1643902800000|2022-02-03 15:40:00|3809|3808|3809.5|3808.5|3811|3810|3806|3805.5|41763
1643903100000|2022-02-03 15:45:00|3810|3809|3807|3806|3811|3810.5|3806.5|3805.5|69364
1643903400000|2022-02-03 15:50:00|3807.5|3806.5|3801|3800.5|3808|3807.5|3800.5|3800|67973
1643903700000|2022-02-03 15:55:00|3801.5|3801|3799.5|3799|3803.5|3803|3799|3798|38472
1643904000000|2022-02-03 16:00:00|3799|3798.5|3797|3796.5|3800.5|3800|3795.5|3794.5|37133
1643904300000|2022-02-03 16:05:00|3796.5|3796|3800.5|3800|3801|3800.5|3796|3795.5|82990
1643904600000|2022-02-03 16:10:00|3800|3799.5|3799|3798|3800.5|3800|3797.5|3797|55067
1643904900000|2022-02-03 16:15:00|3799.5|3798.5|3801.5|3800.5|3801.5|3801|3799.5|3798|49248
1643905200000|2022-02-03 16:20:00|3801|3801|3801|3800|3802.5|3802|3800.5|3800|44211
1643905500000|2022-02-03 16:25:00|3801.5|3800.5|3801|3800.5|3805|3804.5|3800|3799|115525
1643961600000|2022-02-04 08:00:00|3815.5|3814.5|3804.5|3803|3827|3824|3801|3799.5|98420
1643961900000|2022-02-04 08:05:00|3804|3803.5|3821|3819|3822|3820.5|3799|3797.5|54870
1643962200000|2022-02-04 08:10:00|3821.5|3819.5|3813|3811.5|3823.5|3823|3811.5|3810|82616
1643962500000|2022-02-04 08:15:00|3813.5|3812|3818.5|3817|3818.5|3817.5|3809.5|3809|47624
1643962800000|2022-02-04 08:20:00|3819|3816.5|3828.5|3827.5|3828.5|3827.5|3815|3814.5|58698
1643963100000|2022-02-04 08:25:00|3828|3827|3810|3809.5|3828|3827|3809|3808.5|51236
1643963400000|2022-02-04 08:30:00|3811|3810|3818|3817|3820|3819|3809|3808.5|44475
1643963700000|2022-02-04 08:35:00|3818.5|3816.5|3822|3821|3822|3821.5|3816|3815|25453
1643964000000|2022-02-04 08:40:00|3821.5|3821.5|3820.5|3819.5|3822|3821.5|3815|3814.5|50332
1643964300000|2022-02-04 08:45:00|3821|3820|3814.5|3813.5|3821|3820|3814|3813|20438
1643964600000|2022-02-04 08:50:00|3815|3813|3811|3810|3815|3813|3809.5|3808|40912
1643964900000|2022-02-04 08:55:00|3811.5|3810.5|3814|3813.5|3815|3814.5|3810.5|3810|16459
1643965200000|2022-02-04 09:00:00|3814.5|3814|3813.5|3812.5|3816|3815|3812|3811|12137
1643965500000|2022-02-04 09:05:00|3813|3813|3810.5|3809.5|3813.5|3813|3809|3808|46986
1643965800000|2022-02-04 09:10:00|3810|3809|3809|3807.5|3810|3809|3806|3804.5|16101
1643966100000|2022-02-04 09:15:00|3809.5|3808|3812.5|3812|3814|3813|3809|3808|8021
1643966400000|2022-02-04 09:20:00|3813.5|3812.5|3812.5|3811.5|3814|3812.5|3810.5|3809.5|17237
1643966700000|2022-02-04 09:25:00|3812|3812|3816|3814.5|3816|3815.5|3811.5|3810.5|13957
1643967000000|2022-02-04 09:30:00|3815.5|3815.5|3816|3815.5|3816.5|3816|3814|3813.5|9411
1643967300000|2022-02-04 09:35:00|3815.5|3814.5|3814.5|3814|3819.5|3818.5|3814|3813|30684
1643967600000|2022-02-04 09:40:00|3814|3813.5|3816|3815|3816|3815.5|3813.5|3813|17107
1643967900000|2022-02-04 09:45:00|3816.5|3815.5|3814.5|3813.5|3817|3816.5|3814|3813|9677
1643968200000|2022-02-04 09:50:00|3815|3814|3812|3811.5|3815.5|3814.5|3812|3811.5|13163
1643968500000|2022-02-04 09:55:00|3811.5|3811|3814|3813|3814|3813.5|3808.5|3807.5|17409
1643968800000|2022-02-04 10:00:00|3813.5|3812.5|3813.5|3812.5|3814|3813|3812.5|3812|12018
1643969100000|2022-02-04 10:05:00|3813|3812|3813.5|3812.5|3813.5|3813|3812.5|3811.5|10477
1643969400000|2022-02-04 10:10:00|3813|3812|3813|3812|3813.5|3813|3812|3811.5|13227
1643969700000|2022-02-04 10:15:00|3812.5|3811.5|3812|3811|3813|3812|3811.5|3810.5|17970
1643970000000|2022-02-04 10:20:00|3811.5|3810.5|3811|3810|3812|3811|3806.5|3805|37168
1643970300000|2022-02-04 10:25:00|3810.5|3809.5|3817|3816|3818|3816.5|3810.5|3809.5|34019
1643970600000|2022-02-04 10:30:00|3816.5|3815.5|3818|3816.5|3818|3817|3811.5|3811|30325
1643970900000|2022-02-04 10:35:00|3818.5|3817|3819|3818|3819.5|3819|3817.5|3817|14689
1643971200000|2022-02-04 10:40:00|3818.5|3818.5|3816.5|3815.5|3819|3818.5|3814.5|3813.5|30503
1643971500000|2022-02-04 10:45:00|3817|3816|3820|3819|3820|3819.5|3816|3815|29033
1643971800000|2022-02-04 10:50:00|3820.5|3819.5|3820|3819|3824.5|3823.5|3819.5|3818.5|31922
1643972100000|2022-02-04 10:55:00|3820.5|3819.5|3819.5|3819|3821|3820|3817|3816.5|16388
1643972400000|2022-02-04 11:00:00|3819|3818.5|3818|3817|3820|3819.5|3815.5|3815|19985
1643972700000|2022-02-04 11:05:00|3817.5|3817.5|3816.5|3816|3820|3819.5|3816|3815.5|31878
1643973000000|2022-02-04 11:10:00|3817|3815.5|3815|3814|3817|3815.5|3813.5|3812.5|390881
1643973300000|2022-02-04 11:15:00|3814.5|3814.5|3812.5|3812|3815.5|3815|3812.5|3812|22661
1643973600000|2022-02-04 11:20:00|3812|3811.5|3814|3813|3814|3813.5|3811.5|3811|14219
1643973900000|2022-02-04 11:25:00|3813.5|3813.5|3815|3814.5|3817|3816|3813.5|3813|48499
1643974200000|2022-02-04 11:30:00|3815.5|3815|3817.5|3816.5|3818|3817.5|3815.5|3815|14952
1643974500000|2022-02-04 11:35:00|3817|3815.5|3819.5|3818.5|3819.5|3818.5|3816|3815|16757
1643974800000|2022-02-04 11:40:00|3820|3818|3820|3819.5|3821.5|3820.5|3818|3817.5|12214
1643975100000|2022-02-04 11:45:00|3820.5|3819|3816|3815|3820.5|3819.5|3815|3814|15496
1643975400000|2022-02-04 11:50:00|3815.5|3814.5|3815.5|3815|3816|3815.5|3813|3812.5|36451
1643975700000|2022-02-04 11:55:00|3816|3814.5|3814.5|3814|3818.5|3817.5|3814.5|3814|27183
1643976000000|2022-02-04 12:00:00|3815|3813.5|3818.5|3817.5|3818.5|3817.5|3814|3813|14413
1643976300000|2022-02-04 12:05:00|3818|3817|3822|3821|3822|3821|3817.5|3817|3113
1643976600000|2022-02-04 12:10:00|3822.5|3821.5|3823.5|3823|3824.5|3823.5|3820.5|3820|67425
1643976900000|2022-02-04 12:15:00|3824|3823.5|3824.5|3823.5|3825|3824|3824|3823.5|3443
1643977200000|2022-02-04 12:20:00|3824|3823|3822.5|3821.5|3824.5|3823|3821.5|3821|11251
1643977500000|2022-02-04 12:25:00|3823|3822|3823|3822|3824.5|3823.5|3822.5|3822|9473
1643977800000|2022-02-04 12:30:00|3822.5|3821.5|3820.5|3819.5|3822.5|3821.5|3820|3819.5|5039
1643978100000|2022-02-04 12:35:00|3821.5|3820|3819.5|3819|3822.5|3821.5|3819.5|3819|10762
1643978400000|2022-02-04 12:40:00|3820|3819.5|3821.5|3820.5|3822.5|3821|3819.5|3819|6509
1643978700000|2022-02-04 12:45:00|3822|3821|3821.5|3821|3823|3822.5|3820|3819.5|11562
1643979000000|2022-02-04 12:50:00|3821|3820.5|3821.5|3820.5|3822.5|3822|3820.5|3820|9878
1643979300000|2022-02-04 12:55:00|3822|3821|3823.5|3822.5|3824.5|3824|3822|3820.5|12406
1643979600000|2022-02-04 13:00:00|3823|3823|3821.5|3820.5|3823.5|3823|3819.5|3818.5|68222
1643979900000|2022-02-04 13:05:00|3821|3820|3822.5|3821.5|3822.5|3821.5|3821|3820|9708
1643980200000|2022-02-04 13:10:00|3822|3821|3824.5|3823.5|3824.5|3824|3821.5|3821|16444
1643980500000|2022-02-04 13:15:00|3825|3824.5|3823.5|3822.5|3825|3824.5|3822.5|3821.5|10443
1643980800000|2022-02-04 13:20:00|3823|3822|3822|3821|3823.5|3822.5|3822|3821|6775
1643981100000|2022-02-04 13:25:00|3822.5|3821.5|3823|3822|3823.5|3823|3822|3821|14670
1643981400000|2022-02-04 13:30:00|3821.5|3821.5|3815.5|3814.5|3824|3823|3815.5|3814.5|55317
1643981700000|2022-02-04 13:35:00|3815|3815|3817|3816|3817|3816|3815|3814.5|15750
1643982000000|2022-02-04 13:40:00|3817.5|3816.5|3818.5|3817.5|3823.5|3823|3816.5|3816|27626
1643982300000|2022-02-04 13:45:00|3818|3817|3816|3815|3819|3818.5|3813.5|3813|11822
1643982600000|2022-02-04 13:50:00|3815.5|3814.5|3817.5|3816.5|3818|3817.5|3812.5|3812|15101
1643982900000|2022-02-04 13:55:00|3817|3816|3813|3812|3817.5|3817|3812.5|3812|14091
1643983200000|2022-02-04 14:00:00|3812.5|3811.5|3811.5|3810.5|3812.5|3812|3807.5|3807|28503
1643983500000|2022-02-04 14:05:00|3812.5|3811|3815|3814|3815|3814|3810.5|3810|32033
1643983800000|2022-02-04 14:10:00|3814.5|3814.5|3817|3816|3817|3816.5|3814.5|3813.5|20293
1643984100000|2022-02-04 14:15:00|3816.5|3815.5|3818.5|3817.5|3819.5|3818.5|3816.5|3815.5|20490
1643984400000|2022-02-04 14:20:00|3819|3818|3819|3818|3819.5|3818.5|3818.5|3817.5|7353
1643984700000|2022-02-04 14:25:00|3818.5|3818.5|3819.5|3818.5|3819.5|3818.5|3818|3817|11111
1643985000000|2022-02-04 14:30:00|3819|3818|3819.5|3818.5|3822|3821|3812.5|3811.5|141077
1643985300000|2022-02-04 14:35:00|3819|3818|3819|3818|3821.5|3821|3817.5|3817|47719
1643985600000|2022-02-04 14:40:00|3819.5|3818.5|3818.5|3818|3820|3819.5|3816|3815.5|28577
1643985900000|2022-02-04 14:45:00|3818|3817.5|3816|3815|3819|3818|3815|3814.5|33561
1643986200000|2022-02-04 14:50:00|3815.5|3814.5|3816|3815|3817|3816.5|3814|3813.5|78719
1643986500000|2022-02-04 14:55:00|3815.5|3814.5|3817|3815.5|3817|3815.5|3811|3810.5|55275
1643986800000|2022-02-04 15:00:00|3816.5|3816|3817|3816|3819.5|3818.5|3815|3814.5|35178
1643987100000|2022-02-04 15:05:00|3816.5|3815.5|3815.5|3814.5|3818|3817|3814|3813|44049
1643987400000|2022-02-04 15:10:00|3815|3814|3811.5|3810.5|3817.5|3817|3810|3809.5|25674
1643987700000|2022-02-04 15:15:00|3812|3811|3811|3810|3814.5|3814|3810.5|3810|23053
1643988000000|2022-02-04 15:20:00|3810.5|3810.5|3811|3810|3813|3812|3810|3809.5|30088
1643988300000|2022-02-04 15:25:00|3810.5|3809.5|3799|3798|3811|3810|3799|3798|88631
1643988600000|2022-02-04 15:30:00|3799.5|3798.5|3800|3798.5|3801|3800.5|3798|3797|20788
1643988900000|2022-02-04 15:35:00|3799.5|3799|3796|3795|3799.5|3799|3795|3794.5|124409
1643989200000|2022-02-04 15:40:00|3796.5|3795.5|3798|3797|3799|3798.5|3795|3794|25812
1643989500000|2022-02-04 15:45:00|3797.5|3796.5|3801|3799.5|3801.5|3800.5|3796|3795.5|125477
1643989800000|2022-02-04 15:50:00|3800.5|3800|3802|3801|3802.5|3802|3799.5|3798.5|24564
1643990100000|2022-02-04 15:55:00|3801.5|3801.5|3801|3800.5|3801.5|3801.5|3800|3799|16586
1643990400000|2022-02-04 16:00:00|3800.5|3800|3804|3803|3804.5|3803.5|3800|3799|31897
1643990700000|2022-02-04 16:05:00|3803.5|3803.5|3799.5|3799|3803.5|3803.5|3799.5|3799|15825
1643991000000|2022-02-04 16:10:00|3799.5|3798|3800.5|3799|3801.5|3800.5|3799|3797.5|1788
1643991300000|2022-02-04 16:15:00|3801|3799.5|3804|3802.5|3804|3802.5|3800|3798.5|2549
1643991600000|2022-02-04 16:20:00|3805|3803|3804|3803|3805|3803.5|3802.5|3801|1111
1643991900000|2022-02-04 16:25:00|3804.5|3803.5|3811.5|3808.5|3811.5|3809.5|3804.5|3803.5|12951
1644220800000|2022-02-07 08:00:00|3804|3800.5|3825|3824|3828.5|3827|3797|3796.5|141688
1644221100000|2022-02-07 08:05:00|3824.5|3823.5|3822|3821|3829|3826|3818|3817.5|29523
1644221400000|2022-02-07 08:10:00|3823|3821.5|3818.5|3817.5|3826.5|3825.5|3818.5|3817.5|40706
1644221700000|2022-02-07 08:15:00|3819|3818|3825|3824|3826.5|3825.5|3819|3818|92251
1644222000000|2022-02-07 08:20:00|3826|3824.5|3825|3823.5|3828|3826.5|3822.5|3821|32974
1644222300000|2022-02-07 08:25:00|3825.5|3824|3819|3818.5|3825.5|3824.5|3818|3816.5|22718
1644222600000|2022-02-07 08:30:00|3819.5|3818|3818|3817|3821.5|3820|3815.5|3813.5|10498
1644222900000|2022-02-07 08:35:00|3817.5|3816.5|3812.5|3811|3821.5|3820|3812.5|3811|14669
1644223200000|2022-02-07 08:40:00|3812|3810.5|3817|3816|3817|3816|3811|3809.5|16582
1644223500000|2022-02-07 08:45:00|3818|3816.5|3825|3823.5|3825.5|3823.5|3818|3816.5|26708
1644223800000|2022-02-07 08:50:00|3824.5|3822.5|3826|3825|3826|3825|3822|3821|14585
1644224100000|2022-02-07 08:55:00|3825.5|3824.5|3832.5|3831.5|3834|3833.5|3825.5|3824.5|10166
1644224400000|2022-02-07 09:00:00|3832|3832.5|3831.5|3830|3837.5|3836.5|3831.5|3830|11564
1644224700000|2022-02-07 09:05:00|3831|3830.5|3828|3827|3831.5|3831|3825|3824|18348
1644225000000|2022-02-07 09:10:00|3827.5|3827.5|3835|3834|3835|3834.5|3827.5|3827|24043
1644225300000|2022-02-07 09:15:00|3834.5|3834.5|3834|3833|3836.5|3835.5|3834|3833|14381
1644225600000|2022-02-07 09:20:00|3833.5|3832.5|3838.5|3837|3838.5|3837|3833|3832.5|30190
1644225900000|2022-02-07 09:25:00|3838|3837.5|3845|3844|3845|3844|3838|3837.5|15509
1644226200000|2022-02-07 09:30:00|3844.5|3843.5|3847|3846.5|3847|3846.5|3843.5|3842.5|31920
1644226500000|2022-02-07 09:35:00|3846.5|3846|3850.5|3849.5|3851|3850.5|3844|3843.5|41354
1644226800000|2022-02-07 09:40:00|3851|3850|3851|3849.5|3853|3852|3849.5|3849|31534
1644227100000|2022-02-07 09:45:00|3851.5|3850.5|3849.5|3848.5|3851.5|3850.5|3847|3846|94023
1644227400000|2022-02-07 09:50:00|3849|3848|3848|3846.5|3849|3848.5|3845|3844|23415
1644227700000|2022-02-07 09:55:00|3847.5|3847|3846.5|3846|3848.5|3848|3846.5|3845.5|16389
1644228000000|2022-02-07 10:00:00|3847|3846.5|3851|3850|3852.5|3852|3847|3846|21754
1644228300000|2022-02-07 10:05:00|3850|3849.5|3843|3841.5|3850.5|3850|3843|3841.5|12858
1644228600000|2022-02-07 10:10:00|3842.5|3841|3842|3841|3842.5|3841|3838.5|3838|19601
1644228900000|2022-02-07 10:15:00|3842.5|3842|3842|3840.5|3843|3842|3840.5|3840|12310
1644229200000|2022-02-07 10:20:00|3841.5|3841|3839|3838|3842|3841|3837.5|3837|2220947
1644229500000|2022-02-07 10:25:00|3839.5|3839|3841.5|3840.5|3841.5|3840.5|3838.5|3837.5|11147
1644229800000|2022-02-07 10:30:00|3841|3840|3843|3842|3843|3842|3840.5|3840|8576
1644230100000|2022-02-07 10:35:00|3842.5|3842.5|3844.5|3843.5|3846|3845.5|3842.5|3842.5|16850
1644230400000|2022-02-07 10:40:00|3844|3843|3850.5|3850|3851|3850|3843.5|3842.5|11370
1644230700000|2022-02-07 10:45:00|3851|3850.5|3851.5|3850.5|3851.5|3851|3850|3849|9536
1644231000000|2022-02-07 10:50:00|3851|3850|3850|3849.5|3852|3851|3848.5|3848|14978
1644231300000|2022-02-07 10:55:00|3850.5|3850|3849.5|3848|3850.5|3850|3848|3847.5|9661
1644231600000|2022-02-07 11:00:00|3849|3848.5|3850.5|3849.5|3851.5|3851|3849|3848|17892
1644231900000|2022-02-07 11:05:00|3850|3849|3848.5|3847.5|3850|3849|3847|3846|20559
1644232200000|2022-02-07 11:10:00|3848|3846.5|3851|3850.5|3853.5|3852.5|3847.5|3846.5|16023
1644232500000|2022-02-07 11:15:00|3851.5|3851|3850|3849|3852.5|3852|3849.5|3849|6712
1644232800000|2022-02-07 11:20:00|3849.5|3848.5|3842|3841|3849.5|3848.5|3841|3840|10048
1644233100000|2022-02-07 11:25:00|3842.5|3841.5|3846.5|3845.5|3847.5|3847|3842.5|3841.5|19572
1644233400000|2022-02-07 11:30:00|3847|3846|3847.5|3846|3848|3847|3846.5|3845.5|6526
1644233700000|2022-02-07 11:35:00|3848|3846.5|3846|3845|3848.5|3848|3845.5|3844.5|15723
1644234000000|2022-02-07 11:40:00|3845.5|3844.5|3842.5|3841.5|3846|3844.5|3842.5|3841.5|15357
1644234300000|2022-02-07 11:45:00|3843|3842|3844|3843|3844.5|3844|3842.5|3842|7406
1644234600000|2022-02-07 11:50:00|3844.5|3842.5|3841.5|3840.5|3844.5|3844|3841|3840|19556
1644234900000|2022-02-07 11:55:00|3841|3840|3842.5|3841.5|3843.5|3843|3841|3840|12954
1644235200000|2022-02-07 12:00:00|3843|3842|3845.5|3844.5|3847|3846.5|3843|3841.5|21368
1644235500000|2022-02-07 12:05:00|3846|3845|3843|3842|3847|3846|3843|3842|14171
1644235800000|2022-02-07 12:10:00|3842.5|3842.5|3848.5|3847.5|3848.5|3848|3842.5|3842.5|10403
1644236100000|2022-02-07 12:15:00|3849|3848|3850.5|3849.5|3851.5|3851|3848|3847|21908
1644236400000|2022-02-07 12:20:00|3851|3850|3849|3848|3851|3850|3848.5|3847.5|16292
1644236700000|2022-02-07 12:25:00|3848.5|3847.5|3849.5|3848.5|3851|3850|3847.5|3846.5|11059
1644237000000|2022-02-07 12:30:00|3849|3848|3851|3850|3851|3850.5|3849|3848|19023
1644237300000|2022-02-07 12:35:00|3850.5|3849.5|3849.5|3849|3850.5|3849.5|3848|3847.5|15592
1644237600000|2022-02-07 12:40:00|3849|3848.5|3850|3849|3850|3849.5|3848|3847|53044
1644237900000|2022-02-07 12:45:00|3849.5|3848.5|3850|3849|3850|3849|3848|3847.5|24381
1644238200000|2022-02-07 12:50:00|3849.5|3848.5|3847|3846|3850|3849.5|3847|3846|20771
1644238500000|2022-02-07 12:55:00|3847.5|3846.5|3847|3846|3847.5|3847|3844.5|3843.5|20285
1644238800000|2022-02-07 13:00:00|3847.5|3846.5|3849.5|3848|3849.5|3848.5|3847.5|3846.5|10796
1644239100000|2022-02-07 13:05:00|3849|3848.5|3851|3850.5|3852.5|3851.5|3849|3848.5|53701
1644239400000|2022-02-07 13:10:00|3851.5|3851|3851.5|3851|3852|3851.5|3850|3849.5|9998
1644239700000|2022-02-07 13:15:00|3852|3851.5|3850.5|3849.5|3854|3853|3850.5|3849.5|9110
1644240000000|2022-02-07 13:20:00|3851|3850|3851|3850|3851|3850.5|3849.5|3849|12949
1644240300000|2022-02-07 13:25:00|3850.5|3849.5|3851|3850.5|3851.5|3851|3850|3849|8967
1644240600000|2022-02-07 13:30:00|3851.5|3851|3850.5|3849.5|3851.5|3851|3849|3848|19391
1644240900000|2022-02-07 13:35:00|3850|3850|3852|3851.5|3852.5|3851.5|3849.5|3849|38969
1644241200000|2022-02-07 13:40:00|3851.5|3851|3852|3851|3852.5|3852|3851.5|3851|24186
1644241500000|2022-02-07 13:45:00|3851.5|3851.5|3852.5|3851.5|3852.5|3852|3851.5|3851|14714
1644241800000|2022-02-07 13:50:00|3853|3852|3850|3849.5|3853|3852|3849|3848.5|13715
1644242100000|2022-02-07 13:55:00|3850.5|3850|3852|3851.5|3852|3851.5|3850|3849|16046
1644242400000|2022-02-07 14:00:00|3851.5|3851|3851|3850.5|3852|3851|3850.5|3850|104918
1644242700000|2022-02-07 14:05:00|3850.5|3850|3849.5|3849|3851|3850.5|3848|3847.5|89054
1644243000000|2022-02-07 14:10:00|3849|3848.5|3850|3849|3851.5|3850.5|3849|3848.5|16898
1644243300000|2022-02-07 14:15:00|3849.5|3848.5|3850|3849|3852|3851|3849|3848.5|7148
1644243600000|2022-02-07 14:20:00|3849.5|3849.5|3851.5|3850.5|3852|3851|3849|3848.5|12710
1644243900000|2022-02-07 14:25:00|3851|3850|3850.5|3850|3851.5|3851|3850|3849|15458
1644244200000|2022-02-07 14:30:00|3851|3850.5|3850|3849.5|3852.5|3852|3845.5|3845|57978
1644244500000|2022-02-07 14:35:00|3849.5|3849|3851|3850|3853.5|3852.5|3848|3847.5|55660
1644244800000|2022-02-07 14:40:00|3850.5|3850.5|3851.5|3851|3853|3852.5|3848.5|3847.5|40571
1644245100000|2022-02-07 14:45:00|3852|3850.5|3852|3851|3853.5|3852.5|3850|3849|61893
1644245400000|2022-02-07 14:50:00|3851.5|3850.5|3850|3849.5|3853.5|3853|3848.5|3847.5|77970
1644245700000|2022-02-07 14:55:00|3849.5|3849|3852.5|3851.5|3855.5|3854.5|3849.5|3848.5|121065
1644246000000|2022-02-07 15:00:00|3853|3852|3854|3853|3856|3855.5|3850.5|3850|32332
1644246300000|2022-02-07 15:05:00|3854.5|3853.5|3858|3857.5|3859|3858.5|3852|3851.5|152178
1644246600000|2022-02-07 15:10:00|3857.5|3857|3859|3858.5|3860.5|3859|3855.5|3855|59670
1644246900000|2022-02-07 15:15:00|3859.5|3859|3855.5|3855|3860|3859.5|3855.5|3855|40930
1644247200000|2022-02-07 15:20:00|3855|3854.5|3856|3855|3857|3856.5|3854|3853.5|29979
1644247500000|2022-02-07 15:25:00|3856.5|3855.5|3859|3858.5|3859.5|3859|3856.5|3855.5|104215
1644247800000|2022-02-07 15:30:00|3858.5|3858|3866|3865|3866|3865.5|3857|3856.5|61792
1644248100000|2022-02-07 15:35:00|3866.5|3865.5|3869.5|3869|3870|3869|3864|3863.5|41976
1644248400000|2022-02-07 15:40:00|3870|3869.5|3873|3872.5|3874|3873|3870|3869|399554
1644248700000|2022-02-07 15:45:00|3873.5|3873|3866.5|3865.5|3874.5|3874|3866.5|3865.5|25805
1644249000000|2022-02-07 15:50:00|3866|3865|3865|3864|3867.5|3867|3863.5|3862.5|44273
1644249300000|2022-02-07 15:55:00|3865.5|3864.5|3870.5|3870|3871|3870.5|3865.5|3864.5|94997
1644249600000|2022-02-07 16:00:00|3871|3869.5|3873.5|3872|3875|3874.5|3870.5|3869.5|48351
1644249900000|2022-02-07 16:05:00|3873|3872.5|3867|3866.5|3874.5|3873.5|3866|3865.5|32245
1644250200000|2022-02-07 16:10:00|3866.5|3866|3867.5|3867|3868|3867.5|3864.5|3863.5|23340
1644250500000|2022-02-07 16:15:00|3867|3866.5|3869|3868.5|3870|3869.5|3867|3866.5|40281
1644250800000|2022-02-07 16:20:00|3869.5|3869|3863.5|3862.5|3869.5|3869|3862.5|3861.5|46886
1644251100000|2022-02-07 16:25:00|3864|3863|3865.5|3864.5|3867.5|3867|3863|3862.5|142415
1644307200000|2022-02-08 08:00:00|3863|3860.5|3870.5|3869|3878|3876.5|3862.5|3860|35109
1644307500000|2022-02-08 08:05:00|3870|3869.5|3870|3869|3871.5|3870|3861|3860.5|25937
1644307800000|2022-02-08 08:10:00|3870.5|3869.5|3873.5|3872.5|3874.5|3873.5|3867|3866|15852
1644308100000|2022-02-08 08:15:00|3874|3873|3867.5|3866.5|3874.5|3873.5|3867.5|3866|15167
1644308400000|2022-02-08 08:20:00|3867|3866|3872|3871|3873|3872|3866.5|3866|11862
1644308700000|2022-02-08 08:25:00|3871.5|3870.5|3874|3873|3874|3873.5|3869|3868.5|17036
1644309000000|2022-02-08 08:30:00|3873.5|3872.5|3877.5|3876.5|3879.5|3879|3871.5|3870.5|18215
1644309300000|2022-02-08 08:35:00|3877|3876|3881|3880.5|3881.5|3880.5|3877|3876|12858
1644309600000|2022-02-08 08:40:00|3881.5|3880|3881.5|3880.5|3884.5|3883.5|3878|3877.5|24039
1644309900000|2022-02-08 08:45:00|3882|3881|3878.5|3877|3884|3883|3878|3877|11357
1644310200000|2022-02-08 08:50:00|3878|3876.5|3870.5|3869|3878.5|3877.5|3870|3869|15672
1644310500000|2022-02-08 08:55:00|3871|3870|3869.5|3868.5|3873.5|3872.5|3869|3868|10621
1644310800000|2022-02-08 09:00:00|3869|3869|3862.5|3861.5|3871|3869|3862|3860|12400
1644311100000|2022-02-08 09:05:00|3862|3860.5|3863.5|3862.5|3865|3864|3860|3859|12233
1644311400000|2022-02-08 09:10:00|3864|3863|3867|3866|3869.5|3868|3864|3863|10162
1644311700000|2022-02-08 09:15:00|3867.5|3866.5|3868|3867|3869.5|3868.5|3867.5|3866|5030
1644312000000|2022-02-08 09:20:00|3867.5|3866.5|3866.5|3866|3868|3867.5|3864|3863|13191
1644312300000|2022-02-08 09:25:00|3867|3866.5|3870|3868.5|3870.5|3870|3867|3866|19330
1644312600000|2022-02-08 09:30:00|3870.5|3869|3876.5|3875.5|3877.5|3876.5|3870.5|3869|24163
1644312900000|2022-02-08 09:35:00|3876|3875|3872|3871|3876|3875.5|3871|3869.5|14813
1644313200000|2022-02-08 09:40:00|3871.5|3870.5|3872|3871|3872|3871|3868|3867|14083
1644313500000|2022-02-08 09:45:00|3872.5|3871.5|3874|3873|3876|3874.5|3872.5|3871.5|10303
1644313800000|2022-02-08 09:50:00|3874.5|3873.5|3872|3871|3876|3875|3869|3868.5|17463
1644314100000|2022-02-08 09:55:00|3871.5|3870.5|3870.5|3869|3871.5|3871|3867.5|3866.5|10223
1644314400000|2022-02-08 10:00:00|3870|3868.5|3863.5|3862.5|3870|3868.5|3863|3862.5|9906
1644314700000|2022-02-08 10:05:00|3863|3863|3867|3866|3868|3867.5|3863|3862|8050
1644315000000|2022-02-08 10:10:00|3866.5|3865|3864|3862.5|3866.5|3865|3863|3862.5|9859
1644315300000|2022-02-08 10:15:00|3863.5|3863|3865.5|3864.5|3865.5|3865|3862|3861|6202
1644315600000|2022-02-08 10:20:00|3866|3865|3865.5|3864.5|3867|3866|3864.5|3863.5|55688
1644315900000|2022-02-08 10:25:00|3866|3865|3865|3864|3867|3866|3863|3862.5|9033
1644316200000|2022-02-08 10:30:00|3864.5|3864.5|3868.5|3867.5|3869|3868.5|3864.5|3864|10724
1644316500000|2022-02-08 10:35:00|3869|3868|3867|3866|3869|3868.5|3866|3865.5|7104
1644316800000|2022-02-08 10:40:00|3866.5|3865.5|3863.5|3862.5|3867|3866|3862.5|3861.5|6441
1644317100000|2022-02-08 10:45:00|3864|3863|3863.5|3862.5|3865|3864.5|3862.5|3862|8792
1644317400000|2022-02-08 10:50:00|3864|3863|3864|3862.5|3864.5|3864|3863|3862.5|10347
1644317700000|2022-02-08 10:55:00|3863.5|3862|3860|3859.5|3864|3862.5|3860|3859.5|20018
1644318000000|2022-02-08 11:00:00|3860.5|3860|3857|3856|3861|3860.5|3856|3855|10697
1644318300000|2022-02-08 11:05:00|3856.5|3856.5|3856|3855|3859|3858|3855.5|3855|10877
1644318600000|2022-02-08 11:10:00|3856.5|3855.5|3858|3857|3859|3858|3856|3855.5|26835
1644318900000|2022-02-08 11:15:00|3857.5|3857.5|3856.5|3855.5|3859|3858.5|3854.5|3853.5|8468
1644319200000|2022-02-08 11:20:00|3856|3856|3856.5|3855.5|3859|3858.5|3856|3855|7656
1644319500000|2022-02-08 11:25:00|3855.5|3855|3857|3856|3857|3856.5|3854|3853.5|11924
1644319800000|2022-02-08 11:30:00|3856.5|3856.5|3859.5|3858.5|3859.5|3858.5|3855.5|3855|13429
1644320100000|2022-02-08 11:35:00|3859|3858|3857|3856|3859.5|3858.5|3856|3854.5|12663
1644320400000|2022-02-08 11:40:00|3858|3856.5|3858.5|3857.5|3859.5|3858.5|3855.5|3855|9822
1644320700000|2022-02-08 11:45:00|3859|3858|3859|3858|3859|3858.5|3858|3857.5|4000
1644321000000|2022-02-08 11:50:00|3859.5|3858.5|3861|3860.5|3861.5|3861|3859.5|3858.5|5883
1644321300000|2022-02-08 11:55:00|3860.5|3860|3862|3861|3862.5|3861|3859|3858.5|12790
1644321600000|2022-02-08 12:00:00|3861.5|3860.5|3860.5|3859|3862|3861.5|3860.5|3859|7838
1644321900000|2022-02-08 12:05:00|3860|3859.5|3862.5|3861.5|3862.5|3862|3859.5|3858.5|107259
1644322200000|2022-02-08 12:10:00|3863|3862|3863|3862|3865|3864|3862|3861.5|6922
1644322500000|2022-02-08 12:15:00|3862.5|3861.5|3858|3857|3862.5|3861.5|3856.5|3856|11811
1644322800000|2022-02-08 12:20:00|3857.5|3856.5|3858.5|3857|3859.5|3858.5|3857.5|3856.5|9240
1644323100000|2022-02-08 12:25:00|3858|3857.5|3858|3857.5|3859.5|3859|3857.5|3857|5455
1644323400000|2022-02-08 12:30:00|3857.5|3857|3858|3857|3858|3857.5|3856.5|3855.5|3774
1644323700000|2022-02-08 12:35:00|3858.5|3857.5|3861|3860|3861|3860|3857.5|3857|10637
1644324000000|2022-02-08 12:40:00|3860.5|3860.5|3862.5|3861.5|3862.5|3862|3860.5|3860|4566
1644324300000|2022-02-08 12:45:00|3862|3862|3864.5|3863.5|3864.5|3864|3862|3862|20504
1644324600000|2022-02-08 12:50:00|3864|3864|3864.5|3863.5|3865.5|3865|3864|3863|119758
1644324900000|2022-02-08 12:55:00|3865|3864|3868|3867|3868|3867|3864|3863.5|14377
1644325200000|2022-02-08 13:00:00|3867.5|3866.5|3869|3868|3871|3870|3867|3866.5|11661
1644325500000|2022-02-08 13:05:00|3868.5|3867.5|3869|3868|3871.5|3871|3867.5|3867|13017
1644325800000|2022-02-08 13:10:00|3869.5|3868.5|3874|3873.5|3874|3873.5|3869|3868|5922
1644326100000|2022-02-08 13:15:00|3873.5|3873|3877|3875.5|3877|3876.5|3873.5|3872|7726
1644326400000|2022-02-08 13:20:00|3876.5|3876|3873.5|3872.5|3876.5|3876|3873|3872|5322
1644326700000|2022-02-08 13:25:00|3873|3873|3872.5|3871.5|3873.5|3873|3872.5|3871|1753
1644327000000|2022-02-08 13:30:00|3873|3872|3870.5|3869.5|3873|3872|3870|3869.5|4108
1644327300000|2022-02-08 13:35:00|3871|3870|3871.5|3870.5|3871.5|3870.5|3868.5|3868|6921
1644327600000|2022-02-08 13:40:00|3872|3871|3871.5|3870.5|3872|3871.5|3869|3868|18055
1644327900000|2022-02-08 13:45:00|3871|3870|3873.5|3872|3873.5|3872.5|3871|3870|4261
1644328200000|2022-02-08 13:50:00|3873|3871.5|3874|3873|3875.5|3875|3872|3871|14942
1644328500000|2022-02-08 13:55:00|3873.5|3873.5|3874|3873|3875|3874.5|3873.5|3872.5|29624
1644328800000|2022-02-08 14:00:00|3873.5|3873.5|3874.5|3873.5|3874.5|3873.5|3873|3872.5|10284
1644329100000|2022-02-08 14:05:00|3874|3873|3869|3868|3874.5|3873|3869|3868|9624
1644329400000|2022-02-08 14:10:00|3868.5|3868.5|3868.5|3868|3870.5|3869.5|3868|3867.5|7676
1644329700000|2022-02-08 14:15:00|3868|3867.5|3868|3867|3868.5|3868|3865|3864|19694
1644330000000|2022-02-08 14:20:00|3868.5|3867.5|3869|3868|3871.5|3870|3868|3867|21987
1644330300000|2022-02-08 14:25:00|3869.5|3868.5|3870|3869|3871|3870|3869|3868|13185
1644330600000|2022-02-08 14:30:00|3869.5|3868.5|3864|3862.5|3869.5|3868.5|3862|3861|177718
1644330900000|2022-02-08 14:35:00|3864.5|3863|3863|3861.5|3865|3864|3858|3857|82241
1644331200000|2022-02-08 14:40:00|3862.5|3862|3867.5|3866.5|3868|3867|3859.5|3859|37446
1644331500000|2022-02-08 14:45:00|3868|3867|3876.5|3875.5|3878.5|3877.5|3867|3866.5|58074
1644331800000|2022-02-08 14:50:00|3876|3876|3880.5|3880|3881.5|3881|3876|3876|50665
1644332100000|2022-02-08 14:55:00|3881|3879.5|3883.5|3882.5|3884.5|3884|3879.5|3879|39451
1644332400000|2022-02-08 15:00:00|3884|3883|3883|3882|3885|3884|3876.5|3875.5|38512
1644332700000|2022-02-08 15:05:00|3883.5|3882.5|3880|3879|3886|3885|3879|3878|40332
1644333000000|2022-02-08 15:10:00|3879.5|3878.5|3876|3875|3880|3879|3874|3873.5|23802
1644333300000|2022-02-08 15:15:00|3876.5|3875.5|3869.5|3868.5|3877.5|3876.5|3868.5|3868|33194
1644333600000|2022-02-08 15:20:00|3870|3869|3873|3872|3873|3872.5|3867|3866|28394
1644333900000|2022-02-08 15:25:00|3873.5|3872.5|3873.5|3873|3874|3873.5|3872.5|3871.5|22213
1644334200000|2022-02-08 15:30:00|3874|3873.5|3870|3869|3874|3873.5|3867.5|3866.5|320495
1644334500000|2022-02-08 15:35:00|3869.5|3869.5|3870.5|3869.5|3871|3870.5|3867.5|3867|35605
1644334800000|2022-02-08 15:40:00|3870|3869|3867|3866|3871.5|3871|3866.5|3866|20223
1644335100000|2022-02-08 15:45:00|3866.5|3866.5|3867|3866.5|3869|3868.5|3865|3864|32192
1644335400000|2022-02-08 15:50:00|3867.5|3867|3869|3868.5|3870.5|3870|3867|3866.5|29709
1644335700000|2022-02-08 15:55:00|3869.5|3869|3872|3871|3873.5|3872.5|3869|3868.5|41264
1644336000000|2022-02-08 16:00:00|3871.5|3871.5|3872|3871|3872.5|3872|3871|3870.5|24766
1644336300000|2022-02-08 16:05:00|3872.5|3871.5|3872|3871.5|3874|3873|3871.5|3870.5|46209
1644336600000|2022-02-08 16:10:00|3872.5|3872|3876|3875.5|3876|3875.5|3872|3871.5|55032
1644336900000|2022-02-08 16:15:00|3876.5|3875|3876|3875.5|3877.5|3877|3876|3875|39973
1644337200000|2022-02-08 16:20:00|3875.5|3875|3873|3872.5|3876.5|3876|3871|3870.5|318480
1644337500000|2022-02-08 16:25:00|3873.5|3873|3871.5|3870.5|3875|3874.5|3870.5|3870|31074
1644393600000|2022-02-09 08:00:00|3889.5|3886|3893|3891.5|3893|3891.5|3884.5|3882.5|32519
1644393900000|2022-02-09 08:05:00|3892.5|3892|3886.5|3885|3900|3898|3884|3883.5|53430
1644394200000|2022-02-09 08:10:00|3887|3885.5|3900|3899|3904|3902.5|3885.5|3884.5|89523
1644394500000|2022-02-09 08:15:00|3900.5|3899.5|3892|3891.5|3901|3900|3891.5|3891|57016
1644394800000|2022-02-09 08:20:00|3892.5|3892|3886.5|3885|3895.5|3895|3884.5|3883|46900
1644395100000|2022-02-09 08:25:00|3887|3886|3880.5|3880|3887.5|3886.5|3880|3879|44365
1644395400000|2022-02-09 08:30:00|3880|3879.5|3884|3883.5|3885|3884|3879|3878|46913
1644395700000|2022-02-09 08:35:00|3883.5|3882.5|3897|3896|3898|3897.5|3883.5|3882.5|48962
1644396000000|2022-02-09 08:40:00|3897.5|3896.5|3897.5|3896|3898|3897.5|3891|3890|135507
1644396300000|2022-02-09 08:45:00|3897|3895.5|3901|3900.5|3902|3900.5|3896|3895|97099
1644396600000|2022-02-09 08:50:00|3900.5|3900|3902.5|3901.5|3903.5|3903|3899|3898.5|39402
1644396900000|2022-02-09 08:55:00|3902|3901|3900|3899|3902.5|3901.5|3898.5|3898|13814
1644397200000|2022-02-09 09:00:00|3900.5|3899.5|3886.5|3885.5|3900.5|3899.5|3886.5|3885.5|17926
1644397500000|2022-02-09 09:05:00|3886|3886|3889.5|3888.5|3891.5|3890.5|3882.5|3881.5|22190
1644397800000|2022-02-09 09:10:00|3889|3888|3884.5|3883.5|3889|3888|3883|3882|9450
1644398100000|2022-02-09 09:15:00|3884|3883|3885.5|3884.5|3886|3885|3882.5|3882|8116
1644398400000|2022-02-09 09:20:00|3885|3884|3882.5|3881.5|3886.5|3885.5|3882|3881|10551
1644398700000|2022-02-09 09:25:00|3883|3882|3881|3879.5|3887|3886|3880.5|3879|21044
1644399000000|2022-02-09 09:30:00|3880.5|3880|3880.5|3879.5|3885|3884|3880|3879|24784
1644399300000|2022-02-09 09:35:00|3880|3880|3879.5|3878.5|3880|3880|3877.5|3876|8733
1644399600000|2022-02-09 09:40:00|3880|3879|3878|3876.5|3880|3879|3875|3874|17566
1644399900000|2022-02-09 09:45:00|3877.5|3876|3877|3876|3880|3879|3877|3876|8107
1644400200000|2022-02-09 09:50:00|3876.5|3875.5|3876.5|3875.5|3879|3878|3876|3875.5|11681
1644400500000|2022-02-09 09:55:00|3876|3875|3873.5|3872.5|3877|3876|3871.5|3870.5|17711
1644400800000|2022-02-09 10:00:00|3873|3872|3872|3870.5|3873.5|3873|3870|3869.5|9378
1644401100000|2022-02-09 10:05:00|3872.5|3871|3876.5|3875.5|3877.5|3876|3870.5|3870|16014
1644401400000|2022-02-09 10:10:00|3876|3876|3872|3871|3878|3876.5|3872|3871|12700
1644401700000|2022-02-09 10:15:00|3871|3871.5|3876|3874.5|3876.5|3875.5|3870.5|3870|16319
1644402000000|2022-02-09 10:20:00|3875.5|3875|3872.5|3871.5|3876|3875|3872.5|3871.5|6763
1644402300000|2022-02-09 10:25:00|3872|3871|3876.5|3875.5|3878|3876.5|3871.5|3871|15445
1644402600000|2022-02-09 10:30:00|3876|3875|3876|3875|3876|3875.5|3875|3874|9175
1644402900000|2022-02-09 10:35:00|3875.5|3874.5|3879|3878|3879.5|3879|3875.5|3874.5|11607
1644403200000|2022-02-09 10:40:00|3878.5|3878.5|3879.5|3878.5|3880.5|3880|3878.5|3878|5017
1644403500000|2022-02-09 10:45:00|3880|3879|3883.5|3882.5|3884|3883.5|3880|3879|67496
1644403800000|2022-02-09 10:50:00|3883|3883|3886|3885|3886.5|3885.5|3883|3882.5|158283
1644404100000|2022-02-09 10:55:00|3885.5|3884.5|3886.5|3885.5|3887.5|3886.5|3885|3884.5|10855
1644404400000|2022-02-09 11:00:00|3887|3886|3886.5|3886|3887|3886.5|3885|3884.5|11939
1644404700000|2022-02-09 11:05:00|3887|3886.5|3887|3886|3888.5|3888|3887|3886|9681
1644405000000|2022-02-09 11:10:00|3886.5|3885.5|3884.5|3883.5|3886.5|3885.5|3884|3883.5|6948
1644405300000|2022-02-09 11:15:00|3885|3884|3887.5|3886.5|3887.5|3887|3885|3884|10637
1644405600000|2022-02-09 11:20:00|3887|3886|3882.5|3881.5|3887|3886|3882|3881|16909
1644405900000|2022-02-09 11:25:00|3883|3882.5|3877|3876|3883|3882.5|3877|3876|110038
1644406200000|2022-02-09 11:30:00|3876.5|3875.5|3879|3878|3879.5|3879|3874.5|3874|17686
1644406500000|2022-02-09 11:35:00|3878.5|3877.5|3878|3877|3879|3877.5|3877.5|3877|4506
1644406800000|2022-02-09 11:40:00|3877.5|3876.5|3880.5|3879.5|3883|3881.5|3876|3875|16123
1644407100000|2022-02-09 11:45:00|3880|3878.5|3879|3878|3880|3878.5|3878.5|3877|6497
1644407400000|2022-02-09 11:50:00|3879.5|3879|3883|3882.5|3883.5|3883|3879|3878.5|14154
1644407700000|2022-02-09 11:55:00|3882.5|3882|3883|3882|3885|3884|3882.5|3881.5|9387
1644408000000|2022-02-09 12:00:00|3883.5|3882.5|3882.5|3881.5|3885|3884|3882|3881.5|16066
1644408300000|2022-02-09 12:05:00|3883|3882|3884|3883|3885|3883.5|3882|3881.5|12349
1644408600000|2022-02-09 12:10:00|3884.5|3883.5|3887|3886|3887.5|3887|3884|3883.5|10508
1644408900000|2022-02-09 12:15:00|3887.5|3885.5|3887|3886|3888.5|3888|3885.5|3884.5|16281
1644409200000|2022-02-09 12:20:00|3886.5|3885.5|3888.5|3887|3890|3889.5|3886.5|3885.5|15176
1644409500000|2022-02-09 12:25:00|3888|3886.5|3887.5|3887|3889|3888|3887.5|3886.5|9632
1644409800000|2022-02-09 12:30:00|3888|3887.5|3890|3889|3890|3889.5|3887.5|3886.5|9972
1644410100000|2022-02-09 12:35:00|3890.5|3889.5|3882|3881|3891|3890.5|3882|3880.5|12513
1644410400000|2022-02-09 12:40:00|3881|3880.5|3883|3882.5|3883|3882.5|3880.5|3879.5|12614
1644410700000|2022-02-09 12:45:00|3882.5|3882|3879.5|3879|3884.5|3884|3878|3877|21151
1644411000000|2022-02-09 12:50:00|3880|3879.5|3876|3875|3880|3879.5|3875.5|3875|5612
1644411300000|2022-02-09 12:55:00|3876.5|3875.5|3879.5|3879|3880|3879|3876|3875|15946
1644411600000|2022-02-09 13:00:00|3879|3878.5|3874.5|3873.5|3879|3878.5|3874.5|3873.5|4751
1644411900000|2022-02-09 13:05:00|3874|3873|3872|3871|3874|3873|3869.5|3868.5|11727
1644412200000|2022-02-09 13:10:00|3871.5|3870.5|3875.5|3874.5|3877|3876.5|3871.5|3870.5|18732
1644412500000|2022-02-09 13:15:00|3876|3875|3875|3873.5|3877.5|3877|3875|3873.5|16476
1644412800000|2022-02-09 13:20:00|3874.5|3874|3872.5|3871.5|3876.5|3876|3872|3871|13841
1644413100000|2022-02-09 13:25:00|3872|3871|3869.5|3868|3873|3872.5|3868|3867|24437
1644413400000|2022-02-09 13:30:00|3869|3867.5|3863|3862.5|3869|3867.5|3863|3862.5|21877
1644413700000|2022-02-09 13:35:00|3863.5|3863|3860.5|3859.5|3866|3865.5|3860|3859.5|44001
1644414000000|2022-02-09 13:40:00|3861|3860|3856|3855.5|3861|3860|3855.5|3855|15211
1644414300000|2022-02-09 13:45:00|3856.5|3856|3847|3846|3860.5|3859.5|3847|3846|36567
1644414600000|2022-02-09 13:50:00|3846.5|3845.5|3847.5|3846.5|3848.5|3848|3845|3844.5|35676
1644414900000|2022-02-09 13:55:00|3847|3846|3844|3843.5|3847|3846.5|3844|3843.5|24898
1644415200000|2022-02-09 14:00:00|3844.5|3844|3845.5|3844.5|3848|3847.5|3844|3843.5|32924
1644415500000|2022-02-09 14:05:00|3845|3844|3840.5|3840|3845.5|3845|3840.5|3840|19158
1644415800000|2022-02-09 14:10:00|3840|3839.5|3837|3836.5|3840|3839.5|3837|3836.5|20114
1644416100000|2022-02-09 14:15:00|3836.5|3836|3835|3834.5|3837|3836|3834|3833|27854
1644416400000|2022-02-09 14:20:00|3835.5|3835|3841.5|3841|3841.5|3841|3835|3834.5|18461
1644416700000|2022-02-09 14:25:00|3841|3840|3847|3846|3849|3848|3838.5|3838|41623
1644417000000|2022-02-09 14:30:00|3846.5|3846.5|3843|3842.5|3856|3855.5|3843|3842|69464
1644417300000|2022-02-09 14:35:00|3843.5|3843|3842|3841|3849.5|3849|3839|3838|65385
1644417600000|2022-02-09 14:40:00|3841.5|3840.5|3834|3833|3843.5|3842.5|3834|3833|48726
1644417900000|2022-02-09 14:45:00|3833.5|3832.5|3833.5|3832.5|3834.5|3833.5|3827.5|3826|36600
1644418200000|2022-02-09 14:50:00|3834|3833|3838|3837|3842.5|3842|3833.5|3832|94363
1644418500000|2022-02-09 14:55:00|3838.5|3836.5|3837|3835.5|3840.5|3840|3833.5|3832.5|57718
1644418800000|2022-02-09 15:00:00|3837.5|3836|3831.5|3830.5|3838|3837.5|3831|3830|39396
1644419100000|2022-02-09 15:05:00|3832|3831|3828.5|3827.5|3834|3833|3827|3826.5|106582
1644419400000|2022-02-09 15:10:00|3829|3828|3830|3829|3831|3830|3827.5|3826.5|22266
1644419700000|2022-02-09 15:15:00|3829.5|3828.5|3834.5|3833.5|3835|3834|3828|3827|25141
1644420000000|2022-02-09 15:20:00|3834|3834|3825|3824.5|3835.5|3834.5|3825|3824.5|33716
1644420300000|2022-02-09 15:25:00|3823|3824|3826|3825|3826|3825.5|3820|3819|43464
1644420600000|2022-02-09 15:30:00|3825.5|3824.5|3824|3823|3826|3825|3822.5|3821.5|32510
1644420900000|2022-02-09 15:35:00|3823.5|3822.5|3820|3819|3824|3823|3819.5|3819|45509
1644421200000|2022-02-09 15:40:00|3820.5|3819.5|3816|3815|3821|3820.5|3815.5|3814.5|53674
1644421500000|2022-02-09 15:45:00|3816.5|3815.5|3825.5|3824.5|3825.5|3824.5|3814.5|3813.5|69243
1644421800000|2022-02-09 15:50:00|3826|3824|3820.5|3820|3829|3828.5|3820.5|3820|144034
1644422100000|2022-02-09 15:55:00|3820|3819.5|3820|3819|3821|3820|3816|3815|42986
1644422400000|2022-02-09 16:00:00|3819.5|3818.5|3822|3821|3826|3825.5|3819|3817.5|40192
1644422700000|2022-02-09 16:05:00|3821.5|3820.5|3825.5|3825|3825.5|3825|3819|3818|39910
1644423000000|2022-02-09 16:10:00|3826|3825.5|3834.5|3833.5|3835.5|3834|3825.5|3825|45924
1644423300000|2022-02-09 16:15:00|3835|3834|3831.5|3831|3836.5|3835.5|3830|3829|100445
1644423600000|2022-02-09 16:20:00|3832|3831.5|3829.5|3829|3833|3832.5|3829.5|3829|33585
1644423900000|2022-02-09 16:25:00|3829|3828.5|3828.5|3827|3831.5|3830.5|3825|3824|50756
1644480000000|2022-02-10 08:00:00|3710|3707|3678.5|3676.5|3717.5|3714|3677|3675.5|393025
1644480300000|2022-02-10 08:05:00|3679|3677.5|3706.5|3703.5|3707.5|3706|3667.5|3667|384645
1644480600000|2022-02-10 08:10:00|3706|3703|3712|3710.5|3720.5|3719|3694.5|3693.5|181465
1644480900000|2022-02-10 08:15:00|3711.5|3711.5|3705.5|3704.5|3724|3723|3701|3700|141847
1644481200000|2022-02-10 08:20:00|3706.5|3703.5|3744.5|3743.5|3745|3744.5|3706.5|3703.5|128406
1644481500000|2022-02-10 08:25:00|3744|3743|3750.5|3749.5|3774|3771.5|3744|3743|220807
1644481800000|2022-02-10 08:30:00|3751.5|3750|3785|3784|3789.5|3788|3749.5|3748.5|193547
1644482100000|2022-02-10 08:35:00|3784.5|3783.5|3779|3778|3787|3785.5|3767|3765.5|61489
1644482400000|2022-02-10 08:40:00|3779.5|3778.5|3778.5|3777|3792.5|3790|3771|3769.5|125765
1644482700000|2022-02-10 08:45:00|3778|3776.5|3789.5|3788|3790.5|3789|3773.5|3771|105954
1644483000000|2022-02-10 08:50:00|3790.5|3789|3777|3776.5|3790.5|3789|3774.5|3773.5|110048
1644483300000|2022-02-10 08:55:00|3778|3776|3767.5|3766|3783|3782|3763|3761|105234
1644483600000|2022-02-10 09:00:00|3768|3766.5|3742.5|3741.5|3772.5|3771|3741|3739.5|103280
1644483900000|2022-02-10 09:05:00|3743|3742|3752.5|3751|3756|3754|3739|3738.5|107378
1644484200000|2022-02-10 09:10:00|3752|3751.5|3742|3740.5|3755.5|3753|3738|3736.5|76690
1644484500000|2022-02-10 09:15:00|3741.5|3739.5|3744.5|3742.5|3747.5|3746|3740|3738.5|17328
1644484800000|2022-02-10 09:20:00|3744|3742|3735.5|3733.5|3744|3742|3732|3731.5|35765
1644485100000|2022-02-10 09:25:00|3736|3734|3746|3743.5|3750.5|3750|3734|3733|42486
1644485400000|2022-02-10 09:30:00|3746.5|3744|3739|3737|3748.5|3748|3736|3735|25582
1644485700000|2022-02-10 09:35:00|3739.5|3738|3729.5|3727.5|3743.5|3741.5|3728|3727|37131
1644486000000|2022-02-10 09:40:00|3729|3727|3717.5|3715.5|3733.5|3732.5|3717.5|3715.5|46800
1644486300000|2022-02-10 09:45:00|3717|3716|3714|3712|3724.5|3723|3714|3711.5|29483
1644486600000|2022-02-10 09:50:00|3713.5|3713|3714.5|3713.5|3720|3718|3713.5|3713|41819
1644486900000|2022-02-10 09:55:00|3714|3714|3704.5|3703.5|3718|3716.5|3704|3703.5|54724
1644487200000|2022-02-10 10:00:00|3705|3704|3706|3705.5|3714|3712.5|3702|3700.5|48152
1644487500000|2022-02-10 10:05:00|3705.5|3705|3709.5|3708.5|3715|3713.5|3702.5|3701.5|24497
1644487800000|2022-02-10 10:10:00|3711|3709|3714|3712.5|3714.5|3713.5|3706.5|3705.5|27332
1644488100000|2022-02-10 10:15:00|3713.5|3713|3713.5|3713|3720|3718.5|3711.5|3711|51736
1644488400000|2022-02-10 10:20:00|3713|3712.5|3711.5|3710|3717|3715.5|3710.5|3710|48089
1644488700000|2022-02-10 10:25:00|3711|3710.5|3727.5|3726.5|3730.5|3728.5|3710.5|3710|52429
1644489000000|2022-02-10 10:30:00|3728|3727|3732.5|3731.5|3737.5|3736.5|3728|3725.5|120031
1644489300000|2022-02-10 10:35:00|3732|3731|3753.5|3752.5|3759.5|3759|3732|3731|30875
1644489600000|2022-02-10 10:40:00|3754.5|3753|3752|3750.5|3754.5|3753|3745|3744.5|39787
1644489900000|2022-02-10 10:45:00|3751|3749.5|3757.5|3756.5|3759|3757.5|3744.5|3743.5|47895
1644490200000|2022-02-10 10:50:00|3757|3756|3754|3752|3758.5|3757.5|3747.5|3746.5|30138
1644490500000|2022-02-10 10:55:00|3753|3751.5|3752|3751|3753|3752|3743.5|3742.5|27617
1644490800000|2022-02-10 11:00:00|3751.5|3750.5|3770.5|3769.5|3771.5|3770.5|3751|3750|29462
1644491100000|2022-02-10 11:05:00|3770|3769|3775.5|3774.5|3777|3776|3770|3769|43154
1644491400000|2022-02-10 11:10:00|3775|3774|3789|3787|3790.5|3788.5|3771|3770|49627
1644491700000|2022-02-10 11:15:00|3789.5|3787.5|3801|3800|3804.5|3803.5|3782|3780.5|72306
1644492000000|2022-02-10 11:20:00|3800.5|3799.5|3780.5|3779|3801.5|3800|3780|3778.5|57299
1644492300000|2022-02-10 11:25:00|3781|3779.5|3782|3781|3785|3784|3774.5|3773|38646
1644492600000|2022-02-10 11:30:00|3783|3782|3775.5|3774|3785.5|3784.5|3774.5|3774|36994
1644492900000|2022-02-10 11:35:00|3776|3775|3789|3787.5|3795|3793|3775.5|3774|36608
1644493200000|2022-02-10 11:40:00|3789.5|3788|3794|3792|3798|3796|3789.5|3787.5|23540
1644493500000|2022-02-10 11:45:00|3793.5|3791.5|3792|3791|3793.5|3791.5|3787.5|3786|26331
1644493800000|2022-02-10 11:50:00|3792.5|3791.5|3803|3802|3805.5|3804.5|3789.5|3788.5|265975
1644494100000|2022-02-10 11:55:00|3804|3802.5|3798.5|3797.5|3813.5|3811.5|3797.5|3796|41333
1644494400000|2022-02-10 12:00:00|3798|3797|3779.5|3777.5|3798.5|3797|3778.5|3777|37299
1644494700000|2022-02-10 12:05:00|3778.5|3777|3772.5|3771|3780|3779.5|3769.5|3768.5|23966
1644495000000|2022-02-10 12:10:00|3771.5|3769.5|3773.5|3772.5|3778|3775.5|3769|3768|83456
1644495300000|2022-02-10 12:15:00|3774|3773.5|3783|3780.5|3785|3784|3774|3773|35729
1644495600000|2022-02-10 12:20:00|3782.5|3781.5|3776|3775|3784.5|3782.5|3774.5|3774|16284
1644495900000|2022-02-10 12:25:00|3775.5|3774.5|3780.5|3779.5|3780.5|3779.5|3774|3773.5|40692
1644496200000|2022-02-10 12:30:00|3781|3780|3785|3783.5|3795|3793.5|3781|3780|39460
1644496500000|2022-02-10 12:35:00|3784.5|3784|3775.5|3774|3785|3784|3772.5|3771.5|21129
1644496800000|2022-02-10 12:40:00|3776|3773.5|3774.5|3772.5|3779|3777|3771|3770|18872
1644497100000|2022-02-10 12:45:00|3774|3772|3775|3773.5|3778|3777.5|3773|3772|10486
1644497400000|2022-02-10 12:50:00|3774.5|3774|3771|3769|3778|3776.5|3769.5|3768|13157
1644497700000|2022-02-10 12:55:00|3770.5|3770|3768|3767|3774.5|3773|3767.5|3766.5|11297
1644498000000|2022-02-10 13:00:00|3767.5|3767.5|3763|3762|3768|3767.5|3760|3759|25912
1644498300000|2022-02-10 13:05:00|3762.5|3762.5|3771.5|3771|3774|3773.5|3762.5|3762.5|21186
1644498600000|2022-02-10 13:10:00|3771|3770.5|3772|3770.5|3773|3772|3767.5|3766|30780
1644498900000|2022-02-10 13:15:00|3772.5|3771|3774|3772.5|3776.5|3774.5|3771.5|3770|90938
1644499200000|2022-02-10 13:20:00|3773.5|3773|3768|3767|3774|3773.5|3765.5|3764|15696
1644499500000|2022-02-10 13:25:00|3767|3766.5|3766.5|3765|3768|3767|3761.5|3760.5|45525
1644499800000|2022-02-10 13:30:00|3766|3764.5|3773.5|3772|3773.5|3772|3755|3754|54527
1644500100000|2022-02-10 13:35:00|3773|3771.5|3784.5|3783|3788|3787|3773|3771.5|46673
1644500400000|2022-02-10 13:40:00|3784|3784|3767.5|3766.5|3785.5|3784.5|3767.5|3766|22835
1644500700000|2022-02-10 13:45:00|3767|3766|3776|3775|3778.5|3777.5|3761|3760.5|32197
1644501000000|2022-02-10 13:50:00|3776.5|3775.5|3772|3771|3782|3781|3772|3771|67600
1644501300000|2022-02-10 13:55:00|3771.5|3770.5|3788|3786.5|3789|3787.5|3770|3769.5|66963
1644501600000|2022-02-10 14:00:00|3787.5|3787|3787.5|3785.5|3792|3791|3781.5|3780|710774
1644501900000|2022-02-10 14:05:00|3788|3786|3784|3782.5|3789.5|3788.5|3781|3779|29325
1644502200000|2022-02-10 14:10:00|3783.5|3783|3795.5|3794|3796.5|3795.5|3783|3782.5|40978
1644502500000|2022-02-10 14:15:00|3795|3795|3795.5|3794|3798|3797|3794|3793|30730
1644502800000|2022-02-10 14:20:00|3795|3793.5|3792.5|3791.5|3798.5|3798|3792|3790|34808
1644503100000|2022-02-10 14:25:00|3792|3791|3792|3791|3792.5|3791|3780|3779|111328
1644503400000|2022-02-10 14:30:00|3791.5|3790|3766.5|3765|3796|3794.5|3764.5|3762.5|124873
1644503700000|2022-02-10 14:35:00|3765.5|3765.5|3767|3766|3775|3773|3761.5|3761|100016
1644504000000|2022-02-10 14:40:00|3767.5|3766.5|3771|3769|3771.5|3770.5|3766|3764.5|34037
1644504300000|2022-02-10 14:45:00|3770.5|3769.5|3779.5|3779|3787.5|3786|3767.5|3766.5|46722
1644504600000|2022-02-10 14:50:00|3780.5|3779.5|3772|3771|3784.5|3782.5|3768|3767|47229
1644504900000|2022-02-10 14:55:00|3771.5|3771.5|3773.5|3772.5|3777|3776|3770|3768.5|21272
1644505200000|2022-02-10 15:00:00|3774|3773|3771.5|3770.5|3775.5|3775|3768|3767|189055
1644505500000|2022-02-10 15:05:00|3772|3771.5|3770.5|3769.5|3775.5|3774|3766.5|3765.5|38067
1644505800000|2022-02-10 15:10:00|3770|3769|3777|3776|3778.5|3778|3769.5|3769|40161
1644506100000|2022-02-10 15:15:00|3776.5|3775.5|3774.5|3773|3779|3777.5|3771.5|3771|26915
1644506400000|2022-02-10 15:20:00|3773.5|3772.5|3769.5|3768|3782.5|3781.5|3769|3768|119687
1644506700000|2022-02-10 15:25:00|3769|3768.5|3770|3769|3773|3772|3766.5|3765.5|95137
1644507000000|2022-02-10 15:30:00|3770.5|3769.5|3770.5|3769.5|3772|3771.5|3769|3768.5|51778
1644507300000|2022-02-10 15:35:00|3770|3769|3769.5|3768.5|3772|3771.5|3768.5|3768|71186
1644507600000|2022-02-10 15:40:00|3770|3769|3773.5|3772.5|3774|3773|3769|3768|41506
1644507900000|2022-02-10 15:45:00|3774|3772|3774.5|3773.5|3775.5|3774.5|3769.5|3768|62292
1644508200000|2022-02-10 15:50:00|3775|3773|3772.5|3771.5|3775|3773.5|3769|3768.5|81607
1644508500000|2022-02-10 15:55:00|3772|3771|3770.5|3769.5|3775.5|3774.5|3769.5|3769|328147
1644508800000|2022-02-10 16:00:00|3771|3770|3770.5|3770|3772|3771|3763.5|3762|395179
1644509100000|2022-02-10 16:05:00|3771|3770.5|3772.5|3772|3775|3774|3770.5|3770|284794
1644509400000|2022-02-10 16:10:00|3772|3771.5|3775|3774|3776|3775.5|3772|3771|145331
1644509700000|2022-02-10 16:15:00|3775.5|3774.5|3772.5|3772|3775.5|3775|3771.5|3770.5|246951
1644510000000|2022-02-10 16:20:00|3773|3772.5|3772|3771.5|3776.5|3776|3764|3763|226248
1644510300000|2022-02-10 16:25:00|3772.5|3772|3777.5|3774.5|3780|3779.5|3771.5|3771|219399
1644566400000|2022-02-11 08:00:00|3766.5|3762.5|3801.5|3798|3803|3800.5|3766.5|3762.5|155665
1644566700000|2022-02-11 08:05:00|3801|3797.5|3808.5|3807|3812.5|3811|3793.5|3790.5|82743
1644567000000|2022-02-11 08:10:00|3807.5|3808|3810|3808.5|3810.5|3808.5|3800|3799.5|62635
1644567300000|2022-02-11 08:15:00|3810.5|3809|3810.5|3809|3816.5|3814.5|3805.5|3803.5|75677
1644567600000|2022-02-11 08:20:00|3810|3809.5|3827.5|3826.5|3828.5|3827|3806|3804|108087
1644567900000|2022-02-11 08:25:00|3827|3826|3821.5|3820|3828.5|3827.5|3821|3819.5|39401
1644568200000|2022-02-11 08:30:00|3822.5|3820.5|3833.5|3832.5|3838|3836|3818|3817.5|87843
1644568500000|2022-02-11 08:35:00|3833|3832|3849.5|3848.5|3850|3849|3832|3831|110177
1644568800000|2022-02-11 08:40:00|3850|3849|3836|3835|3853|3851.5|3834|3832|68670
1644569100000|2022-02-11 08:45:00|3835.5|3834.5|3838|3836.5|3840|3839|3832.5|3830.5|43512
1644569400000|2022-02-11 08:50:00|3837.5|3835.5|3845|3843.5|3851.5|3849.5|3835.5|3834.5|61799
1644569700000|2022-02-11 08:55:00|3844.5|3843|3837.5|3836|3846|3844.5|3836|3835.5|61845
1644570000000|2022-02-11 09:00:00|3837|3836.5|3830.5|3829.5|3842.5|3841|3829.5|3828.5|83714
1644570300000|2022-02-11 09:05:00|3830|3828.5|3833|3832|3833.5|3832|3824|3822|87597
1644570600000|2022-02-11 09:10:00|3833.5|3832.5|3831.5|3830|3835|3833.5|3825|3824.5|51529
1644570900000|2022-02-11 09:15:00|3832|3830.5|3840|3838.5|3842|3841.5|3829|3827.5|69191
1644571200000|2022-02-11 09:20:00|3839.5|3838|3837|3836|3840|3839|3836|3835|59528
1644571500000|2022-02-11 09:25:00|3837.5|3836.5|3840|3838.5|3840.5|3839.5|3832|3830.5|85894
1644571800000|2022-02-11 09:30:00|3839.5|3838|3835|3834|3839.5|3838|3832|3831.5|81098
1644572100000|2022-02-11 09:35:00|3834.5|3833.5|3832|3831|3834.5|3834|3829.5|3828.5|70338
1644572400000|2022-02-11 09:40:00|3831.5|3830.5|3832.5|3831|3833.5|3832|3829.5|3828.5|30334
1644572700000|2022-02-11 09:45:00|3833|3831.5|3840.5|3839|3842.5|3841.5|3833|3831.5|47412
1644573000000|2022-02-11 09:50:00|3840|3839.5|3839.5|3838.5|3841.5|3840.5|3838|3836.5|43262
1644573300000|2022-02-11 09:55:00|3840|3839|3833.5|3833|3840.5|3839.5|3833.5|3833|28266
1644573600000|2022-02-11 10:00:00|3833|3832.5|3832|3830.5|3836|3835.5|3830|3829|38811
1644573900000|2022-02-11 10:05:00|3832.5|3831|3834|3833|3840|3839.5|3829.5|3829|68988
1644574200000|2022-02-11 10:10:00|3834.5|3833.5|3831.5|3830.5|3838|3837|3831|3830.5|43279
1644574500000|2022-02-11 10:15:00|3831|3830|3833.5|3832.5|3835.5|3834|3830|3829|34875
1644574800000|2022-02-11 10:20:00|3834|3833|3831|3830|3834|3833.5|3828.5|3827.5|46218
1644575100000|2022-02-11 10:25:00|3830.5|3829.5|3837|3836|3837|3836|3830|3829.5|26367
1644575400000|2022-02-11 10:30:00|3837.5|3836.5|3832|3831.5|3838|3837|3830.5|3830|36636
1644575700000|2022-02-11 10:35:00|3831.5|3831|3830.5|3830|3834|3832.5|3830|3829|42992
1644576000000|2022-02-11 10:40:00|3831.5|3830.5|3833|3832.5|3834|3833|3830|3829|35040
1644576300000|2022-02-11 10:45:00|3834|3833|3832.5|3831.5|3835.5|3834.5|3831.5|3831|16946
1644576600000|2022-02-11 10:50:00|3833|3832|3837|3835.5|3837|3836|3831.5|3831|27545
1644576900000|2022-02-11 10:55:00|3837.5|3836|3838.5|3837|3838.5|3838|3835|3834|15255
1644577200000|2022-02-11 11:00:00|3838|3837.5|3841|3839.5|3846|3844.5|3838|3837.5|18638
1644577500000|2022-02-11 11:05:00|3841.5|3840|3841|3840|3845|3844|3839.5|3838|19868
1644577800000|2022-02-11 11:10:00|3841.5|3840.5|3849.5|3848.5|3850.5|3849|3841.5|3840|35598
1644578100000|2022-02-11 11:15:00|3850|3849|3852|3850.5|3852.5|3851.5|3848|3847|10616
1644578400000|2022-02-11 11:20:00|3851.5|3851|3849|3847.5|3853.5|3852.5|3847|3846|17238
1644578700000|2022-02-11 11:25:00|3848.5|3847|3852.5|3851.5|3852.5|3851.5|3847.5|3846.5|20677
1644579000000|2022-02-11 11:30:00|3853|3852|3855.5|3854.5|3856.5|3855.5|3853|3852|17876
1644579300000|2022-02-11 11:35:00|3856|3855|3853.5|3852|3857|3856|3852.5|3852|189591
1644579600000|2022-02-11 11:40:00|3854|3852.5|3858|3857|3858.5|3858|3853.5|3852.5|21488
1644579900000|2022-02-11 11:45:00|3857.5|3857.5|3863.5|3862.5|3865|3864|3856|3855|58201
1644580200000|2022-02-11 11:50:00|3863|3863|3863|3861.5|3866|3864.5|3861|3859.5|112413
1644580500000|2022-02-11 11:55:00|3863.5|3862|3861|3860|3863.5|3862.5|3859.5|3858.5|121075
1644580800000|2022-02-11 12:00:00|3861.5|3860.5|3863.5|3862.5|3864.5|3863.5|3861|3860|42635
1644581100000|2022-02-11 12:05:00|3864|3863.5|3860|3859|3866|3865|3854.5|3853.5|3235589
1644581400000|2022-02-11 12:10:00|3859.5|3859.5|3861.5|3860.5|3862|3861|3857.5|3857|47327
1644581700000|2022-02-11 12:15:00|3862|3861|3864.5|3863.5|3866.5|3865.5|3861.5|3860.5|39884
1644582000000|2022-02-11 12:20:00|3864|3863|3866|3865.5|3866.5|3865.5|3863|3862|374548
1644582300000|2022-02-11 12:25:00|3865.5|3865|3868.5|3867.5|3870|3869|3864.5|3863.5|36877
1644582600000|2022-02-11 12:30:00|3868|3867|3866.5|3865.5|3871|3870|3866|3864.5|19583
1644582900000|2022-02-11 12:35:00|3866|3865|3864|3863.5|3867|3866.5|3863|3862|36159
1644583200000|2022-02-11 12:40:00|3863.5|3863|3866|3865|3867.5|3866.5|3863.5|3862.5|42463
1644583500000|2022-02-11 12:45:00|3865.5|3864.5|3866.5|3865|3866.5|3865.5|3864.5|3863.5|10633
1644583800000|2022-02-11 12:50:00|3866|3864.5|3867|3866|3867.5|3867|3865|3864.5|710169
1644584100000|2022-02-11 12:55:00|3867.5|3866.5|3868.5|3867.5|3870.5|3869.5|3867|3866|10646
1644584400000|2022-02-11 13:00:00|3869|3868|3868|3867|3869|3868|3865.5|3865|11035
1644584700000|2022-02-11 13:05:00|3868.5|3867.5|3869|3868|3869.5|3868.5|3868|3867.5|14532
1644585000000|2022-02-11 13:10:00|3868.5|3867.5|3868|3867.5|3870|3869|3867.5|3866.5|114071
1644585300000|2022-02-11 13:15:00|3868.5|3868|3876|3874.5|3876|3875|3868|3867|46883
1644585600000|2022-02-11 13:20:00|3876.5|3875|3882.5|3881.5|3883|3882.5|3876.5|3874.5|39925
1644585900000|2022-02-11 13:25:00|3882|3881|3883|3881|3884.5|3884|3881|3880|27590
1644586200000|2022-02-11 13:30:00|3882.5|3880.5|3889.5|3888|3889.5|3889|3881|3879.5|64698
1644586500000|2022-02-11 13:35:00|3890|3888.5|3890.5|3890|3891|3890.5|3889.5|3888.5|50121
1644586800000|2022-02-11 13:40:00|3891|3889.5|3890.5|3889.5|3891|3890.5|3890|3889|67870
1644587100000|2022-02-11 13:45:00|3890|3890|3888.5|3887.5|3890.5|3890|3882.5|3881.5|131705
1644587400000|2022-02-11 13:50:00|3888|3888|3886|3885|3892.5|3891.5|3884.5|3884|34891
1644587700000|2022-02-11 13:55:00|3886.5|3885.5|3887|3886|3888|3887.5|3884|3883.5|31669
1644588000000|2022-02-11 14:00:00|3886.5|3885.5|3895.5|3894|3896|3894.5|3886.5|3885.5|47374
1644588300000|2022-02-11 14:05:00|3895|3893.5|3894.5|3894|3896.5|3895.5|3892.5|3891.5|33601
1644588600000|2022-02-11 14:10:00|3895|3893.5|3898|3897|3898|3897|3892.5|3891.5|34381
1644588900000|2022-02-11 14:15:00|3898.5|3897.5|3905|3904|3905|3904.5|3898.5|3897.5|84285
1644589200000|2022-02-11 14:20:00|3904.5|3904.5|3902|3901|3908|3907.5|3901|3900|44501
1644589500000|2022-02-11 14:25:00|3901|3900.5|3895|3894.5|3902|3901|3891|3890|99260
1644589800000|2022-02-11 14:30:00|3894|3894|3913|3911.5|3913.5|3912|3892.5|3891.5|148407
1644590100000|2022-02-11 14:35:00|3912.5|3911|3898|3897|3924.5|3923.5|3897.5|3896|100535
1644590400000|2022-02-11 14:40:00|3898.5|3897.5|3904.5|3903|3914|3912.5|3896|3894|75214
1644590700000|2022-02-11 14:45:00|3905|3904|3913|3912|3913.5|3913|3903.5|3901.5|41538
1644591000000|2022-02-11 14:50:00|3912.5|3911.5|3918|3917.5|3922|3920.5|3909|3908.5|98068
1644591300000|2022-02-11 14:55:00|3918.5|3918|3912|3911.5|3921.5|3920.5|3908|3907.5|78676
1644591600000|2022-02-11 15:00:00|3912.5|3912|3904|3902.5|3913.5|3912.5|3901|3900|51695
1644591900000|2022-02-11 15:05:00|3904.5|3903|3907.5|3907|3909|3907.5|3899.5|3899|43747
1644592200000|2022-02-11 15:10:00|3908|3907.5|3907.5|3906.5|3909.5|3908.5|3904.5|3903.5|43435
1644592500000|2022-02-11 15:15:00|3907|3906|3906|3905|3908.5|3907.5|3902|3901|27655
1644592800000|2022-02-11 15:20:00|3905.5|3905.5|3910|3908.5|3911|3909.5|3905.5|3905|39394
1644593100000|2022-02-11 15:25:00|3909.5|3909|3919|3918|3922|3921|3908|3907.5|32239
1644593400000|2022-02-11 15:30:00|3918.5|3917|3921|3919.5|3924|3923.5|3918.5|3917|88360
1644593700000|2022-02-11 15:35:00|3920.5|3920|3923.5|3922|3924|3923|3918|3917|108319
1644594000000|2022-02-11 15:40:00|3923|3922.5|3932.5|3931.5|3933|3932|3920.5|3919.5|76561
1644594300000|2022-02-11 15:45:00|3933|3931|3932.5|3932|3934|3933|3931|3930|26060
1644594600000|2022-02-11 15:50:00|3933|3933|3923|3922|3936.5|3935.5|3923|3921.5|40733
1644594900000|2022-02-11 15:55:00|3922.5|3921.5|3915.5|3914|3923.5|3922.5|3915|3914|77414
1644595200000|2022-02-11 16:00:00|3915|3914.5|3922|3921|3923|3922|3914|3913|33461
1644595500000|2022-02-11 16:05:00|3921.5|3920.5|3925.5|3924.5|3929|3928|3920.5|3919.5|77722
1644595800000|2022-02-11 16:10:00|3925|3925|3925.5|3924.5|3927|3925.5|3920|3919.5|72494
1644596100000|2022-02-11 16:15:00|3925|3924|3919|3918.5|3925.5|3925|3918|3917.5|74082
1644596400000|2022-02-11 16:20:00|3919.5|3918|3919|3918|3921|3920.5|3918|3917|56717
1644596700000|2022-02-11 16:25:00|3918.5|3918.5|3916|3915.5|3920.5|3919.5|3914.5|3913.5|92662
1644825600000|2022-02-14 08:00:00|3897|3892.5|3879|3876.5|3899.5|3897|3869.5|3868|73286
1644825900000|2022-02-14 08:05:00|3879.5|3877.5|3886|3884.5|3888|3886.5|3871.5|3870|92523
1644826200000|2022-02-14 08:10:00|3885.5|3885.5|3882|3881|3886|3885.5|3873|3872|112230
1644826500000|2022-02-14 08:15:00|3882.5|3881.5|3879.5|3878.5|3886.5|3885.5|3875.5|3874|52340
1644826800000|2022-02-14 08:20:00|3880|3878|3873.5|3871.5|3883.5|3882.5|3872.5|3871|62496
1644827100000|2022-02-14 08:25:00|3874|3872|3866.5|3865.5|3876.5|3875.5|3861|3859|46664
1644827400000|2022-02-14 08:30:00|3867|3866|3863|3862|3870.5|3870|3858.5|3857|54688
1644827700000|2022-02-14 08:35:00|3862.5|3861.5|3845|3844|3865|3864|3844|3843|101492
1644828000000|2022-02-14 08:40:00|3845.5|3844.5|3853|3852|3854|3853|3843|3842|72173
1644828300000|2022-02-14 08:45:00|3853.5|3852.5|3851|3850|3857.5|3856.5|3849|3848.5|60243
1644828600000|2022-02-14 08:50:00|3851.5|3850.5|3850.5|3849.5|3860|3859|3845.5|3844|58497
1644828900000|2022-02-14 08:55:00|3851|3849|3849|3847.5|3855.5|3854|3846|3845.5|28045
1644829200000|2022-02-14 09:00:00|3848.5|3847|3839|3838|3849|3847.5|3837.5|3836|42082
1644829500000|2022-02-14 09:05:00|3839.5|3838.5|3842.5|3842|3844|3843|3834.5|3833.5|39213
1644829800000|2022-02-14 09:10:00|3842|3841.5|3857.5|3856.5|3859.5|3858.5|3842|3841|62150
1644830100000|2022-02-14 09:15:00|3858|3857|3859|3858|3864|3862.5|3857|3856|24345
1644830400000|2022-02-14 09:20:00|3858.5|3857.5|3861.5|3860.5|3862|3860.5|3853.5|3852|22901
1644830700000|2022-02-14 09:25:00|3860.5|3859.5|3855|3853.5|3866|3865|3854|3853.5|41137
1644831000000|2022-02-14 09:30:00|3854.5|3853|3852.5|3852|3858|3856.5|3848|3846.5|35376
1644831300000|2022-02-14 09:35:00|3853|3851.5|3842.5|3841|3853.5|3851.5|3841|3840|28364
1644831600000|2022-02-14 09:40:00|3843|3841.5|3847.5|3846.5|3850|3849.5|3842.5|3841.5|17052
1644831900000|2022-02-14 09:45:00|3848.5|3847|3854.5|3853.5|3856|3854.5|3848|3847|16716
1644832200000|2022-02-14 09:50:00|3854|3854|3847.5|3846|3854|3854|3846.5|3845.5|15953
1644832500000|2022-02-14 09:55:00|3847|3846.5|3846.5|3845.5|3849.5|3848.5|3843|3842.5|16480
1644832800000|2022-02-14 10:00:00|3846|3845|3844.5|3843|3846.5|3845.5|3841|3840|20340
1644833100000|2022-02-14 10:05:00|3844|3842|3846|3845.5|3848|3847|3843|3841.5|14703
1644833400000|2022-02-14 10:10:00|3845.5|3845|3856.5|3855.5|3857|3856|3845|3844|46657
1644833700000|2022-02-14 10:15:00|3857|3856|3853|3851.5|3859|3857.5|3847|3846|18094
1644834000000|2022-02-14 10:20:00|3853.5|3852|3856|3854.5|3860|3859|3851.5|3851|33559
1644834300000|2022-02-14 10:25:00|3856.5|3855|3851|3850|3857|3855.5|3850|3849|22314
1644834600000|2022-02-14 10:30:00|3851.5|3850.5|3839|3837.5|3851.5|3850.5|3838|3837.5|26447
1644834900000|2022-02-14 10:35:00|3839.5|3838|3847|3845.5|3848|3847|3838.5|3837.5|29153
1644835200000|2022-02-14 10:40:00|3846.5|3845|3835|3833.5|3846.5|3845|3835|3833.5|15864
1644835500000|2022-02-14 10:45:00|3834.5|3833|3835|3834|3837|3835.5|3830|3829|21713
1644835800000|2022-02-14 10:50:00|3835.5|3834.5|3834.5|3834|3842.5|3841|3834.5|3833.5|14853
1644836100000|2022-02-14 10:55:00|3835|3834.5|3828.5|3827.5|3837|3836|3826.5|3826|20786
1644836400000|2022-02-14 11:00:00|3828|3827|3831|3830|3831.5|3831|3824.5|3823|32290
1644836700000|2022-02-14 11:05:00|3830.5|3829.5|3825|3823.5|3831.5|3831|3823.5|3822.5|18104
1644837000000|2022-02-14 11:10:00|3824.5|3824|3821|3820.5|3826.5|3825.5|3818|3817|21435
1644837300000|2022-02-14 11:15:00|3820.5|3820|3819.5|3818.5|3822.5|3821.5|3815.5|3814.5|19981
1644837600000|2022-02-14 11:20:00|3820.5|3819|3822|3821|3824.5|3823.5|3818|3816.5|17920
1644837900000|2022-02-14 11:25:00|3821.5|3820.5|3828.5|3827.5|3830|3829|3821.5|3820.5|12699
1644838200000|2022-02-14 11:30:00|3828|3828|3826.5|3825.5|3831.5|3830|3824.5|3824|22749
1644838500000|2022-02-14 11:35:00|3827|3826|3830|3829|3830.5|3829|3825.5|3825|8059
1644838800000|2022-02-14 11:40:00|3829.5|3828|3832.5|3831|3833.5|3832.5|3829|3828|12751
1644839100000|2022-02-14 11:45:00|3832|3830.5|3832.5|3831.5|3834.5|3833.5|3829|3828|11700
1644839400000|2022-02-14 11:50:00|3833|3832|3833|3831.5|3834|3833|3831.5|3831|10318
1644839700000|2022-02-14 11:55:00|3833.5|3832|3832.5|3831.5|3834.5|3834|3832|3831|12080
1644840000000|2022-02-14 12:00:00|3832|3832|3833.5|3832.5|3835|3834|3829.5|3829|26709
1644840300000|2022-02-14 12:05:00|3833|3832|3832|3831.5|3833.5|3832.5|3829.5|3828|22716
1644840600000|2022-02-14 12:10:00|3832.5|3832|3838.5|3837.5|3842|3841|3832.5|3831.5|58415
1644840900000|2022-02-14 12:15:00|3839|3838|3843|3842|3843.5|3843|3836|3835.5|16827
1644841200000|2022-02-14 12:20:00|3842.5|3841.5|3844|3843|3847.5|3847|3841|3840.5|19507
1644841500000|2022-02-14 12:25:00|3844.5|3843.5|3845|3844|3847.5|3846|3842.5|3842|8836
1644841800000|2022-02-14 12:30:00|3845.5|3845|3848.5|3847.5|3850.5|3849.5|3845.5|3844.5|16371
1644842100000|2022-02-14 12:35:00|3848|3847|3854|3853|3856|3854.5|3842|3841|41395
1644842400000|2022-02-14 12:40:00|3854.5|3853.5|3862|3860.5|3863.5|3862.5|3854|3852.5|41870
1644842700000|2022-02-14 12:45:00|3861.5|3861|3862.5|3861.5|3869|3867|3861.5|3860.5|37648
1644843000000|2022-02-14 12:50:00|3862|3861|3857|3856|3864.5|3863.5|3854.5|3853.5|13341
1644843300000|2022-02-14 12:55:00|3857.5|3856.5|3854.5|3853|3859.5|3858.5|3853|3852|11849
1644843600000|2022-02-14 13:00:00|3854|3853.5|3857.5|3856.5|3861.5|3861|3853|3852|44314
1644843900000|2022-02-14 13:05:00|3858|3857|3855.5|3854.5|3861.5|3860.5|3854|3852.5|56623
1644844200000|2022-02-14 13:10:00|3855|3854|3847.5|3847|3857.5|3856.5|3847|3846|39876
1644844500000|2022-02-14 13:15:00|3848|3846.5|3848.5|3847.5|3849.5|3848.5|3843|3842|29063
1644844800000|2022-02-14 13:20:00|3848|3847|3845.5|3844.5|3851|3850|3844.5|3843.5|11239
1644845100000|2022-02-14 13:25:00|3846|3844|3848|3847|3849.5|3848.5|3844.5|3843.5|10399
1644845400000|2022-02-14 13:30:00|3848.5|3847.5|3843.5|3842.5|3851.5|3851|3842|3841.5|24129
1644845700000|2022-02-14 13:35:00|3844|3843|3852.5|3852|3853|3852.5|3843|3842|20155
1644846000000|2022-02-14 13:40:00|3853|3852.5|3847.5|3846|3854|3853.5|3846.5|3845.5|23431
1644846300000|2022-02-14 13:45:00|3847|3846.5|3844.5|3843.5|3849|3848|3843.5|3843|42128
1644846600000|2022-02-14 13:50:00|3845|3844|3853|3851.5|3854|3853|3844.5|3844|19066
1644846900000|2022-02-14 13:55:00|3853.5|3852|3856.5|3855.5|3857|3856|3852|3851|18721
1644847200000|2022-02-14 14:00:00|3856|3855|3858.5|3857.5|3858.5|3858|3854.5|3854|12992
1644847500000|2022-02-14 14:05:00|3859|3858|3862.5|3861.5|3866|3865|3859|3858|51060
1644847800000|2022-02-14 14:10:00|3863.5|3862|3865|3864|3867|3866|3862.5|3861.5|19317
1644848100000|2022-02-14 14:15:00|3864.5|3863.5|3859.5|3858|3867.5|3866.5|3859|3858|11192
1644848400000|2022-02-14 14:20:00|3859|3858.5|3857.5|3856.5|3862|3861.5|3857|3856|11097
1644848700000|2022-02-14 14:25:00|3857|3856|3858|3857|3861.5|3860|3856.5|3855.5|14517
1644849000000|2022-02-14 14:30:00|3857.5|3856.5|3847.5|3846|3863.5|3863|3844.5|3843|90465
1644849300000|2022-02-14 14:35:00|3847|3846.5|3829.5|3828.5|3847.5|3847|3828|3826.5|82011
1644849600000|2022-02-14 14:40:00|3829|3828|3816.5|3815.5|3833.5|3832|3814.5|3813.5|47259
1644849900000|2022-02-14 14:45:00|3816|3815|3812.5|3811.5|3817.5|3816|3808.5|3807.5|61919
1644850200000|2022-02-14 14:50:00|3812|3811|3817|3816|3819|3817.5|3811.5|3810.5|56059
1644850500000|2022-02-14 14:55:00|3817.5|3816.5|3824.5|3823|3824.5|3824|3815|3814.5|117803
1644850800000|2022-02-14 15:00:00|3824|3822.5|3815.5|3814.5|3829.5|3829|3815.5|3814.5|66716
1644851100000|2022-02-14 15:05:00|3815|3815|3817.5|3816.5|3820.5|3819|3813|3811.5|52661
1644851400000|2022-02-14 15:10:00|3817|3816|3815.5|3814|3820.5|3819.5|3811|3810.5|87290
1644851700000|2022-02-14 15:15:00|3815|3814.5|3813|3811.5|3819|3818.5|3805|3804.5|123005
1644852000000|2022-02-14 15:20:00|3812.5|3812|3807.5|3806.5|3813|3812.5|3806.5|3805|64095
1644852300000|2022-02-14 15:25:00|3807|3806|3807.5|3806.5|3811|3810|3805.5|3804.5|78592
1644852600000|2022-02-14 15:30:00|3808|3807|3812|3811.5|3814|3813|3804.5|3803.5|123689
1644852900000|2022-02-14 15:35:00|3811.5|3811|3812.5|3811.5|3816.5|3815.5|3809.5|3808.5|102599
1644853200000|2022-02-14 15:40:00|3812|3811|3811|3810|3813|3812|3806|3805.5|54547
1644853500000|2022-02-14 15:45:00|3810.5|3809.5|3811|3810|3813.5|3812.5|3808.5|3807.5|53156
1644853800000|2022-02-14 15:50:00|3811.5|3810.5|3805.5|3804.5|3813|3811.5|3805.5|3804.5|36126
1644854100000|2022-02-14 15:55:00|3806|3805|3802.5|3801.5|3810|3809|3802|3801|41751
1644854400000|2022-02-14 16:00:00|3803|3802|3800.5|3799.5|3803|3802.5|3798.5|3798|54729
1644854700000|2022-02-14 16:05:00|3800|3799|3790.5|3789.5|3800.5|3799.5|3789.5|3788.5|51063
1644855000000|2022-02-14 16:10:00|3791|3790|3788.5|3787.5|3792|3791.5|3786|3785.5|66097
1644855300000|2022-02-14 16:15:00|3789|3788|3801.5|3800.5|3802|3801.5|3788.5|3788|82183
1644855600000|2022-02-14 16:20:00|3802|3801|3803|3802|3806.5|3805.5|3801|3800|74940
1644855900000|2022-02-14 16:25:00|3803.5|3802.5|3805|3804.5|3811|3810|3803|3802|70841
1644912000000|2022-02-15 08:00:00|3845|3843.5|3834.5|3832.5|3850|3846.5|3828.5|3824.5|53169
1644912300000|2022-02-15 08:05:00|3834|3831|3835|3833|3841|3840|3821.5|3820|65337
1644912600000|2022-02-15 08:10:00|3834|3834|3835.5|3834.5|3843|3840.5|3828|3826|50187
1644912900000|2022-02-15 08:15:00|3836|3835|3835|3833|3847|3845.5|3831.5|3829.5|82905
1644913200000|2022-02-15 08:20:00|3835.5|3833.5|3849.5|3848|3853.5|3852.5|3835|3833.5|58209
1644913500000|2022-02-15 08:25:00|3850|3849|3851|3849.5|3857.5|3856.5|3848.5|3846.5|66114
1644913800000|2022-02-15 08:30:00|3851.5|3850|3865|3864|3867.5|3865.5|3848.5|3847.5|66125
1644914100000|2022-02-15 08:35:00|3864.5|3863.5|3852.5|3851.5|3864.5|3864|3850|3849.5|56208
1644914400000|2022-02-15 08:40:00|3852|3851|3851.5|3850|3861|3859.5|3850.5|3849|36053
1644914700000|2022-02-15 08:45:00|3851|3850.5|3853|3851.5|3856|3855.5|3846|3845|45102
1644915000000|2022-02-15 08:50:00|3852.5|3851|3843|3842.5|3852.5|3851|3841|3839.5|50575
1644915300000|2022-02-15 08:55:00|3842.5|3842|3839|3837.5|3845|3843.5|3837.5|3835.5|31745
1644915600000|2022-02-15 09:00:00|3838.5|3837|3836|3834.5|3839|3838|3834.5|3833|16693
1644915900000|2022-02-15 09:05:00|3836.5|3835|3840.5|3839.5|3842.5|3841|3835.5|3834|30550
1644916200000|2022-02-15 09:10:00|3840|3839|3843.5|3842|3847.5|3846.5|3836.5|3835|15180
1644916500000|2022-02-15 09:15:00|3843|3841.5|3839|3838|3845|3843.5|3838|3837|10398
1644916800000|2022-02-15 09:20:00|3839.5|3838.5|3830|3828.5|3840|3839|3829.5|3828.5|11032
1644917100000|2022-02-15 09:25:00|3829.5|3829|3828.5|3827.5|3830|3829.5|3824|3822|16382
1644917400000|2022-02-15 09:30:00|3829|3828|3835|3834|3837|3836|3829|3828|12610
1644917700000|2022-02-15 09:35:00|3835.5|3834.5|3834|3833|3837.5|3836|3832|3830.5|12446
1644918000000|2022-02-15 09:40:00|3835|3833.5|3832|3831|3835|3834|3827.5|3826.5|11038
1644918300000|2022-02-15 09:45:00|3832.5|3831.5|3830|3829|3834|3833.5|3829|3828|9084
1644918600000|2022-02-15 09:50:00|3829|3828.5|3831|3830|3833|3832|3828|3827|30887
1644918900000|2022-02-15 09:55:00|3831.5|3830.5|3824|3823|3832|3831|3823.5|3822.5|15810
1644919200000|2022-02-15 10:00:00|3824.5|3823.5|3821.5|3820.5|3826.5|3825.5|3820|3819.5|24662
1644919500000|2022-02-15 10:05:00|3821|3819.5|3818|3816.5|3823.5|3823|3817|3816.5|15996
1644919800000|2022-02-15 10:10:00|3817.5|3816|3818.5|3817|3820|3819|3814|3812.5|25238
1644920100000|2022-02-15 10:15:00|3818|3816.5|3815.5|3814|3818|3817|3813|3812|92853
1644920400000|2022-02-15 10:20:00|3816|3814.5|3805.5|3803.5|3816|3815|3804|3803|83585
1644920700000|2022-02-15 10:25:00|3805|3804|3822|3820.5|3824|3822.5|3802.5|3801|150611
1644921000000|2022-02-15 10:30:00|3821.5|3821|3814|3812.5|3822|3821|3814|3812|34738
1644921300000|2022-02-15 10:35:00|3813.5|3813|3808|3806.5|3816.5|3815.5|3807.5|3806|22632
1644921600000|2022-02-15 10:40:00|3808.5|3807|3814.5|3813.5|3821|3819.5|3808|3807|46540
1644921900000|2022-02-15 10:45:00|3814|3813|3813|3812|3815|3814|3809|3807.5|13179
1644922200000|2022-02-15 10:50:00|3812.5|3811.5|3813.5|3812.5|3815|3814.5|3811.5|3810.5|11307
1644922500000|2022-02-15 10:55:00|3813|3813|3812|3811|3815|3813.5|3809.5|3808.5|29337
1644922800000|2022-02-15 11:00:00|3811.5|3810.5|3817|3816|3818.5|3817.5|3809.5|3808.5|31605
1644923100000|2022-02-15 11:05:00|3816.5|3815.5|3814.5|3813.5|3817.5|3816.5|3813|3812|9559
1644923400000|2022-02-15 11:10:00|3815|3814|3825.5|3824.5|3826|3825|3815|3814|8189
1644923700000|2022-02-15 11:15:00|3826|3825|3829|3828|3831|3830.5|3824.5|3823.5|19049
1644924000000|2022-02-15 11:20:00|3828.5|3827.5|3824|3823.5|3830|3829.5|3824|3823.5|17411
1644924300000|2022-02-15 11:25:00|3824.5|3823|3819.5|3818|3826.5|3825.5|3819.5|3818|16507
1644924600000|2022-02-15 11:30:00|3819|3818.5|3818|3817|3820.5|3820|3817.5|3816|9510
1644924900000|2022-02-15 11:35:00|3817.5|3817.5|3818.5|3817|3819.5|3819|3817|3815.5|11092
1644925200000|2022-02-15 11:40:00|3818|3817.5|3813|3812|3818.5|3818|3812|3811.5|24611
1644925500000|2022-02-15 11:45:00|3812.5|3812.5|3814.5|3813.5|3816|3815.5|3812.5|3811.5|20730
1644925800000|2022-02-15 11:50:00|3815|3814|3812.5|3811.5|3816|3815.5|3811.5|3810.5|12522
1644926100000|2022-02-15 11:55:00|3812|3811|3813.5|3812|3818|3816.5|3811.5|3810.5|18836
1644926400000|2022-02-15 12:00:00|3814|3812.5|3823|3822|3823|3822|3810|3809.5|30632
1644926700000|2022-02-15 12:05:00|3823.5|3822.5|3821|3819.5|3825.5|3824.5|3821|3819.5|9323
1644927000000|2022-02-15 12:10:00|3821.5|3820|3822.5|3821.5|3824.5|3823.5|3821.5|3819|6580
1644927300000|2022-02-15 12:15:00|3823|3822|3819.5|3818.5|3824|3822.5|3819|3818.5|8332
1644927600000|2022-02-15 12:20:00|3820|3819|3820.5|3819.5|3821.5|3821|3819|3818|11165
1644927900000|2022-02-15 12:25:00|3820|3820|3819.5|3819|3821.5|3820.5|3819|3818.5|14795
1644928200000|2022-02-15 12:30:00|3819|3818.5|3820.5|3819.5|3821.5|3820.5|3819|3818|15450
1644928500000|2022-02-15 12:35:00|3820|3820|3823|3822.5|3826|3825|3819.5|3819|25080
1644928800000|2022-02-15 12:40:00|3824|3823|3822.5|3821.5|3825|3824|3821|3820|8415
1644929100000|2022-02-15 12:45:00|3823.5|3822|3825|3824|3827.5|3826.5|3822.5|3821.5|12708
1644929400000|2022-02-15 12:50:00|3825.5|3824.5|3825.5|3824.5|3826|3825|3822|3821|5827
1644929700000|2022-02-15 12:55:00|3826|3825|3826.5|3825.5|3828.5|3828|3826|3825|9602
1644930000000|2022-02-15 13:00:00|3827|3826.5|3825|3824|3828|3827.5|3824.5|3824|16017
1644930300000|2022-02-15 13:05:00|3825.5|3824.5|3820.5|3819.5|3825.5|3825|3819.5|3818.5|13718
1644930600000|2022-02-15 13:10:00|3820|3819|3820.5|3819.5|3822.5|3822|3819.5|3818.5|16916
1644930900000|2022-02-15 13:15:00|3821|3820|3819.5|3819|3821.5|3821|3818|3817|13470
1644931200000|2022-02-15 13:20:00|3819|3818.5|3820|3818.5|3821|3820|3818|3817|15994
1644931500000|2022-02-15 13:25:00|3820.5|3819.5|3821|3820|3823|3822.5|3819.5|3819|20107
1644931800000|2022-02-15 13:30:00|3820.5|3819.5|3820.5|3819.5|3824.5|3824|3819.5|3818.5|25506
1644932100000|2022-02-15 13:35:00|3820|3819|3821.5|3820.5|3821.5|3820.5|3819|3818.5|81830
1644932400000|2022-02-15 13:40:00|3822|3821|3823|3822|3823.5|3822.5|3819.5|3818|25335
1644932700000|2022-02-15 13:45:00|3822.5|3821.5|3818.5|3818|3822.5|3821.5|3817.5|3816.5|17086
1644933000000|2022-02-15 13:50:00|3819|3818.5|3814.5|3813.5|3820|3819|3814.5|3813.5|15779
1644933300000|2022-02-15 13:55:00|3814|3813|3815.5|3814.5|3816.5|3816|3813|3812.5|22065
1644933600000|2022-02-15 14:00:00|3815|3814|3821.5|3820.5|3821.5|3821|3814.5|3814|17972
1644933900000|2022-02-15 14:05:00|3822|3821|3821.5|3821|3824|3823|3820|3819|18893
1644934200000|2022-02-15 14:10:00|3821|3820.5|3820|3819.5|3823|3822|3820|3819|9443
1644934500000|2022-02-15 14:15:00|3819.5|3819|3825.5|3825|3827.5|3826.5|3819.5|3819|29117
1644934800000|2022-02-15 14:20:00|3824.5|3824.5|3825.5|3825|3826.5|3826|3823|3822|45379
1644935100000|2022-02-15 14:25:00|3826|3826|3825.5|3824.5|3828|3827|3823.5|3822.5|34010
1644935400000|2022-02-15 14:30:00|3826|3825|3833|3831.5|3834|3833|3825.5|3824.5|116894
1644935700000|2022-02-15 14:35:00|3833.5|3832|3838|3837|3840|3838|3831.5|3831|88808
1644936000000|2022-02-15 14:40:00|3837.5|3836.5|3835|3834|3837.5|3837|3832.5|3831.5|39244
1644936300000|2022-02-15 14:45:00|3834.5|3833.5|3837|3835.5|3842|3840.5|3834|3833.5|36557
1644936600000|2022-02-15 14:50:00|3837.5|3836|3841|3840|3841.5|3840.5|3836|3835|88663
1644936900000|2022-02-15 14:55:00|3841.5|3840.5|3836|3835|3844|3843.5|3835.5|3834.5|31059
1644937200000|2022-02-15 15:00:00|3836.5|3835.5|3834.5|3833.5|3841|3839.5|3834|3833.5|39213
1644937500000|2022-02-15 15:05:00|3834|3832.5|3835|3834|3836|3835|3832.5|3832|26687
1644937800000|2022-02-15 15:10:00|3835.5|3834.5|3834.5|3833.5|3839|3838|3832.5|3832|45383
1644938100000|2022-02-15 15:15:00|3835|3834|3830.5|3829.5|3836|3835.5|3830|3829.5|18670
1644938400000|2022-02-15 15:20:00|3830|3829|3827|3826|3833.5|3832.5|3826|3825.5|42360
1644938700000|2022-02-15 15:25:00|3826.5|3825.5|3827|3826|3828|3827|3824.5|3824|31327
1644939000000|2022-02-15 15:30:00|3827.5|3826.5|3828|3827|3830.5|3829.5|3825|3824.5|48262
1644939300000|2022-02-15 15:35:00|3827.5|3827.5|3826|3825|3828.5|3827.5|3824|3823.5|36744
1644939600000|2022-02-15 15:40:00|3825.5|3824.5|3828.5|3828|3831|3830|3824.5|3824|63715
1644939900000|2022-02-15 15:45:00|3829|3828.5|3831|3830|3832.5|3832|3828.5|3827.5|40498
1644940200000|2022-02-15 15:50:00|3830.5|3829.5|3830|3829.5|3833|3832|3828|3827.5|36832
1644940500000|2022-02-15 15:55:00|3830.5|3830|3834.5|3833.5|3836|3835|3830|3830|28592
1644940800000|2022-02-15 16:00:00|3834|3834|3829|3828.5|3834.5|3834|3829|3828.5|19576
1644941100000|2022-02-15 16:05:00|3829.5|3829|3829|3828|3830.5|3830|3828.5|3828|23854
1644941400000|2022-02-15 16:10:00|3828.5|3827.5|3827.5|3826.5|3829.5|3828|3824.5|3824|41514
1644941700000|2022-02-15 16:15:00|3827|3826|3822|3821.5|3827.5|3826.5|3822|3821.5|38383
1644942000000|2022-02-15 16:20:00|3822.5|3822|3829|3828.5|3830.5|3830|3822.5|3822|58512
1644942300000|2022-02-15 16:25:00|3829.5|3829|3829.5|3828.5|3831.5|3831|3827.5|3826.5|55839
1644998400000|2022-02-16 08:00:00|3819|3811|3814|3812.5|3822|3820|3804.5|3803.5|77120
1644998700000|2022-02-16 08:05:00|3814.5|3813|3812.5|3811.5|3818|3817|3805|3803.5|43675
1644999000000|2022-02-16 08:10:00|3812|3811|3829|3828|3829|3828.5|3810.5|3809|54468
1644999300000|2022-02-16 08:15:00|3829.5|3828.5|3834|3833.5|3836|3835.5|3824|3823|94647
1644999600000|2022-02-16 08:20:00|3834.5|3834|3837.5|3836|3846.5|3844|3834.5|3834|26258
1644999900000|2022-02-16 08:25:00|3837|3835.5|3832|3831|3839.5|3838|3830.5|3829.5|28856
1645000200000|2022-02-16 08:30:00|3831.5|3830.5|3830.5|3829.5|3836|3835|3825.5|3825|59147
1645000500000|2022-02-16 08:35:00|3831|3830|3828|3826.5|3834|3833|3822.5|3821.5|24683
1645000800000|2022-02-16 08:40:00|3827.5|3827|3823|3822|3830|3828.5|3821|3819.5|30503
1645001100000|2022-02-16 08:45:00|3823.5|3822.5|3821.5|3820.5|3828.5|3826.5|3821.5|3820|18854
1645001400000|2022-02-16 08:50:00|3822|3821|3824|3822.5|3827|3826.5|3819.5|3818.5|19444
1645001700000|2022-02-16 08:55:00|3824.5|3823|3825.5|3824|3826|3824.5|3818|3816.5|24406
1645002000000|2022-02-16 09:00:00|3825|3823.5|3817|3816.5|3825|3824|3817|3816.5|19967
1645002300000|2022-02-16 09:05:00|3816.5|3816|3807|3806|3816.5|3816.5|3807|3806|34132
1645002600000|2022-02-16 09:10:00|3807.5|3806.5|3815.5|3814|3815.5|3814.5|3806.5|3805.5|20787
1645002900000|2022-02-16 09:15:00|3816|3814.5|3817.5|3816.5|3819|3817.5|3814|3813.5|10197
1645003200000|2022-02-16 09:20:00|3817|3816|3818.5|3817.5|3819|3818|3816|3814.5|12777
1645003500000|2022-02-16 09:25:00|3818|3817|3821|3819.5|3821|3820|3817|3816.5|11971
1645003800000|2022-02-16 09:30:00|3820.5|3819|3817|3816.5|3821|3820.5|3817|3816|25025
1645004100000|2022-02-16 09:35:00|3816.5|3816|3812.5|3811|3820|3819|3812|3811|15524
1645004400000|2022-02-16 09:40:00|3813|3811.5|3819.5|3818|3819.5|3818.5|3813|3811.5|6505
1645004700000|2022-02-16 09:45:00|3819|3817.5|3814.5|3814|3819.5|3818|3812|3811|12581
1645005000000|2022-02-16 09:50:00|3814|3813.5|3816.5|3815.5|3820|3818.5|3814|3813|7736
1645005300000|2022-02-16 09:55:00|3817|3815|3814.5|3813|3817|3816.5|3813|3812|27993
1645005600000|2022-02-16 10:00:00|3814|3813.5|3815|3813.5|3816|3815|3812|3810.5|8479
1645005900000|2022-02-16 10:05:00|3814.5|3813|3813.5|3812.5|3815.5|3814.5|3812.5|3811.5|12479
1645006200000|2022-02-16 10:10:00|3814|3813|3817|3816.5|3821.5|3820.5|3813|3812.5|13063
1645006500000|2022-02-16 10:15:00|3816.5|3816|3818|3816.5|3820|3819|3816.5|3815|9006
1645006800000|2022-02-16 10:20:00|3817.5|3817|3815.5|3814|3819.5|3819|3814|3813.5|14103
1645007100000|2022-02-16 10:25:00|3815|3814.5|3822.5|3821|3824|3823|3815|3814|17010
1645007400000|2022-02-16 10:30:00|3822|3820.5|3819.5|3818.5|3822|3821|3818|3817.5|20667
1645007700000|2022-02-16 10:35:00|3819|3819|3819.5|3818|3819.5|3819|3817|3816|14991
1645008000000|2022-02-16 10:40:00|3820|3818.5|3824.5|3823|3824.5|3823.5|3817.5|3817|9304
1645008300000|2022-02-16 10:45:00|3824|3822.5|3827.5|3826|3827.5|3826|3823.5|3822.5|5722
1645008600000|2022-02-16 10:50:00|3827|3826.5|3824|3822.5|3827.5|3826.5|3822.5|3822|18787
1645008900000|2022-02-16 10:55:00|3823.5|3822|3820|3819.5|3824|3822|3819.5|3819|6664
1645009200000|2022-02-16 11:00:00|3819.5|3819|3820.5|3819|3820.5|3820|3817.5|3817|11480
1645009500000|2022-02-16 11:05:00|3821|3819.5|3824|3823|3825.5|3825|3821|3819.5|11723
1645009800000|2022-02-16 11:10:00|3823.5|3822.5|3821|3820|3823.5|3823|3818|3817.5|261410
1645010100000|2022-02-16 11:15:00|3821.5|3820.5|3825.5|3824.5|3827|3826|3821.5|3820.5|9045
1645010400000|2022-02-16 11:20:00|3825|3825|3823.5|3823|3827.5|3826|3823.5|3823|13275
1645010700000|2022-02-16 11:25:00|3824|3823.5|3827|3826|3828|3826.5|3822.5|3821.5|13561
1645011000000|2022-02-16 11:30:00|3826.5|3825.5|3822.5|3821|3827|3826|3821.5|3820.5|13635
1645011300000|2022-02-16 11:35:00|3822|3821.5|3824|3823|3824.5|3824|3821.5|3821|30939
1645011600000|2022-02-16 11:40:00|3824.5|3823.5|3822|3821|3824.5|3823.5|3820|3818.5|8063
1645011900000|2022-02-16 11:45:00|3822.5|3821.5|3823.5|3822.5|3825.5|3824.5|3822|3821.5|3758
1645012200000|2022-02-16 11:50:00|3824|3823|3822|3821|3824|3823.5|3821|3820|9008
1645012500000|2022-02-16 11:55:00|3821.5|3820.5|3822.5|3821.5|3823|3822.5|3821.5|3820|4821
1645012800000|2022-02-16 12:00:00|3823|3822|3822.5|3821.5|3824.5|3824|3821|3820.5|6762
1645013100000|2022-02-16 12:05:00|3822|3821|3821|3820|3822.5|3821|3820|3818.5|4881
1645013400000|2022-02-16 12:10:00|3821.5|3820.5|3818.5|3817.5|3821.5|3820.5|3818|3817.5|9060
1645013700000|2022-02-16 12:15:00|3818|3817|3817|3815.5|3818|3817|3815.5|3814.5|5534
1645014000000|2022-02-16 12:20:00|3816|3816|3821.5|3820.5|3821.5|3821|3816|3815.5|23733
1645014300000|2022-02-16 12:25:00|3822|3821|3821.5|3820|3823|3822.5|3820.5|3819.5|9782
1645014600000|2022-02-16 12:30:00|3820.5|3819.5|3822.5|3821.5|3822.5|3821.5|3820|3819|6810
1645014900000|2022-02-16 12:35:00|3822|3822|3821.5|3820.5|3825|3824|3818.5|3818|23169
1645015200000|2022-02-16 12:40:00|3822|3820|3817|3816|3823|3822|3817|3816|49632
1645015500000|2022-02-16 12:45:00|3816.5|3815.5|3817|3815.5|3819.5|3818.5|3816|3814.5|45749
1645015800000|2022-02-16 12:50:00|3816.5|3815|3819.5|3818.5|3821|3820|3816|3815|15418
1645016100000|2022-02-16 12:55:00|3819|3819|3818|3817|3821|3819.5|3817.5|3816.5|9919
1645016400000|2022-02-16 13:00:00|3818.5|3817.5|3820|3819|3821|3820|3818|3816.5|6657
1645016700000|2022-02-16 13:05:00|3820.5|3819.5|3821|3820.5|3823|3822.5|3819|3818|15140
1645017000000|2022-02-16 13:10:00|3820.5|3820|3820.5|3820|3821.5|3821|3819|3818.5|21011
1645017300000|2022-02-16 13:15:00|3820|3819.5|3819.5|3818|3821.5|3820.5|3816|3815|27749
1645017600000|2022-02-16 13:20:00|3819|3818.5|3817.5|3816|3820.5|3819.5|3815|3814|12058
1645017900000|2022-02-16 13:25:00|3818|3816.5|3819.5|3818.5|3822|3820.5|3817.5|3816.5|15453
1645018200000|2022-02-16 13:30:00|3820|3818|3821.5|3820.5|3824.5|3823.5|3817.5|3816.5|21597
1645018500000|2022-02-16 13:35:00|3821|3820|3817|3816.5|3822|3821.5|3817|3816.5|9024
1645018800000|2022-02-16 13:40:00|3816.5|3816|3819.5|3818.5|3820.5|3820|3816.5|3815.5|25409
1645019100000|2022-02-16 13:45:00|3820|3819|3816|3815|3821|3820.5|3815|3814.5|20591
1645019400000|2022-02-16 13:50:00|3816.5|3814|3814|3813|3816.5|3814.5|3811|3810|13508
1645019700000|2022-02-16 13:55:00|3814.5|3813.5|3811.5|3811|3814.5|3813.5|3811|3810|14229
1645020000000|2022-02-16 14:00:00|3811|3810.5|3812|3811|3812.5|3811.5|3810|3809|16991
1645020300000|2022-02-16 14:05:00|3811.5|3811.5|3809|3807.5|3812.5|3811.5|3807|3806.5|26069
1645020600000|2022-02-16 14:10:00|3809.5|3808|3812|3811|3814.5|3813|3808.5|3808|37535
1645020900000|2022-02-16 14:15:00|3811.5|3811.5|3810.5|3809.5|3814|3813|3809.5|3808.5|21732
1645021200000|2022-02-16 14:20:00|3810|3809|3809|3808|3810.5|3809|3806.5|3806|17468
1645021500000|2022-02-16 14:25:00|3809.5|3808.5|3811.5|3810.5|3813|3812|3809.5|3808.5|24750
1645021800000|2022-02-16 14:30:00|3811|3811|3813.5|3812.5|3818|3816.5|3808.5|3807.5|55621
1645022100000|2022-02-16 14:35:00|3813|3812|3822|3820.5|3823.5|3822.5|3812|3811|34912
1645022400000|2022-02-16 14:40:00|3821.5|3821|3819.5|3818.5|3822|3821.5|3818|3817|42317
1645022700000|2022-02-16 14:45:00|3819|3818|3813.5|3812|3819|3818|3812|3811.5|26267
1645023000000|2022-02-16 14:50:00|3813|3811.5|3810|3809|3815.5|3814|3809|3808.5|32142
1645023300000|2022-02-16 14:55:00|3810.5|3809.5|3812.5|3811.5|3814|3813|3808.5|3808|29254
1645023600000|2022-02-16 15:00:00|3812|3811|3811|3810|3814.5|3813.5|3808|3807.5|31168
1645023900000|2022-02-16 15:05:00|3810.5|3810.5|3809.5|3808|3811|3810.5|3807|3806|16671
1645024200000|2022-02-16 15:10:00|3810|3808.5|3811.5|3810.5|3816.5|3815.5|3809.5|3808|16188
1645024500000|2022-02-16 15:15:00|3811|3810|3808|3807|3812|3811.5|3808|3807|36969
1645024800000|2022-02-16 15:20:00|3808.5|3807.5|3808.5|3807.5|3810.5|3809.5|3807|3806|17612
1645025100000|2022-02-16 15:25:00|3809|3808|3809|3808|3810.5|3809.5|3807|3806.5|15680
1645025400000|2022-02-16 15:30:00|3809.5|3808.5|3808.5|3808|3810|3809.5|3807|3806|39751
1645025700000|2022-02-16 15:35:00|3808|3807.5|3804|3803|3808.5|3808|3803.5|3802.5|24045
1645026000000|2022-02-16 15:40:00|3803.5|3802.5|3808|3807.5|3808.5|3807.5|3802.5|3802|25775
1645026300000|2022-02-16 15:45:00|3807.5|3807|3810|3809|3810.5|3810|3805|3804.5|22509
1645026600000|2022-02-16 15:50:00|3809.5|3808.5|3805|3804|3809.5|3808.5|3803.5|3803|28677
1645026900000|2022-02-16 15:55:00|3804.5|3803.5|3807.5|3806.5|3807.5|3807|3804|3803.5|22473
1645027200000|2022-02-16 16:00:00|3808|3807|3811|3810.5|3812|3811|3807|3806.5|31092
1645027500000|2022-02-16 16:05:00|3811.5|3811|3817|3816|3818|3817|3811|3810.5|24431
1645027800000|2022-02-16 16:10:00|3816.5|3815.5|3821.5|3820.5|3823|3822|3816|3815.5|38350
1645028100000|2022-02-16 16:15:00|3821|3820|3818.5|3818|3821|3820.5|3817.5|3817|52435
1645028400000|2022-02-16 16:20:00|3819|3817.5|3821.5|3820.5|3825|3824|3818.5|3817.5|40059
1645028700000|2022-02-16 16:25:00|3822|3821|3823|3822|3823|3822.5|3820|3819.5|38860
1645084800000|2022-02-17 08:00:00|3820|3810|3823|3821|3832|3827.5|3804|3799.5|86122
1645085100000|2022-02-17 08:05:00|3823.5|3821.5|3827.5|3826|3829.5|3827.5|3817.5|3815|40004
1645085400000|2022-02-17 08:10:00|3826.5|3825.5|3807.5|3805.5|3828.5|3827|3806|3804|32903
1645085700000|2022-02-17 08:15:00|3807|3806|3802|3801|3810|3809.5|3801|3800|40049
1645086000000|2022-02-17 08:20:00|3802.5|3801.5|3800.5|3799.5|3804.5|3804|3796.5|3795.5|61329
1645086300000|2022-02-17 08:25:00|3800|3798.5|3799.5|3798.5|3802.5|3801.5|3789.5|3788.5|48844
1645086600000|2022-02-17 08:30:00|3800|3799|3811|3810|3811.5|3810|3798.5|3797.5|38878
1645086900000|2022-02-17 08:35:00|3811.5|3810.5|3819|3818|3820|3819|3806|3805|32926
1645087200000|2022-02-17 08:40:00|3819.5|3818.5|3811.5|3810|3822|3820.5|3811|3810|29702
1645087500000|2022-02-17 08:45:00|3811|3809.5|3802.5|3801|3811|3809.5|3798.5|3797|18897
1645087800000|2022-02-17 08:50:00|3802|3800.5|3798|3796.5|3806.5|3805.5|3797|3796|43124
1645088100000|2022-02-17 08:55:00|3797.5|3797|3799.5|3798.5|3802|3801|3794.5|3793|20095
1645088400000|2022-02-17 09:00:00|3800|3799|3788|3787.5|3801|3800|3787.5|3785.5|68160
1645088700000|2022-02-17 09:05:00|3788.5|3787|3785.5|3784|3792|3791.5|3783|3782|137397
1645089000000|2022-02-17 09:10:00|3785|3783.5|3785|3784|3787|3786|3782|3781|32227
1645089300000|2022-02-17 09:15:00|3785.5|3784.5|3783.5|3782|3789|3788|3781|3779.5|73768
1645089600000|2022-02-17 09:20:00|3782|3781.5|3784.5|3783.5|3784.5|3784|3779.5|3779|33127
1645089900000|2022-02-17 09:25:00|3785|3784|3783.5|3782.5|3788|3787|3783|3782|18661
1645090200000|2022-02-17 09:30:00|3783|3781.5|3777.5|3776.5|3783|3782|3777.5|3776.5|14979
1645090500000|2022-02-17 09:35:00|3778|3777|3781.5|3780|3782|3781|3777.5|3777|7365
1645090800000|2022-02-17 09:40:00|3781|3780.5|3781.5|3780|3781.5|3781|3777.5|3776.5|14387
1645091100000|2022-02-17 09:45:00|3781|3779.5|3797.5|3796|3798|3797|3779|3777.5|20796
1645091400000|2022-02-17 09:50:00|3798|3796.5|3808|3807|3812|3810|3797.5|3796|36881
1645091700000|2022-02-17 09:55:00|3807.5|3806.5|3807.5|3807|3808.5|3807.5|3806|3804.5|28749
1645092000000|2022-02-17 10:00:00|3808|3806.5|3801.5|3800|3808.5|3806.5|3799.5|3798.5|70460
1645092300000|2022-02-17 10:05:00|3801|3801|3795.5|3795|3805.5|3804.5|3795.5|3795|25476
1645092600000|2022-02-17 10:10:00|3796|3795.5|3804|3802.5|3806|3805|3796|3795|28036
1645092900000|2022-02-17 10:15:00|3803.5|3803|3806|3804.5|3808.5|3808|3803|3802.5|11024
1645093200000|2022-02-17 10:20:00|3806.5|3805|3801.5|3800.5|3806.5|3805.5|3801|3800|18031
1645093500000|2022-02-17 10:25:00|3802|3801|3797|3796|3802|3801.5|3796.5|3795.5|16275
1645093800000|2022-02-17 10:30:00|3797.5|3796.5|3807.5|3806.5|3808|3807|3797.5|3796.5|24835
1645094100000|2022-02-17 10:35:00|3808|3807|3804|3803|3809.5|3808.5|3802|3801|11953
1645094400000|2022-02-17 10:40:00|3803.5|3802.5|3799|3798|3805.5|3804.5|3797.5|3796.5|61086
1645094700000|2022-02-17 10:45:00|3798.5|3797.5|3795|3793.5|3800.5|3799.5|3794|3792.5|20146
1645095000000|2022-02-17 10:50:00|3795.5|3794|3800|3798.5|3800|3799|3795|3793.5|29059
1645095300000|2022-02-17 10:55:00|3799.5|3798|3801.5|3800.5|3803|3802|3798|3796.5|11638
1645095600000|2022-02-17 11:00:00|3802|3801|3800.5|3799|3805.5|3805|3798.5|3797.5|19992
1645095900000|2022-02-17 11:05:00|3800|3798.5|3794.5|3794|3800|3798.5|3794|3792.5|10257
1645096200000|2022-02-17 11:10:00|3794|3793.5|3801|3800|3801|3800.5|3793.5|3793|32460
1645096500000|2022-02-17 11:15:00|3800.5|3800.5|3799.5|3798.5|3802|3801|3799.5|3798.5|18375
1645096800000|2022-02-17 11:20:00|3799|3798|3798.5|3797|3801.5|3800.5|3798|3797|7081
1645097100000|2022-02-17 11:25:00|3798|3797.5|3798.5|3797.5|3799|3798.5|3796|3795|11493
1645097400000|2022-02-17 11:30:00|3799|3798.5|3798.5|3797.5|3801.5|3800.5|3798|3797.5|11700
1645097700000|2022-02-17 11:35:00|3798|3797|3798.5|3797.5|3799.5|3798.5|3797.5|3796.5|9356
1645098000000|2022-02-17 11:40:00|3798|3798|3799.5|3798|3800|3799|3795.5|3795|17766
1645098300000|2022-02-17 11:45:00|3799|3798.5|3800.5|3799.5|3802.5|3802|3799|3798.5|11536
1645098600000|2022-02-17 11:50:00|3800|3799|3801|3800|3802|3801|3799|3798|7904
1645098900000|2022-02-17 11:55:00|3800.5|3799.5|3802|3801|3803|3802|3798.5|3798|16582
1645099200000|2022-02-17 12:00:00|3801.5|3800.5|3807.5|3806.5|3808|3807|3801|3800|45303
1645099500000|2022-02-17 12:05:00|3808|3807|3806.5|3805.5|3810.5|3810|3804.5|3803|19306
1645099800000|2022-02-17 12:10:00|3806|3804.5|3799.5|3798|3806.5|3805.5|3799.5|3798|10579
1645100100000|2022-02-17 12:15:00|3799|3798.5|3799.5|3798.5|3801|3800|3798|3796.5|15219
1645100400000|2022-02-17 12:20:00|3800|3799|3804.5|3803.5|3806|3805|3800|3799|7397
1645100700000|2022-02-17 12:25:00|3804|3803|3805|3804|3806|3804.5|3804|3802.5|8859
1645101000000|2022-02-17 12:30:00|3804.5|3803.5|3804.5|3803.5|3806|3805|3803.5|3802.5|14955
1645101300000|2022-02-17 12:35:00|3805|3804|3805.5|3804|3806.5|3805.5|3804|3803.5|14326
1645101600000|2022-02-17 12:40:00|3805|3804.5|3803|3802|3805.5|3805|3803|3802|629220
1645101900000|2022-02-17 12:45:00|3802.5|3802.5|3808.5|3807|3810|3809|3802.5|3802.5|15526
1645102200000|2022-02-17 12:50:00|3808|3807.5|3807.5|3806|3810.5|3809.5|3807|3806|13949
1645102500000|2022-02-17 12:55:00|3807|3805.5|3809.5|3809|3810|3809|3806|3805|18808
1645102800000|2022-02-17 13:00:00|3809|3808.5|3805|3804|3810|3809|3803.5|3802|22447
1645103100000|2022-02-17 13:05:00|3804.5|3803.5|3805|3804.5|3809|3808|3801.5|3800.5|47924
1645103400000|2022-02-17 13:10:00|3804.5|3804|3801.5|3801|3804.5|3804|3799.5|3799|8158
1645103700000|2022-02-17 13:15:00|3801|3800.5|3802|3801|3802.5|3801|3797.5|3796.5|10493
1645104000000|2022-02-17 13:20:00|3801.5|3800.5|3801.5|3800.5|3803|3802|3800|3799.5|26017
1645104300000|2022-02-17 13:25:00|3801|3801|3801|3800|3802|3801|3799|3798.5|17175
1645104600000|2022-02-17 13:30:00|3800.5|3799.5|3801|3800|3803|3801.5|3799.5|3798.5|16395
1645104900000|2022-02-17 13:35:00|3801.5|3800.5|3799|3798|3805|3804.5|3798.5|3797.5|22966
1645105200000|2022-02-17 13:40:00|3798.5|3797.5|3796.5|3795|3800|3799.5|3795|3794.5|18386
1645105500000|2022-02-17 13:45:00|3796|3795.5|3799|3798.5|3800|3799.5|3796|3795.5|18562
1645105800000|2022-02-17 13:50:00|3799.5|3799|3801.5|3800.5|3802.5|3802|3798.5|3798|18286
1645106100000|2022-02-17 13:55:00|3802|3801|3798|3797|3802|3801.5|3796.5|3796|11750
1645106400000|2022-02-17 14:00:00|3798.5|3797.5|3801.5|3801|3803|3802.5|3797.5|3796.5|41405
1645106700000|2022-02-17 14:05:00|3802|3800.5|3802|3801|3804.5|3803.5|3801.5|3800.5|25578
1645107000000|2022-02-17 14:10:00|3802.5|3801.5|3801.5|3800.5|3804.5|3803.5|3799|3797.5|79172
1645107300000|2022-02-17 14:15:00|3802|3801|3806.5|3805|3807.5|3806|3801.5|3801|28096
1645107600000|2022-02-17 14:20:00|3806|3804.5|3801.5|3800|3806|3805.5|3801|3800|33800
1645107900000|2022-02-17 14:25:00|3801|3799.5|3800|3799|3801.5|3800|3797|3796|32618
1645108200000|2022-02-17 14:30:00|3801|3799.5|3795|3793.5|3803.5|3802.5|3791.5|3790|203617
1645108500000|2022-02-17 14:35:00|3794.5|3793|3791.5|3790.5|3797.5|3796.5|3789.5|3788.5|35130
1645108800000|2022-02-17 14:40:00|3791|3790|3783.5|3782|3791|3790|3782.5|3781.5|23336
1645109100000|2022-02-17 14:45:00|3784|3782.5|3785.5|3784.5|3789.5|3788|3781.5|3780|22791
1645109400000|2022-02-17 14:50:00|3785|3785|3782.5|3781.5|3786.5|3785.5|3781.5|3780|23058
1645109700000|2022-02-17 14:55:00|3782|3781|3782.5|3781.5|3783|3782.5|3779.5|3779|19659
1645110000000|2022-02-17 15:00:00|3782|3782|3785.5|3784.5|3786.5|3785.5|3780|3779.5|29470
1645110300000|2022-02-17 15:05:00|3785|3785|3791|3790.5|3791.5|3791|3784.5|3783.5|22320
1645110600000|2022-02-17 15:10:00|3791.5|3789.5|3794.5|3793|3795|3794|3789.5|3788.5|17443
1645110900000|2022-02-17 15:15:00|3795|3793.5|3800|3799|3804.5|3803.5|3795|3793|38171
1645111200000|2022-02-17 15:20:00|3800.5|3799.5|3796|3795|3805.5|3805|3795.5|3795|29993
1645111500000|2022-02-17 15:25:00|3795.5|3794.5|3793|3792|3797|3796|3791.5|3791|21698
1645111800000|2022-02-17 15:30:00|3792.5|3792.5|3795.5|3794.5|3798|3797|3792.5|3792.5|23378
1645112100000|2022-02-17 15:35:00|3795|3794|3794|3793.5|3795|3794|3792.5|3791.5|31036
1645112400000|2022-02-17 15:40:00|3794.5|3794|3795|3794|3795.5|3795|3793.5|3793|18267
1645112700000|2022-02-17 15:45:00|3794.5|3793.5|3788|3787|3794.5|3793.5|3786.5|3786|33922
1645113000000|2022-02-17 15:50:00|3788.5|3787.5|3792|3791.5|3792|3791.5|3787.5|3787|59604
1645113300000|2022-02-17 15:55:00|3791.5|3791|3796|3795|3797|3796.5|3791.5|3791|40095
1645113600000|2022-02-17 16:00:00|3795.5|3794.5|3794.5|3793.5|3798|3797.5|3793|3792.5|49961
1645113900000|2022-02-17 16:05:00|3795|3794|3793.5|3792.5|3795.5|3795|3792.5|3792|100118
1645114200000|2022-02-17 16:10:00|3794|3793|3795|3794.5|3795.5|3794.5|3791.5|3791|66375
1645114500000|2022-02-17 16:15:00|3794.5|3794|3795|3794.5|3797.5|3797|3793.5|3792.5|53143
1645114800000|2022-02-17 16:20:00|3794.5|3794|3794.5|3793.5|3796.5|3796|3793.5|3793|62062
1645115100000|2022-02-17 16:25:00|3794|3794|3791|3789.5|3794.5|3794|3790|3789|53474
1645171200000|2022-02-18 08:00:00|3810|3801.5|3827.5|3825.5|3829.5|3828.5|3809.5|3800.5|58136
1645171500000|2022-02-18 08:05:00|3828|3826.5|3832|3830|3832.5|3831.5|3823|3820.5|25617
1645171800000|2022-02-18 08:10:00|3831|3829.5|3827.5|3826.5|3839.5|3839|3826|3824|57226
1645172100000|2022-02-18 08:15:00|3827|3825.5|3835|3834|3835|3834|3824.5|3823.5|36745
1645172400000|2022-02-18 08:20:00|3836|3834.5|3828|3826.5|3839|3838.5|3826.5|3825.5|26453
1645172700000|2022-02-18 08:25:00|3828.5|3827|3827.5|3826|3832.5|3830.5|3825.5|3824.5|23169
1645173000000|2022-02-18 08:30:00|3827|3825.5|3814.5|3813.5|3827|3826|3814|3813.5|16529
1645173300000|2022-02-18 08:35:00|3814|3813|3824|3822|3826|3825|3813.5|3813|32879
1645173600000|2022-02-18 08:40:00|3823.5|3822.5|3829.5|3828|3832|3831|3822.5|3821.5|26197
1645173900000|2022-02-18 08:45:00|3830|3829|3830|3828.5|3833|3831.5|3824.5|3823|23973
1645174200000|2022-02-18 08:50:00|3829.5|3828|3832|3831|3832.5|3831.5|3826|3824.5|12301
1645174500000|2022-02-18 08:55:00|3832.5|3831.5|3835.5|3834|3835.5|3834.5|3829|3827.5|13394
1645174800000|2022-02-18 09:00:00|3835|3833.5|3830|3829.5|3836|3835|3829|3828.5|27190
1645175100000|2022-02-18 09:05:00|3830.5|3829|3827|3825.5|3833.5|3832|3825.5|3825|20746
1645175400000|2022-02-18 09:10:00|3826.5|3826|3827|3826|3829|3827.5|3821.5|3820|43010
1645175700000|2022-02-18 09:15:00|3827.5|3826.5|3831|3830|3831.5|3830.5|3824.5|3824|22759
1645176000000|2022-02-18 09:20:00|3830.5|3829.5|3834|3832.5|3834|3832.5|3828|3827|11540
1645176300000|2022-02-18 09:25:00|3833|3833|3836.5|3835.5|3838|3837|3833|3833|15499
1645176600000|2022-02-18 09:30:00|3836|3835|3832.5|3831.5|3837.5|3836.5|3832.5|3831.5|11070
1645176900000|2022-02-18 09:35:00|3832|3832|3834.5|3834|3835|3834|3830|3828|121039
1645177200000|2022-02-18 09:40:00|3835|3834.5|3837|3836|3838.5|3837|3834.5|3834|12535
1645177500000|2022-02-18 09:45:00|3836.5|3836.5|3835.5|3834.5|3838.5|3838|3834.5|3833.5|39639
1645177800000|2022-02-18 09:50:00|3836|3835|3833|3832|3836.5|3835.5|3832|3831|10573
1645178100000|2022-02-18 09:55:00|3833.5|3832.5|3834|3833|3837.5|3836.5|3833|3832.5|13270
1645178400000|2022-02-18 10:00:00|3833.5|3832.5|3838|3837|3840|3839|3833.5|3832.5|16919
1645178700000|2022-02-18 10:05:00|3838.5|3837.5|3837|3836.5|3839.5|3838.5|3834.5|3834|24718
1645179300000|2022-02-18 10:15:00|3836.5|3835.5|3840|3839|3843.5|3842.5|3832.5|3832|56207
1645179600000|2022-02-18 10:20:00|3840.5|3839.5|3845|3844|3846|3845.5|3840.5|3839.5|13594
1645179900000|2022-02-18 10:25:00|3844.5|3843.5|3848|3847|3849.5|3848.5|3843|3842|27647
1645180200000|2022-02-18 10:30:00|3847.5|3847.5|3847|3845.5|3850|3849.5|3845|3844.5|19662
1645180500000|2022-02-18 10:35:00|3846.5|3845|3852.5|3851.5|3852.5|3852|3845.5|3845|12477
1645180800000|2022-02-18 10:40:00|3852|3852|3851|3850|3852.5|3852|3848.5|3848|23843
1645181100000|2022-02-18 10:45:00|3851.5|3850.5|3848.5|3847.5|3853|3852.5|3847.5|3847|13374
1645181400000|2022-02-18 10:50:00|3848|3848|3848|3847.5|3849|3848|3845|3844.5|29093
1645181700000|2022-02-18 10:55:00|3848.5|3848|3854.5|3854|3857.5|3857|3848.5|3848|55004
1645182000000|2022-02-18 11:00:00|3854|3853.5|3860.5|3859.5|3860.5|3859.5|3854|3853.5|12414
1645182300000|2022-02-18 11:05:00|3861|3860|3856.5|3855.5|3861|3860.5|3855|3853.5|16146
1645182600000|2022-02-18 11:10:00|3856|3856|3852|3851|3857|3856.5|3851.5|3850.5|14477
1645182900000|2022-02-18 11:15:00|3851.5|3851.5|3849.5|3849|3854|3853.5|3849.5|3849|20602
1645183200000|2022-02-18 11:20:00|3850.5|3849.5|3845.5|3845|3850.5|3850|3843.5|3842.5|13523
1645183500000|2022-02-18 11:25:00|3846|3844.5|3846|3845.5|3847|3846.5|3845|3844.5|15939
1645183800000|2022-02-18 11:30:00|3846.5|3846|3847|3846.5|3848.5|3847.5|3845|3844.5|19827
1645184100000|2022-02-18 11:35:00|3847.5|3847|3848|3847|3849|3848.5|3847|3846.5|2009923
1645184400000|2022-02-18 11:40:00|3847.5|3846.5|3845|3844.5|3848|3847.5|3845|3844.5|16305
1645184700000|2022-02-18 11:45:00|3844.5|3844|3843.5|3843|3846|3845.5|3843|3842.5|17141
1645185000000|2022-02-18 11:50:00|3844|3843.5|3843.5|3842.5|3846.5|3845.5|3843|3842|21119
1645185300000|2022-02-18 11:55:00|3843|3843|3850.5|3849.5|3851|3850.5|3843|3842.5|18244
1645185600000|2022-02-18 12:00:00|3851|3849|3849|3848.5|3851|3849.5|3845.5|3845|21800
1645185900000|2022-02-18 12:05:00|3848.5|3848|3854|3853|3854.5|3853.5|3848.5|3847.5|16153
1645186200000|2022-02-18 12:10:00|3854.5|3853.5|3858.5|3857.5|3860.5|3860|3854|3853.5|18912
1645186500000|2022-02-18 12:15:00|3858|3857|3857|3856|3858.5|3857|3855|3854.5|11353
1645186800000|2022-02-18 12:20:00|3856.5|3856.5|3858|3857|3859.5|3858.5|3855|3854|11546
1645187100000|2022-02-18 12:25:00|3858.5|3857.5|3856|3855|3859.5|3858.5|3855.5|3855|12202
1645187400000|2022-02-18 12:30:00|3855.5|3855.5|3855|3854|3856|3855.5|3853.5|3852.5|9828
1645187700000|2022-02-18 12:35:00|3855.5|3854.5|3855|3854.5|3856.5|3855.5|3855|3854|101552
1645188000000|2022-02-18 12:40:00|3854.5|3854|3854|3853.5|3856|3855.5|3853.5|3853|12796
1645188300000|2022-02-18 12:45:00|3854.5|3854|3856|3855.5|3859|3858|3854.5|3854|16286
1645188600000|2022-02-18 12:50:00|3855.5|3855|3856|3855|3856.5|3856|3854|3852.5|5586
1645188900000|2022-02-18 12:55:00|3855.5|3855.5|3848.5|3847.5|3856.5|3856|3848.5|3847.5|11957
1645189200000|2022-02-18 13:00:00|3849|3848|3855|3854|3855.5|3854.5|3849|3848|15404
1645189500000|2022-02-18 13:05:00|3854.5|3854.5|3850.5|3849.5|3855.5|3855|3849.5|3849|16732
1645189800000|2022-02-18 13:10:00|3851|3850|3847.5|3847|3852.5|3851.5|3847|3846.5|36344
1645190100000|2022-02-18 13:15:00|3847|3846.5|3848|3847|3850|3849.5|3846.5|3845.5|27123
1645190400000|2022-02-18 13:20:00|3847.5|3846.5|3841|3840.5|3848|3847|3841|3840.5|89093
1645190700000|2022-02-18 13:25:00|3841.5|3841|3835.5|3834.5|3843|3842|3834|3833.5|52812
1645191000000|2022-02-18 13:30:00|3835|3834|3833.5|3832.5|3836.5|3835.5|3829.5|3828|53407
1645191300000|2022-02-18 13:35:00|3833|3833|3840|3839|3840.5|3839.5|3831.5|3831|16435
1645191600000|2022-02-18 13:40:00|3839.5|3838.5|3837.5|3837|3844|3843|3836.5|3835.5|19453
1645191900000|2022-02-18 13:45:00|3838|3837.5|3839|3838|3841|3840.5|3836.5|3835.5|25660
1645192200000|2022-02-18 13:50:00|3838.5|3838.5|3838.5|3837.5|3840.5|3840|3835.5|3835|25655
1645192500000|2022-02-18 13:55:00|3838|3838|3836.5|3836|3839|3838|3835.5|3834.5|12305
1645192800000|2022-02-18 14:00:00|3836|3835.5|3838.5|3838|3842|3841|3835|3834.5|47024
1645193100000|2022-02-18 14:05:00|3838|3837.5|3838.5|3837.5|3841|3840.5|3836|3835|17127
1645193400000|2022-02-18 14:10:00|3839|3838|3837.5|3836.5|3840.5|3840|3837|3836.5|19950
1645193700000|2022-02-18 14:15:00|3837|3837|3841.5|3840.5|3842|3841|3835.5|3834.5|15678
1645194000000|2022-02-18 14:20:00|3841|3840|3836|3835.5|3841.5|3840.5|3834|3833.5|25148
1645194300000|2022-02-18 14:25:00|3836.5|3836|3841.5|3840.5|3841.5|3840.5|3833.5|3832.5|33238
1645194600000|2022-02-18 14:30:00|3842|3841|3837|3836|3842.5|3841.5|3834|3832.5|70713
1645194900000|2022-02-18 14:35:00|3837.5|3836.5|3845.5|3845|3846|3845|3833.5|3832.5|31020
1645195200000|2022-02-18 14:40:00|3846|3844.5|3839|3838|3847|3846|3838|3837.5|28840
1645195500000|2022-02-18 14:45:00|3838.5|3837.5|3842|3840.5|3845.5|3844.5|3837.5|3836.5|40425
1645195800000|2022-02-18 14:50:00|3841.5|3841|3841.5|3840.5|3842.5|3841.5|3839|3838.5|47685
1645196100000|2022-02-18 14:55:00|3842|3841|3847|3846|3847|3846|3842|3841|42595
1645196400000|2022-02-18 15:00:00|3847.5|3845.5|3851.5|3850.5|3854.5|3853|3846|3845|43882
1645196700000|2022-02-18 15:05:00|3852|3851|3853.5|3852.5|3854|3853.5|3850|3849|167437
1645197000000|2022-02-18 15:10:00|3853|3852|3854.5|3853.5|3854.5|3854|3849|3848|90639
1645197300000|2022-02-18 15:15:00|3854|3853|3854.5|3853.5|3858|3857.5|3853.5|3853|40078
1645197600000|2022-02-18 15:20:00|3854|3854|3849|3848|3855|3854|3847.5|3846.5|16484
1645197900000|2022-02-18 15:25:00|3848.5|3848.5|3850.5|3850|3852|3851.5|3846.5|3845.5|25737
1645198200000|2022-02-18 15:30:00|3850|3849.5|3852|3851|3852.5|3851.5|3849|3848.5|46063
1645198500000|2022-02-18 15:35:00|3851.5|3851.5|3851|3850|3854.5|3853.5|3849|3848.5|28540
1645198800000|2022-02-18 15:40:00|3850.5|3850.5|3855|3854|3855|3854|3849.5|3849|49064
1645199100000|2022-02-18 15:45:00|3854.5|3854.5|3851.5|3850.5|3854.5|3854.5|3849|3848.5|44087
1645199400000|2022-02-18 15:50:00|3851|3851|3855.5|3854.5|3856|3855|3851|3850.5|124855
1645199700000|2022-02-18 15:55:00|3855|3855|3861|3860|3862|3861.5|3855|3854.5|32644
1645200000000|2022-02-18 16:00:00|3861.5|3860.5|3853.5|3852.5|3861.5|3861|3853.5|3852.5|84754
1645200300000|2022-02-18 16:05:00|3854|3853|3856|3855|3860|3859|3853|3852.5|50223
1645200600000|2022-02-18 16:10:00|3856.5|3855.5|3857|3856.5|3858|3857|3852.5|3852|147266
1645200900000|2022-02-18 16:15:00|3857.5|3857|3861.5|3860.5|3863|3862|3856.5|3856|51257
1645201200000|2022-02-18 16:20:00|3861|3860|3861|3860|3862.5|3862|3860|3859.5|76961
1645201500000|2022-02-18 16:25:00|3861.5|3860.5|3858|3857|3862|3861.5|3856.5|3855.5|66861
1645430400000|2022-02-21 08:00:00|3870.5|3862|3858|3856.5|3870.5|3864|3848.5|3847|84104
1645430700000|2022-02-21 08:05:00|3858.5|3857|3860.5|3859|3866|3865|3858|3856|20915
1645431000000|2022-02-21 08:10:00|3860|3860|3870|3868|3870.5|3868.5|3856|3854.5|15045
1645431300000|2022-02-21 08:15:00|3870.5|3868.5|3863.5|3862|3874|3872.5|3862.5|3861.5|15138
1645431600000|2022-02-21 08:20:00|3864|3863|3864|3862|3866|3864.5|3858|3855.5|9540
1645431900000|2022-02-21 08:25:00|3863.5|3863|3863|3861.5|3867|3865|3859.5|3859|12248
1645432200000|2022-02-21 08:30:00|3862.5|3862|3870|3869|3870.5|3869|3859.5|3859|22811
1645432500000|2022-02-21 08:35:00|3869.5|3868.5|3868.5|3867|3872|3870|3859|3857.5|42673
1645432800000|2022-02-21 08:40:00|3869.5|3867.5|3863|3861.5|3869.5|3868.5|3862.5|3861.5|11758
1645433100000|2022-02-21 08:45:00|3864|3862|3867.5|3866.5|3869.5|3868|3860.5|3859.5|13642
1645433400000|2022-02-21 08:50:00|3868|3867|3872|3870.5|3874.5|3874|3867|3866.5|20058
1645433700000|2022-02-21 08:55:00|3871.5|3870|3868.5|3867.5|3872.5|3871.5|3864|3863|7776
1645434000000|2022-02-21 09:00:00|3869|3867|3865|3863|3869.5|3868|3863.5|3861.5|7059
1645434300000|2022-02-21 09:05:00|3864.5|3862|3863.5|3862.5|3864.5|3862.5|3854.5|3853.5|14622
1645434600000|2022-02-21 09:10:00|3864|3862|3866|3864.5|3868|3866.5|3861.5|3860|7012
1645434900000|2022-02-21 09:15:00|3865.5|3865|3867|3866|3869|3868.5|3864.5|3864|10184
1645435200000|2022-02-21 09:20:00|3866.5|3865.5|3860.5|3859.5|3867|3866|3860|3859.5|5713
1645435500000|2022-02-21 09:25:00|3861|3860|3857|3855.5|3863.5|3862|3856.5|3855|13734
1645435800000|2022-02-21 09:30:00|3856.5|3856|3861|3859.5|3862.5|3861.5|3856.5|3856|6731
1645436100000|2022-02-21 09:35:00|3860.5|3859|3857|3856.5|3860.5|3859|3856|3855|13335
1645436400000|2022-02-21 09:40:00|3856.5|3856|3854.5|3853.5|3857.5|3856.5|3853.5|3852.5|4290
1645436700000|2022-02-21 09:45:00|3854|3853|3855|3854|3855|3854.5|3853|3852|3681
1645437000000|2022-02-21 09:50:00|3855.5|3854.5|3852.5|3851.5|3857.5|3856.5|3852.5|3851.5|6115
1645437300000|2022-02-21 09:55:00|3853|3851|3851.5|3850.5|3854.5|3853|3851|3850|11261
1645437600000|2022-02-21 10:00:00|3851|3850|3854|3853|3854|3853|3848.5|3847.5|16643
1645437900000|2022-02-21 10:05:00|3853.5|3852.5|3852|3851|3855.5|3854.5|3851|3850|7290
1645438200000|2022-02-21 10:10:00|3851.5|3850.5|3853|3852|3854|3853|3851|3850|3756
1645438500000|2022-02-21 10:15:00|3852.5|3851.5|3854|3852.5|3854.5|3853|3851|3850|12358
1645438800000|2022-02-21 10:20:00|3854.5|3853|3856|3855|3858.5|3857|3854.5|3853|8008
1645439100000|2022-02-21 10:25:00|3855|3854.5|3854|3853.5|3855.5|3854.5|3851.5|3850.5|8877
1645439400000|2022-02-21 10:30:00|3853.5|3853|3855.5|3854.5|3857|3856.5|3853.5|3852.5|10626
1645439700000|2022-02-21 10:35:00|3855|3854|3854.5|3853|3855.5|3854|3851|3850.5|5503
1645440000000|2022-02-21 10:40:00|3854|3853.5|3853|3851.5|3856|3855|3851.5|3850.5|6892
1645440300000|2022-02-21 10:45:00|3852.5|3851|3851.5|3850|3852.5|3851|3849|3848.5|7829
1645440600000|2022-02-21 10:50:00|3852|3850.5|3852|3851|3853.5|3852|3850|3849.5|7257
1645440900000|2022-02-21 10:55:00|3852.5|3851.5|3853.5|3852.5|3854|3853.5|3852|3851.5|7129
1645441200000|2022-02-21 11:00:00|3853|3852|3856|3855|3856|3855|3853|3852|24142
1645441500000|2022-02-21 11:05:00|3856.5|3855.5|3854|3853|3856.5|3855.5|3853|3852.5|10915
1645441800000|2022-02-21 11:10:00|3853.5|3852.5|3856.5|3855.5|3857.5|3856.5|3853|3852.5|11620
1645442100000|2022-02-21 11:15:00|3857|3856|3862.5|3861.5|3862.5|3861.5|3855|3854.5|26234
1645442400000|2022-02-21 11:20:00|3862|3861|3860|3859|3862|3861|3858|3857.5|10761
1645442700000|2022-02-21 11:25:00|3860.5|3859.5|3860|3859|3862.5|3861.5|3859|3858.5|6133
1645443000000|2022-02-21 11:30:00|3860.5|3860|3859|3857.5|3861.5|3860.5|3857.5|3856.5|24846
1645443300000|2022-02-21 11:35:00|3858.5|3858|3869|3867.5|3869|3868|3858|3856.5|63432
1645443600000|2022-02-21 11:40:00|3869.5|3868|3863|3862|3870|3869|3862.5|3861.5|8877
1645443900000|2022-02-21 11:45:00|3863.5|3862.5|3860|3859|3865.5|3864.5|3858.5|3858|12847
1645444200000|2022-02-21 11:50:00|3859.5|3858.5|3863.5|3862|3864|3863|3859|3858|15612
1645444500000|2022-02-21 11:55:00|3864|3862.5|3865.5|3865|3866.5|3865.5|3863|3862|15013
1645444800000|2022-02-21 12:00:00|3865|3864.5|3864|3863|3866|3865|3860.5|3859.5|38589
1645445100000|2022-02-21 12:05:00|3864.5|3863.5|3855|3854|3864.5|3864|3852.5|3851|38904
1645445400000|2022-02-21 12:10:00|3855.5|3854.5|3855|3853.5|3858.5|3857|3854.5|3853.5|7121
1645445700000|2022-02-21 12:15:00|3855.5|3854.5|3851.5|3850.5|3856|3855|3850.5|3849.5|12377
1645446000000|2022-02-21 12:20:00|3852|3851|3855|3853.5|3856|3854.5|3851.5|3850|22509
1645446300000|2022-02-21 12:25:00|3854.5|3853|3858.5|3857|3859|3858|3854|3853|10267
1645446600000|2022-02-21 12:30:00|3858|3856.5|3854.5|3853.5|3858|3856.5|3854.5|3853|12756
1645446900000|2022-02-21 12:35:00|3855|3854|3854|3853|3855|3854|3853|3852|5810
1645447200000|2022-02-21 12:40:00|3853.5|3852.5|3853|3851.5|3853.5|3852.5|3849|3847.5|40506
1645447500000|2022-02-21 12:45:00|3853.5|3852|3850.5|3850|3855|3854|3850|3848.5|26788
1645447800000|2022-02-21 12:50:00|3850|3849.5|3851.5|3850|3852.5|3852|3848|3847|31941
1645448100000|2022-02-21 12:55:00|3851|3850.5|3854|3852.5|3854|3852.5|3850|3849|49801
1645448400000|2022-02-21 13:00:00|3854.5|3853|3854.5|3853|3857.5|3856|3853|3852|18419
1645448700000|2022-02-21 13:05:00|3854|3852.5|3851.5|3850.5|3854.5|3853.5|3850.5|3849.5|17030
1645449000000|2022-02-21 13:10:00|3852|3851|3850.5|3849.5|3852|3851|3850|3849|15856
1645449300000|2022-02-21 13:15:00|3851|3850.5|3837.5|3836.5|3851|3850.5|3836.5|3835.5|93527
1645449600000|2022-02-21 13:20:00|3838|3837.5|3847.5|3846|3848|3846|3837.5|3836.5|55316
1645449900000|2022-02-21 13:25:00|3848|3846.5|3849.5|3848.5|3852|3850.5|3846|3845|16686
1645450200000|2022-02-21 13:30:00|3850|3849|3842.5|3841.5|3850|3849|3839.5|3839|22911
1645450500000|2022-02-21 13:35:00|3842|3841|3848|3846|3849.5|3848|3841.5|3840.5|2000343
1645450800000|2022-02-21 13:40:00|3848.5|3846.5|3851|3850|3854|3853.5|3847.5|3846.5|35511
1645451100000|2022-02-21 13:45:00|3851.5|3850.5|3858.5|3857|3860|3858.5|3851.5|3850.5|19594
1645451400000|2022-02-21 13:50:00|3858|3857.5|3853|3852.5|3858.5|3857.5|3850|3848.5|13200
1645451700000|2022-02-21 13:55:00|3852.5|3851|3860.5|3859.5|3864|3862|3850.5|3849|63521
1645452000000|2022-02-21 14:00:00|3860|3859|3852|3850.5|3862.5|3861.5|3851|3849.5|12895
1645452300000|2022-02-21 14:05:00|3851.5|3851|3854.5|3853.5|3856.5|3855.5|3848.5|3846.5|25577
1645452600000|2022-02-21 14:10:00|3854|3853|3859|3857.5|3860|3858.5|3852.5|3851.5|39888
1645452900000|2022-02-21 14:15:00|3859.5|3858|3856.5|3855.5|3864.5|3863|3856|3855.5|51210
1645453200000|2022-02-21 14:20:00|3856|3856|3855|3854|3856.5|3856|3850|3849|30881
1645453500000|2022-02-21 14:25:00|3854.5|3853.5|3856.5|3855.5|3857|3856|3853|3852.5|35310
1645453800000|2022-02-21 14:30:00|3857|3856|3848|3847|3857|3856|3847|3846.5|44250
1645454100000|2022-02-21 14:35:00|3847.5|3847.5|3854.5|3853|3856|3854.5|3847.5|3847.5|45130
1645454400000|2022-02-21 14:40:00|3854|3853.5|3849.5|3849|3856|3854.5|3849.5|3849|24708
1645454700000|2022-02-21 14:45:00|3850.5|3849.5|3847|3846|3852|3851|3845|3844.5|35503
1645455000000|2022-02-21 14:50:00|3847.5|3846.5|3853|3852|3854|3853|3847|3846|353493
1645455300000|2022-02-21 14:55:00|3852.5|3852.5|3862.5|3861.5|3862.5|3861.5|3852|3851.5|19124
1645455600000|2022-02-21 15:00:00|3862|3861|3856|3855|3862|3861.5|3853.5|3853|26952
1645455900000|2022-02-21 15:05:00|3855.5|3854|3860.5|3859.5|3861|3859.5|3853.5|3853|21085
1645456200000|2022-02-21 15:10:00|3860|3859|3861.5|3860.5|3863.5|3862.5|3858.5|3857.5|36866
1645456500000|2022-02-21 15:15:00|3862|3861|3868.5|3867.5|3869|3868|3861.5|3861|34314
1645456800000|2022-02-21 15:20:00|3868|3867|3871.5|3871|3872.5|3871.5|3866.5|3866|60880
1645457100000|2022-02-21 15:25:00|3872|3870.5|3873.5|3872.5|3875|3874|3870|3869.5|45150
1645457400000|2022-02-21 15:30:00|3873|3872|3870|3869|3874|3873|3867|3866|22919
1645457700000|2022-02-21 15:35:00|3869.5|3868|3863|3862|3869.5|3869|3861|3860|17457
1645458000000|2022-02-21 15:40:00|3863.5|3862.5|3867.5|3866|3867.5|3866.5|3863.5|3862.5|15015
1645458300000|2022-02-21 15:45:00|3867|3865.5|3861|3860.5|3867.5|3865.5|3860|3859|25181
1645458600000|2022-02-21 15:50:00|3861.5|3860|3864|3863|3865|3864|3859.5|3858.5|28204
1645458900000|2022-02-21 15:55:00|3863.5|3863.5|3861|3860.5|3865|3864.5|3860.5|3859.5|30063
1645459200000|2022-02-21 16:00:00|3860.5|3860|3860.5|3859.5|3864.5|3863.5|3859.5|3859|29702
1645459500000|2022-02-21 16:05:00|3861|3860|3860.5|3859.5|3862.5|3861.5|3859|3858.5|29500
1645459800000|2022-02-21 16:10:00|3860|3859|3860|3859.5|3862.5|3861.5|3859|3858.5|33083
1645460100000|2022-02-21 16:15:00|3859.5|3859|3860|3859|3861|3860|3858.5|3858|18169
1645460400000|2022-02-21 16:20:00|3860.5|3859.5|3859.5|3859|3862|3861|3859.5|3858.5|32521
1645460700000|2022-02-21 16:25:00|3860|3859.5|3856|3855|3860|3859.5|3853|3852.5|79959
1645516800000|2022-02-22 08:00:00|3823.5|3821|3864.5|3861|3869.5|3866.5|3817|3816|110918
1645517100000|2022-02-22 08:05:00|3865|3861.5|3861|3857.5|3868.5|3865.5|3849|3847|48053
1645517400000|2022-02-22 08:10:00|3860.5|3858|3851.5|3849.5|3871.5|3868.5|3849.5|3848|48223
1645517700000|2022-02-22 08:15:00|3852|3850|3838|3836|3855.5|3852.5|3836.5|3835|113187
1645518000000|2022-02-22 08:20:00|3838.5|3836.5|3839.5|3838|3843|3842|3832.5|3830.5|40753
1645518300000|2022-02-22 08:25:00|3839|3837|3824.5|3822.5|3839|3837|3823.5|3821.5|64064
1645518600000|2022-02-22 08:30:00|3824|3823|3839|3837.5|3842|3840.5|3824|3823|83955
1645518900000|2022-02-22 08:35:00|3838.5|3837|3833.5|3831.5|3838.5|3837.5|3825|3824|24207
1645519200000|2022-02-22 08:40:00|3832.5|3831|3829|3827.5|3836|3835|3829|3827.5|23359
1645519500000|2022-02-22 08:45:00|3829.5|3828|3832|3831|3835|3834.5|3822.5|3822|34592
1645519800000|2022-02-22 08:50:00|3831.5|3831.5|3822.5|3821|3835|3834|3822.5|3821|52666
1645520100000|2022-02-22 08:55:00|3823.5|3821.5|3836.5|3834.5|3839|3837|3822.5|3820.5|35989
1645520400000|2022-02-22 09:00:00|3837|3835.5|3828|3826.5|3838|3837|3823|3822|67450
1645520700000|2022-02-22 09:05:00|3827.5|3827|3822|3820.5|3831|3829.5|3818.5|3817|91771
1645521000000|2022-02-22 09:10:00|3822.5|3821|3815|3813.5|3824|3822.5|3807.5|3806.5|16492
1645521300000|2022-02-22 09:15:00|3816|3814|3814.5|3813|3818.5|3817|3813.5|3811.5|14966
1645521600000|2022-02-22 09:20:00|3814|3812.5|3806|3805|3814|3813|3799|3798|27149
1645521900000|2022-02-22 09:25:00|3805.5|3805.5|3803.5|3802.5|3810|3808.5|3801|3800.5|16171
1645522200000|2022-02-22 09:30:00|3803|3803|3815|3813.5|3818.5|3817|3803|3803|19727
1645522500000|2022-02-22 09:35:00|3815.5|3814|3820.5|3820|3823|3822|3814.5|3813.5|22301
1645522800000|2022-02-22 09:40:00|3821|3819|3817.5|3816.5|3822|3821|3815.5|3814.5|27657
1645523100000|2022-02-22 09:45:00|3818|3817|3811|3810|3818|3817.5|3810.5|3810|39650
1645523400000|2022-02-22 09:50:00|3810.5|3809.5|3821|3820|3821.5|3820.5|3809|3808|24189
1645523700000|2022-02-22 09:55:00|3820.5|3819.5|3814|3813|3821.5|3820.5|3811.5|3810|64748
1645524000000|2022-02-22 10:00:00|3814.5|3813.5|3819|3818|3819|3818|3807|3806|22849
1645524300000|2022-02-22 10:05:00|3819.5|3818.5|3822|3820.5|3827.5|3826|3819.5|3818.5|16081
1645524600000|2022-02-22 10:10:00|3821.5|3820|3822.5|3821.5|3824.5|3823|3815.5|3814|18891
1645524900000|2022-02-22 10:15:00|3823|3821|3824.5|3823.5|3827|3825.5|3820|3819.5|21754
1645525200000|2022-02-22 10:20:00|3825|3824|3831|3829.5|3832.5|3831.5|3825|3824|34022
1645525500000|2022-02-22 10:25:00|3830.5|3830|3826.5|3825|3831|3830|3826|3824.5|22808
1645525800000|2022-02-22 10:30:00|3826|3824.5|3820|3818.5|3827|3826|3817.5|3816|67911
1645526100000|2022-02-22 10:35:00|3820.5|3819|3818.5|3817.5|3821|3820.5|3815.5|3814|109564
1645526400000|2022-02-22 10:40:00|3819|3818|3818|3816.5|3821.5|3821|3813.5|3812.5|62060
1645526700000|2022-02-22 10:45:00|3818.5|3817|3820|3819.5|3825|3824|3817.5|3816.5|93333
1645527000000|2022-02-22 10:50:00|3820.5|3819|3816|3815|3822|3821.5|3816|3815|39239
1645527300000|2022-02-22 10:55:00|3815.5|3814.5|3808.5|3807.5|3815.5|3814.5|3808|3806.5|15967
1645527600000|2022-02-22 11:00:00|3809|3808|3811|3810|3812|3810.5|3803|3802|23682
1645527900000|2022-02-22 11:05:00|3811.5|3809.5|3803|3802.5|3811.5|3810|3803|3802.5|18817
1645528200000|2022-02-22 11:10:00|3802.5|3802|3807|3806|3810|3809.5|3802|3801.5|18709
1645528500000|2022-02-22 11:15:00|3806.5|3805.5|3816|3814.5|3817.5|3816.5|3805.5|3804.5|22477
1645528800000|2022-02-22 11:20:00|3816.5|3815|3816|3815.5|3817.5|3816.5|3813|3812|14935
1645529100000|2022-02-22 11:25:00|3816.5|3816|3817.5|3816.5|3820.5|3819|3815.5|3815|11684
1645529400000|2022-02-22 11:30:00|3818.5|3817|3818.5|3817|3821|3820|3814|3812.5|14354
1645529700000|2022-02-22 11:35:00|3818|3817.5|3810.5|3809|3818.5|3817.5|3809.5|3809|15699
1645530000000|2022-02-22 11:40:00|3811|3809.5|3808|3807|3815|3814|3808|3807|20775
1645530300000|2022-02-22 11:45:00|3808.5|3807.5|3807.5|3806.5|3809.5|3808.5|3804.5|3803.5|92226
1645530600000|2022-02-22 11:50:00|3808|3807|3816|3814.5|3816|3815|3807|3806.5|15750
1645530900000|2022-02-22 11:55:00|3815.5|3815|3812.5|3811.5|3816|3815|3811|3809.5|37468
1645531200000|2022-02-22 12:00:00|3812|3811|3810.5|3810|3812.5|3812|3808.5|3808|21462
1645531500000|2022-02-22 12:05:00|3811|3810.5|3808.5|3807.5|3812|3811.5|3807|3806.5|19420
1645531800000|2022-02-22 12:10:00|3808|3807|3806|3805|3808.5|3807|3805|3804|22937
1645532100000|2022-02-22 12:15:00|3805.5|3804.5|3803.5|3803|3807|3806.5|3803.5|3803|30869
1645532400000|2022-02-22 12:20:00|3804|3803.5|3799.5|3798.5|3805|3804.5|3798|3797|34307
1645532700000|2022-02-22 12:25:00|3800|3799|3799.5|3798.5|3802|3800.5|3798.5|3798|11635
1645533000000|2022-02-22 12:30:00|3799|3798|3794|3793.5|3799.5|3798.5|3794|3793.5|15843
1645533300000|2022-02-22 12:35:00|3794.5|3794|3795|3794|3796|3795.5|3791.5|3790|24506
1645533600000|2022-02-22 12:40:00|3794.5|3793.5|3796|3795.5|3796.5|3796|3794|3793|13681
1645533900000|2022-02-22 12:45:00|3796.5|3795|3796.5|3795.5|3797|3796.5|3793.5|3793|24509
1645534200000|2022-02-22 12:50:00|3796|3795|3795.5|3794.5|3797|3796.5|3792.5|3792|3094421
1645534500000|2022-02-22 12:55:00|3795|3794|3795|3794|3795.5|3795|3794.5|3793.5|15418
1645534800000|2022-02-22 13:00:00|3795.5|3794.5|3793|3792|3796|3795.5|3793|3792|15588
1645535100000|2022-02-22 13:05:00|3792.5|3791.5|3791.5|3790.5|3793.5|3792.5|3790.5|3789.5|26257
1645535400000|2022-02-22 13:10:00|3791|3790|3789|3787.5|3791|3790|3787.5|3786.5|28033
1645535700000|2022-02-22 13:15:00|3788.5|3788|3790|3789|3791.5|3790.5|3787.5|3787|21004
1645536000000|2022-02-22 13:20:00|3789.5|3788.5|3789|3788|3790|3788.5|3786.5|3785.5|18810
1645536300000|2022-02-22 13:25:00|3789.5|3788.5|3788.5|3787.5|3789.5|3788.5|3786.5|3786|11104
1645536600000|2022-02-22 13:30:00|3789|3788.5|3793|3792.5|3796|3795|3788.5|3788|21421
1645536900000|2022-02-22 13:35:00|3793.5|3792|3796.5|3795.5|3797|3796|3793|3792|12251
1645537200000|2022-02-22 13:40:00|3797|3796|3795.5|3794.5|3799|3798.5|3795.5|3794.5|56607
1645537500000|2022-02-22 13:45:00|3795|3794|3793|3792|3796|3795.5|3793|3792|9231
1645537800000|2022-02-22 13:50:00|3792.5|3791.5|3790.5|3789|3792.5|3791.5|3788.5|3788|39728
1645538100000|2022-02-22 13:55:00|3790|3788.5|3790.5|3789.5|3790.5|3790|3788.5|3788|9388
1645538400000|2022-02-22 14:00:00|3791|3790|3784.5|3783.5|3791.5|3791|3783.5|3783|23811
1645538700000|2022-02-22 14:05:00|3785|3784|3786|3785|3787|3786|3784|3783.5|21476
1645539000000|2022-02-22 14:10:00|3785.5|3784.5|3786.5|3785|3787|3786|3784.5|3783.5|22911
1645539300000|2022-02-22 14:15:00|3786|3784.5|3787|3786.5|3790.5|3789.5|3785|3784.5|8714
1645539600000|2022-02-22 14:20:00|3787.5|3786|3787.5|3786.5|3788.5|3788|3786.5|3785.5|7073
1645539900000|2022-02-22 14:25:00|3787|3786|3784.5|3783.5|3787|3786|3782|3780.5|27339
1645540200000|2022-02-22 14:30:00|3785|3784|3781|3780|3790|3788.5|3775.5|3774.5|61585
1645540500000|2022-02-22 14:35:00|3780.5|3779.5|3783.5|3782.5|3784|3783|3774.5|3774|62579
1645540800000|2022-02-22 14:40:00|3783|3782|3790|3788.5|3795|3793.5|3778|3777|39410
1645541100000|2022-02-22 14:45:00|3789.5|3789|3790|3789|3792.5|3792|3783.5|3782|48570
1645541400000|2022-02-22 14:50:00|3789.5|3789.5|3788.5|3787.5|3790.5|3789.5|3780|3779.5|61724
1645541700000|2022-02-22 14:55:00|3788|3788|3789|3787.5|3789.5|3788.5|3782|3781.5|28068
1645542000000|2022-02-22 15:00:00|3788.5|3787|3786.5|3785.5|3789|3788|3783|3781.5|24852
1645542300000|2022-02-22 15:05:00|3786|3785|3786.5|3785.5|3790.5|3789.5|3784.5|3783.5|29809
1645542600000|2022-02-22 15:10:00|3786|3785|3790.5|3789.5|3790.5|3789.5|3783|3782|30348
1645542900000|2022-02-22 15:15:00|3791|3790|3794.5|3793.5|3795.5|3794.5|3790|3789|19457
1645543200000|2022-02-22 15:20:00|3794|3793|3793.5|3792.5|3794.5|3793.5|3790|3788.5|11574
1645543500000|2022-02-22 15:25:00|3794|3793|3796|3795|3796.5|3795.5|3791|3790|341103
1645543800000|2022-02-22 15:30:00|3795.5|3794|3800|3799|3800|3799.5|3794.5|3793.5|23672
1645544100000|2022-02-22 15:35:00|3799.5|3798.5|3795.5|3794.5|3800|3799|3793.5|3792|28781
1645544400000|2022-02-22 15:40:00|3795|3795|3799|3798|3800|3799|3795|3795|30995
1645544700000|2022-02-22 15:45:00|3798.5|3798.5|3791|3790|3799|3798.5|3790|3789.5|32710
1645545000000|2022-02-22 15:50:00|3791.5|3789.5|3791|3790|3794|3792.5|3788.5|3787.5|113659
1645545300000|2022-02-22 15:55:00|3790.5|3789.5|3788.5|3787.5|3790.5|3789.5|3785.5|3784.5|27769
1645545600000|2022-02-22 16:00:00|3788|3787|3792|3791|3793.5|3793|3787|3786.5|97390
1645545900000|2022-02-22 16:05:00|3792.5|3791.5|3794|3793|3794.5|3793.5|3790|3789|30004
1645546200000|2022-02-22 16:10:00|3794.5|3793.5|3792|3791|3795|3794.5|3791.5|3791|19325
1645546500000|2022-02-22 16:15:00|3792.5|3791.5|3792|3791|3793.5|3792.5|3792|3790.5|17146
1645546800000|2022-02-22 16:20:00|3791.5|3791.5|3798|3796.5|3799|3798.5|3791|3790.5|166068
1645547100000|2022-02-22 16:25:00|3797.5|3797|3800.5|3799|3802.5|3801.5|3794|3793.5|37487
1645603200000|2022-02-23 08:00:00|3792|3785|3788.5|3787|3792|3790.5|3778|3774|60683
1645603500000|2022-02-23 08:05:00|3788|3786|3801|3800|3804.5|3802.5|3787|3785|31603
1645603800000|2022-02-23 08:10:00|3800.5|3799.5|3794|3792|3810|3809.5|3793|3791.5|28152
1645604100000|2022-02-23 08:15:00|3793.5|3792.5|3793.5|3793|3796|3795|3787|3785.5|31083
1645604400000|2022-02-23 08:20:00|3793|3792|3800.5|3799|3803.5|3802|3792|3791|27587
1645604700000|2022-02-23 08:25:00|3800|3798.5|3797.5|3796|3800.5|3799.5|3791|3789.5|28467
1645605000000|2022-02-23 08:30:00|3797|3795.5|3806.5|3804.5|3807|3806|3796|3794.5|14265
1645605300000|2022-02-23 08:35:00|3807|3805|3804.5|3803.5|3809|3807.5|3801.5|3800.5|9883
1645605600000|2022-02-23 08:40:00|3804|3803|3805.5|3804|3811.5|3810.5|3803|3802.5|17506
1645605900000|2022-02-23 08:45:00|3805|3803.5|3810|3808.5|3814|3813|3801.5|3800.5|22828
1645606200000|2022-02-23 08:50:00|3811|3809|3813.5|3812|3815.5|3814.5|3809|3808|8654
1645606500000|2022-02-23 08:55:00|3814|3812.5|3820.5|3819|3820.5|3819|3814|3812.5|12527
1645606800000|2022-02-23 09:00:00|3819.5|3818.5|3817|3816|3820.5|3819.5|3815|3814|8034
1645607100000|2022-02-23 09:05:00|3817.5|3816.5|3813|3812|3820.5|3819.5|3812|3811|11794
1645607400000|2022-02-23 09:10:00|3812.5|3811.5|3815|3813.5|3815.5|3814.5|3811.5|3811|12526
1645607700000|2022-02-23 09:15:00|3814.5|3814.5|3817.5|3816.5|3820|3818.5|3813|3812|10812
1645608000000|2022-02-23 09:20:00|3817|3816|3817|3816|3819.5|3819|3813.5|3813|15087
1645608300000|2022-02-23 09:25:00|3816.5|3815.5|3821|3819.5|3821|3819.5|3815|3814.5|11483
1645608600000|2022-02-23 09:30:00|3821.5|3820|3825.5|3824.5|3827|3826|3821.5|3820|9788
1645608900000|2022-02-23 09:35:00|3825|3824|3826|3825|3828.5|3828|3825|3824|8333
1645609200000|2022-02-23 09:40:00|3825.5|3824.5|3830|3829|3830|3829|3824.5|3823|15630
1645609500000|2022-02-23 09:45:00|3830.5|3829.5|3835|3834.5|3835.5|3834.5|3830|3829.5|7251
1645609800000|2022-02-23 09:50:00|3836|3835.5|3836.5|3835.5|3842|3841.5|3834.5|3833.5|14738
1645610100000|2022-02-23 09:55:00|3837|3836|3835.5|3834|3839.5|3838.5|3831.5|3831|10926
1645610400000|2022-02-23 10:00:00|3835|3833.5|3838.5|3837.5|3840|3838.5|3833.5|3832.5|8702
1645610700000|2022-02-23 10:05:00|3838|3837|3839.5|3838|3845|3844|3837|3836|27940
1645611000000|2022-02-23 10:10:00|3840|3838.5|3831.5|3830.5|3841|3840|3830|3829|20387
1645611300000|2022-02-23 10:15:00|3832|3830|3839|3837.5|3839|3837.5|3831|3830|10062
1645611600000|2022-02-23 10:20:00|3838.5|3838.5|3840.5|3839.5|3842|3840.5|3838.5|3837.5|10617
1645611900000|2022-02-23 10:25:00|3840|3839|3838.5|3838|3840.5|3839|3837.5|3837|6665
1645612200000|2022-02-23 10:30:00|3839|3838.5|3841.5|3840.5|3842.5|3841.5|3837|3836.5|6845
1645612500000|2022-02-23 10:35:00|3842|3841|3837.5|3836.5|3842|3841.5|3834.5|3833.5|16384
1645612800000|2022-02-23 10:40:00|3838|3837|3841|3839.5|3842|3841|3838|3836.5|18710
1645613100000|2022-02-23 10:45:00|3840.5|3840|3839.5|3839|3842.5|3841.5|3838.5|3838|12168
1645613400000|2022-02-23 10:50:00|3840.5|3838.5|3844.5|3843.5|3846.5|3845.5|3839.5|3838|20448
1645613700000|2022-02-23 10:55:00|3844|3843|3845.5|3845|3850|3849.5|3842|3841|50958
1645614000000|2022-02-23 11:00:00|3845|3844|3846|3845|3849|3848|3844.5|3843.5|31929
1645614300000|2022-02-23 11:05:00|3845.5|3844.5|3843.5|3842.5|3846.5|3846|3842.5|3841.5|155709
1645614600000|2022-02-23 11:10:00|3843|3842|3843|3842.5|3844.5|3844|3842.5|3841.5|53324
1645614900000|2022-02-23 11:15:00|3843.5|3843|3841|3840|3843.5|3843|3836|3835|109620
1645615200000|2022-02-23 11:20:00|3841.5|3840.5|3844.5|3844|3849|3847.5|3841.5|3840.5|19782
1645615500000|2022-02-23 11:25:00|3843.5|3843.5|3841|3840|3843.5|3843.5|3837.5|3836|9657
1645615800000|2022-02-23 11:30:00|3840.5|3839|3841|3840|3842|3840.5|3836.5|3835.5|17620
1645616100000|2022-02-23 11:35:00|3840.5|3839.5|3845|3843.5|3845.5|3844.5|3840.5|3839|50468
1645616400000|2022-02-23 11:40:00|3844.5|3844|3844|3843|3845.5|3844.5|3843|3842|11643
1645616700000|2022-02-23 11:45:00|3844.5|3843.5|3845.5|3844.5|3847|3846|3844|3843|21657
1645617000000|2022-02-23 11:50:00|3846|3845|3845.5|3844.5|3847.5|3846.5|3843.5|3842.5|12276
1645617300000|2022-02-23 11:55:00|3845|3844|3845.5|3844|3846|3845.5|3842.5|3841|10264
1645617600000|2022-02-23 12:00:00|3846|3844.5|3845|3844|3849|3848|3843.5|3843|12332
1645617900000|2022-02-23 12:05:00|3844.5|3844.5|3849.5|3848.5|3849.5|3848.5|3844.5|3844|6066
1645618200000|2022-02-23 12:10:00|3850|3849|3850|3849.5|3851.5|3850|3847.5|3846.5|4887
1645618500000|2022-02-23 12:15:00|3849.5|3849|3848.5|3847.5|3849.5|3849.5|3848|3847|2024
1645618800000|2022-02-23 12:20:00|3848|3847|3848|3847|3848.5|3848|3846.5|3845.5|3642
1645619100000|2022-02-23 12:25:00|3847.5|3847.5|3852.5|3852|3853|3852|3847.5|3847.5|7413
1645619400000|2022-02-23 12:30:00|3853|3852.5|3851.5|3850.5|3853|3852.5|3849|3848|22350
1645619700000|2022-02-23 12:35:00|3851|3850|3848|3847|3851|3850.5|3846|3845|17509
1645620000000|2022-02-23 12:40:00|3847.5|3846.5|3844|3843|3848.5|3847.5|3843.5|3842.5|22720
1645620300000|2022-02-23 12:45:00|3844.5|3843.5|3843|3842|3845|3844|3842|3841.5|36195
1645620600000|2022-02-23 12:50:00|3843.5|3842.5|3849|3848|3851|3849.5|3843.5|3842.5|13467
1645620900000|2022-02-23 12:55:00|3848.5|3847.5|3843.5|3842.5|3849|3847.5|3843|3842.5|7747
1645621200000|2022-02-23 13:00:00|3844|3843|3846|3845|3846.5|3845.5|3843.5|3842.5|11425
1645621500000|2022-02-23 13:05:00|3845.5|3844.5|3847.5|3846.5|3847.5|3847|3844.5|3843.5|9635
1645621800000|2022-02-23 13:10:00|3847|3846|3848.5|3847.5|3848.5|3847.5|3844.5|3843.5|67841
1645622100000|2022-02-23 13:15:00|3848|3848.5|3848.5|3847.5|3849.5|3848.5|3847|3846|9031
1645622400000|2022-02-23 13:20:00|3848|3847|3850|3849|3850|3849.5|3847|3846|24045
1645622700000|2022-02-23 13:25:00|3849.5|3848.5|3851|3850|3852|3851.5|3848|3847|13867
1645623000000|2022-02-23 13:30:00|3850.5|3849.5|3848.5|3847.5|3851|3850|3846|3845|72375
1645623300000|2022-02-23 13:35:00|3848|3847|3843.5|3842.5|3848|3847.5|3843|3842.5|76973
1645623600000|2022-02-23 13:40:00|3843|3842|3845|3844|3846.5|3845|3843|3842|13809
1645623900000|2022-02-23 13:45:00|3844.5|3844.5|3848|3847|3848|3847.5|3844.5|3844|15798
1645624200000|2022-02-23 13:50:00|3847.5|3847.5|3850|3849|3851|3850.5|3847|3846.5|14925
1645624500000|2022-02-23 13:55:00|3850.5|3849.5|3848|3847.5|3851|3850.5|3846.5|3846|21014
1645624800000|2022-02-23 14:00:00|3848.5|3848|3852.5|3852|3853.5|3853|3848.5|3847.5|41198
1645625100000|2022-02-23 14:05:00|3853|3852.5|3854.5|3853.5|3858|3856.5|3853|3852|47038
1645625400000|2022-02-23 14:10:00|3854|3853|3853|3852|3854.5|3853.5|3852|3850.5|49092
1645625700000|2022-02-23 14:15:00|3852|3851.5|3847|3845.5|3852|3851.5|3845.5|3845|41587
1645626000000|2022-02-23 14:20:00|3846.5|3846|3853|3852|3853|3852|3845.5|3845|27072
1645626300000|2022-02-23 14:25:00|3852.5|3852.5|3852|3850.5|3856|3855|3850.5|3849.5|39824
1645626600000|2022-02-23 14:30:00|3851.5|3850|3848|3847.5|3851.5|3850.5|3845|3844|49379
1645626900000|2022-02-23 14:35:00|3847.5|3847|3848.5|3848|3853|3851.5|3843|3842|139865
1645627200000|2022-02-23 14:40:00|3848|3847.5|3845.5|3844.5|3848.5|3847.5|3842|3841|37348
1645627500000|2022-02-23 14:45:00|3846|3845|3844|3843.5|3852.5|3851.5|3843|3842|43064
1645627800000|2022-02-23 14:50:00|3844.5|3844|3841|3840|3847.5|3846|3839|3838|48114
1645628100000|2022-02-23 14:55:00|3841.5|3840.5|3832|3831|3844.5|3843.5|3829|3828|71727
1645628400000|2022-02-23 15:00:00|3831.5|3830.5|3836|3835|3838|3836.5|3829.5|3829|239907
1645628700000|2022-02-23 15:05:00|3835.5|3834.5|3842|3840.5|3843.5|3842.5|3833|3832.5|175098
1645629000000|2022-02-23 15:10:00|3841.5|3840|3849.5|3848.5|3849.5|3848.5|3839|3838|57679
1645629300000|2022-02-23 15:15:00|3850|3848|3845.5|3845|3850|3848.5|3844|3843|41362
1645629600000|2022-02-23 15:20:00|3846|3845.5|3843|3842|3848.5|3847|3842.5|3842|31699
1645629900000|2022-02-23 15:25:00|3842.5|3841.5|3836.5|3836|3842.5|3841.5|3836|3835|52483
1645630200000|2022-02-23 15:30:00|3837|3835.5|3837.5|3836.5|3837.5|3837|3834.5|3833.5|41035
1645630500000|2022-02-23 15:35:00|3837|3837|3844|3843|3849|3847.5|3837|3837|58756
1645630800000|2022-02-23 15:40:00|3843.5|3842.5|3841|3840|3843.5|3843|3837|3836|32641
1645631100000|2022-02-23 15:45:00|3841.5|3840.5|3842.5|3841.5|3844|3843|3840|3839.5|32385
1645631400000|2022-02-23 15:50:00|3842|3841|3841.5|3840.5|3845|3844.5|3841|3840.5|23515
1645631700000|2022-02-23 15:55:00|3841|3840|3839.5|3839|3843|3842|3839|3838.5|45031
1645632000000|2022-02-23 16:00:00|3839|3838.5|3835.5|3834.5|3841|3840|3833.5|3833|67704
1645632300000|2022-02-23 16:05:00|3835|3834|3833|3831.5|3835|3834.5|3829.5|3829|30332
1645632600000|2022-02-23 16:10:00|3832.5|3832|3837|3836|3837|3836.5|3832.5|3831.5|39002
1645632900000|2022-02-23 16:15:00|3836.5|3835.5|3839|3838|3840.5|3840|3835.5|3835|80812
1645633200000|2022-02-23 16:20:00|3838.5|3837.5|3841.5|3840.5|3842.5|3841.5|3834.5|3834|99653
1645633500000|2022-02-23 16:25:00|3841|3840|3843.5|3842.5|3846.5|3846|3840|3839.5|125362
1645689600000|2022-02-24 08:00:00|3748.5|3735.5|3711.5|3707.5|3748.5|3744|3707|3704.5|81341
1645689900000|2022-02-24 08:05:00|3712|3708|3731.5|3730|3733|3731.5|3705|3702|111245
1645690200000|2022-02-24 08:10:00|3731|3729|3726.5|3725|3749|3747.5|3725|3724|64792
1645690500000|2022-02-24 08:15:00|3725.5|3724.5|3738.5|3736.5|3742|3741|3723.5|3722|67999
1645690800000|2022-02-24 08:20:00|3738|3737|3741|3739|3743|3741.5|3731|3730|62399
1645691100000|2022-02-24 08:25:00|3740.5|3739.5|3733|3732|3745.5|3744|3725.5|3724|54996
1645691400000|2022-02-24 08:30:00|3732.5|3731.5|3740.5|3739|3744.5|3744|3728.5|3727.5|72875
1645691700000|2022-02-24 08:35:00|3740|3739.5|3729.5|3728.5|3741.5|3740.5|3728|3726.5|72850
1645692000000|2022-02-24 08:40:00|3729|3728|3726|3725|3733|3732|3717|3716|110354
1645692300000|2022-02-24 08:45:00|3725.5|3724.5|3717|3716|3725.5|3724.5|3716|3715|38634
1645692600000|2022-02-24 08:50:00|3717.5|3716.5|3715.5|3714.5|3723.5|3722|3713.5|3712.5|63856
1645692900000|2022-02-24 08:55:00|3715|3714|3720|3719|3729|3727.5|3713|3712.5|85628
1645693200000|2022-02-24 09:00:00|3719.5|3718.5|3732.5|3731|3738|3736|3714.5|3713.5|91489
1645693500000|2022-02-24 09:05:00|3732|3730.5|3723.5|3722|3734.5|3733.5|3722|3720|60544
1645693800000|2022-02-24 09:10:00|3723|3721.5|3723|3721|3725|3724|3710|3709.5|64903
1645694100000|2022-02-24 09:15:00|3723.5|3722|3725.5|3724|3728|3726.5|3719.5|3718.5|42644
1645694400000|2022-02-24 09:20:00|3725|3724.5|3730|3729|3734|3733.5|3725|3724|32782
1645694700000|2022-02-24 09:25:00|3730.5|3729.5|3731.5|3730.5|3731.5|3731|3725|3723|27423
1645695000000|2022-02-24 09:30:00|3732|3731|3738.5|3737.5|3739|3738.5|3729.5|3727.5|28154
1645695300000|2022-02-24 09:35:00|3738|3737|3738.5|3737|3742|3741|3736.5|3735|30002
1645695600000|2022-02-24 09:40:00|3739|3737.5|3739.5|3738|3741.5|3741|3735.5|3734|28750
1645695900000|2022-02-24 09:45:00|3739|3737.5|3741.5|3740|3747.5|3745.5|3737.5|3736.5|28200
1645696200000|2022-02-24 09:50:00|3742|3740.5|3733.5|3732|3744.5|3743.5|3732.5|3731|27994
1645696500000|2022-02-24 09:55:00|3733|3731.5|3730|3728.5|3735|3734.5|3730|3728.5|19351
1645696800000|2022-02-24 10:00:00|3731|3729|3716.5|3715.5|3731.5|3730.5|3714.5|3713|21268
1645697100000|2022-02-24 10:05:00|3715|3715|3732.5|3730.5|3733|3732.5|3715|3714|21135
1645697400000|2022-02-24 10:10:00|3732|3730|3720.5|3719|3732.5|3731|3719.5|3718|32019
1645697700000|2022-02-24 10:15:00|3721|3719.5|3718|3717|3724|3723|3717.5|3716|28108
1645698000000|2022-02-24 10:20:00|3718.5|3717.5|3700.5|3699.5|3719.5|3718|3698|3697.5|42866
1645698300000|2022-02-24 10:25:00|3700|3699|3706.5|3705|3710.5|3709|3697.5|3696|33668
1645698600000|2022-02-24 10:30:00|3706|3704|3704.5|3703.5|3713|3711.5|3702|3700.5|20126
1645698900000|2022-02-24 10:35:00|3704|3703|3702|3701|3704|3703|3694.5|3692.5|53367
1645699200000|2022-02-24 10:40:00|3701.5|3700.5|3706.5|3705|3708.5|3707.5|3701|3700|25713
1645699500000|2022-02-24 10:45:00|3705|3704.5|3701|3700|3706|3704.5|3698|3697|41223
1645699800000|2022-02-24 10:50:00|3701.5|3700.5|3701.5|3700|3706.5|3706|3700|3699|39991
1645700100000|2022-02-24 10:55:00|3702|3700.5|3696.5|3695.5|3706|3704.5|3694.5|3693|33049
1645700400000|2022-02-24 11:00:00|3696|3695|3689|3687.5|3698|3697|3685.5|3684|33829
1645700700000|2022-02-24 11:05:00|3689.5|3688|3692|3691|3694|3692.5|3686.5|3686|47499
1645701000000|2022-02-24 11:10:00|3691.5|3690.5|3693|3692|3695.5|3694|3687.5|3686|43633
1645701300000|2022-02-24 11:15:00|3692.5|3691.5|3694|3693|3695|3694|3685.5|3684.5|19440
1645701600000|2022-02-24 11:20:00|3694.5|3693.5|3712.5|3711|3713.5|3712|3694.5|3693.5|29539
1645701900000|2022-02-24 11:25:00|3712|3710.5|3699.5|3698|3714.5|3713|3699|3698|24967
1645702200000|2022-02-24 11:30:00|3700|3698.5|3695.5|3694|3703|3702|3695.5|3694|32051
1645702500000|2022-02-24 11:35:00|3695|3693.5|3699|3698|3700|3698.5|3690.5|3690|28159
1645702800000|2022-02-24 11:40:00|3699.5|3698.5|3716|3714.5|3717|3715.5|3697|3695.5|25862
1645703100000|2022-02-24 11:45:00|3715.5|3715|3711|3710|3718|3717.5|3710.5|3709|21859
1645703400000|2022-02-24 11:50:00|3710.5|3709.5|3712|3710.5|3715|3714|3708|3707|26776
1645703700000|2022-02-24 11:55:00|3711.5|3711|3711|3710.5|3714|3713|3707.5|3707|18272
1645704000000|2022-02-24 12:00:00|3710.5|3710|3704|3703|3710.5|3710|3702.5|3702|21962
1645704300000|2022-02-24 12:05:00|3703.5|3702|3707|3706|3708.5|3707.5|3702|3700|15751
1645704600000|2022-02-24 12:10:00|3706.5|3706.5|3708.5|3707.5|3709.5|3709|3706|3705|13302
1645704900000|2022-02-24 12:15:00|3708|3707|3704.5|3703.5|3711|3710|3704|3703|16860
1645705200000|2022-02-24 12:20:00|3703.5|3703|3700.5|3699.5|3705.5|3704.5|3699|3698.5|16657
1645705500000|2022-02-24 12:25:00|3700|3699|3700|3699|3706|3705|3697.5|3697|24980
1645705800000|2022-02-24 12:30:00|3700.5|3698.5|3697.5|3696.5|3703|3702|3696.5|3696|18162
1645706100000|2022-02-24 12:35:00|3697|3696|3693|3691.5|3697.5|3696.5|3692|3691.5|14049
1645706400000|2022-02-24 12:40:00|3693.5|3692|3682.5|3681.5|3693.5|3692.5|3681|3680|29062
1645706700000|2022-02-24 12:45:00|3682|3681|3679|3677.5|3682|3681|3677|3676.5|21159
1645707000000|2022-02-24 12:50:00|3678.5|3678|3673|3671.5|3680|3679.5|3672.5|3671|35514
1645707300000|2022-02-24 12:55:00|3673.5|3672|3678|3677|3678|3677.5|3671.5|3670.5|17663
1645707600000|2022-02-24 13:00:00|3678.5|3677.5|3682.5|3681.5|3683.5|3682.5|3678|3677.5|17441
1645707900000|2022-02-24 13:05:00|3683|3682|3659.5|3658|3684.5|3683|3657|3655.5|97541
1645708200000|2022-02-24 13:10:00|3660|3658.5|3660.5|3659.5|3662.5|3661.5|3654|3652.5|41699
1645708500000|2022-02-24 13:15:00|3660|3659|3644.5|3643|3660|3659|3643|3642|104138
1645708800000|2022-02-24 13:20:00|3645|3643.5|3655|3654|3655|3654|3644.5|3643|24098
1645709100000|2022-02-24 13:25:00|3654.5|3653.5|3654.5|3653|3662|3661|3652.5|3652|40881
1645709400000|2022-02-24 13:30:00|3655|3653.5|3655|3653.5|3661.5|3659.5|3649|3647|47246
1645709700000|2022-02-24 13:35:00|3654.5|3653|3669.5|3667.5|3674|3672.5|3652.5|3651.5|25294
1645710000000|2022-02-24 13:40:00|3670.5|3668.5|3676.5|3675.5|3677.5|3676.5|3667|3666|23512
1645710300000|2022-02-24 13:45:00|3677|3676|3676.5|3675.5|3679|3677.5|3673.5|3672.5|24325
1645710600000|2022-02-24 13:50:00|3677|3676|3680.5|3679.5|3684|3683|3676.5|3675.5|29226
1645710900000|2022-02-24 13:55:00|3681|3679|3676|3674.5|3682.5|3681|3675.5|3674|42227
1645711200000|2022-02-24 14:00:00|3676.5|3675|3678.5|3677.5|3684|3683|3676.5|3675|25616
1645711500000|2022-02-24 14:05:00|3678|3676.5|3678.5|3677.5|3680|3678.5|3675|3674|15988
1645711800000|2022-02-24 14:10:00|3678|3677|3677.5|3676.5|3678.5|3677|3674|3673|17477
1645712100000|2022-02-24 14:15:00|3678|3677|3679.5|3678.5|3682|3681|3677|3675.5|21937
1645712400000|2022-02-24 14:20:00|3680|3679|3679|3677.5|3681.5|3680.5|3677.5|3676.5|21437
1645712700000|2022-02-24 14:25:00|3678.5|3678|3680|3678.5|3680.5|3680|3673.5|3673|46219
1645713000000|2022-02-24 14:30:00|3680.5|3679|3687|3686|3690.5|3689.5|3678.5|3677.5|102524
1645713300000|2022-02-24 14:35:00|3686.5|3685.5|3673.5|3672.5|3687|3686.5|3673|3671.5|56662
1645713600000|2022-02-24 14:40:00|3673|3672|3674.5|3673.5|3677.5|3676.5|3669.5|3668.5|113408
1645713900000|2022-02-24 14:45:00|3674|3674|3670.5|3669|3674.5|3674|3663|3662|61427
1645714200000|2022-02-24 14:50:00|3670|3669.5|3673|3672|3676.5|3675.5|3667.5|3666.5|73978
1645714500000|2022-02-24 14:55:00|3672.5|3672.5|3677|3675.5|3677.5|3676|3670.5|3670|60838
1645714800000|2022-02-24 15:00:00|3676.5|3676|3667.5|3667|3678|3677|3664|3663|82579
1645715100000|2022-02-24 15:05:00|3668|3666.5|3660|3658.5|3672|3671.5|3657.5|3656.5|72968
1645715400000|2022-02-24 15:10:00|3659.5|3659|3657.5|3656.5|3665|3664.5|3653.5|3652|46870
1645715700000|2022-02-24 15:15:00|3657|3656|3651.5|3650|3658.5|3657|3649.5|3647.5|65150
1645716000000|2022-02-24 15:20:00|3652|3650.5|3655|3653.5|3669.5|3668|3649.5|3648.5|87296
1645716300000|2022-02-24 15:25:00|3654|3653|3649.5|3648|3655|3654|3643.5|3643|69936
1645716600000|2022-02-24 15:30:00|3649|3648.5|3652.5|3651|3653.5|3653|3642.5|3641|99969
1645716900000|2022-02-24 15:35:00|3652|3650|3649|3648.5|3655.5|3654.5|3647.5|3646|84316
1645717200000|2022-02-24 15:40:00|3648.5|3648|3658|3657|3658|3657.5|3643.5|3642|44696
1645717500000|2022-02-24 15:45:00|3658.5|3657.5|3656|3655|3660.5|3659.5|3653.5|3652.5|52026
1645717800000|2022-02-24 15:50:00|3655.5|3654|3655.5|3654.5|3657.5|3656.5|3648.5|3647|53905
1645718100000|2022-02-24 15:55:00|3656|3655|3652|3651.5|3661|3660|3651.5|3650|63355
1645718400000|2022-02-24 16:00:00|3651.5|3651|3637.5|3636.5|3653|3652|3636.5|3636|67864
1645718700000|2022-02-24 16:05:00|3637|3636|3645.5|3644.5|3648|3647|3636.5|3636|88159
1645719000000|2022-02-24 16:10:00|3646|3645|3640.5|3639.5|3646|3645|3636|3635.5|84802
1645719300000|2022-02-24 16:15:00|3640|3639|3646|3645|3646.5|3645.5|3640|3639|97777
1645719600000|2022-02-24 16:20:00|3645.5|3644.5|3641.5|3640.5|3645.5|3645|3638|3637.5|187934
1645719900000|2022-02-24 16:25:00|3642|3641.5|3640|3638.5|3645.5|3645|3634|3632.5|111601
1645776000000|2022-02-25 08:00:00|3635.5|3633|3660|3658|3664.5|3662.5|3632.5|3630|195548
1645776300000|2022-02-25 08:05:00|3659|3657.5|3668.5|3666.5|3671|3669.5|3656.5|3655.5|56795
1645776600000|2022-02-25 08:10:00|3669.5|3667|3668|3666.5|3678|3675.5|3662|3660.5|65612
1645776900000|2022-02-25 08:15:00|3667.5|3666|3666.5|3665.5|3679|3677.5|3663|3662|53803
1645777200000|2022-02-25 08:20:00|3666|3665|3649|3648|3667|3665|3642.5|3641|84742
1645777500000|2022-02-25 08:25:00|3650|3648.5|3638.5|3637|3656|3654|3635.5|3635|41017
1645777800000|2022-02-25 08:30:00|3639|3637.5|3626|3624.5|3641.5|3640.5|3626|3624.5|37288
1645778100000|2022-02-25 08:35:00|3625|3625|3620|3618.5|3628|3626.5|3617|3616|68538
1645778400000|2022-02-25 08:40:00|3619.5|3619|3617|3616|3627|3625|3616.5|3615|26707
1645778700000|2022-02-25 08:45:00|3616.5|3615.5|3623.5|3622.5|3623.5|3622.5|3607.5|3606.5|69156
1645779000000|2022-02-25 08:50:00|3624|3623|3631.5|3630.5|3633|3631.5|3622.5|3621|43573
1645779300000|2022-02-25 08:55:00|3631|3630|3629.5|3628.5|3633|3631.5|3624|3623|20796
1645779600000|2022-02-25 09:00:00|3629|3628|3625.5|3624.5|3630.5|3630|3622.5|3621.5|49065
1645779900000|2022-02-25 09:05:00|3625|3624|3621.5|3620.5|3632.5|3631|3619|3618.5|47303
1645780200000|2022-02-25 09:10:00|3621|3620|3626|3624.5|3628|3627.5|3620|3619|31792
1645780500000|2022-02-25 09:15:00|3626.5|3625|3625|3624|3630.5|3629|3624.5|3624|38020
1645780800000|2022-02-25 09:20:00|3625.5|3624.5|3625.5|3624.5|3634.5|3633.5|3622|3621|37427
1645781100000|2022-02-25 09:25:00|3625|3624|3634|3633|3634.5|3633|3624.5|3623.5|20793
1645781400000|2022-02-25 09:30:00|3633.5|3632.5|3650|3648.5|3650|3648.5|3631.5|3630|23276
1645781700000|2022-02-25 09:35:00|3650.5|3649|3646|3645|3650.5|3649.5|3641.5|3640|25579
1645782000000|2022-02-25 09:40:00|3645.5|3644.5|3652|3651|3653|3651.5|3645|3644.5|34256
1645782300000|2022-02-25 09:45:00|3652.5|3651.5|3662.5|3661.5|3663|3662|3651|3649.5|15789
1645782600000|2022-02-25 09:50:00|3662|3661|3656|3655|3662|3661|3654.5|3653|17915
1645782900000|2022-02-25 09:55:00|3656.5|3655.5|3661|3660.5|3666|3664.5|3655.5|3655|19792
1645783200000|2022-02-25 10:00:00|3661.5|3661|3663|3662|3669.5|3668|3659.5|3658.5|24807
1645783500000|2022-02-25 10:05:00|3662.5|3661.5|3667|3666|3668|3667|3662.5|3661.5|23171
1645783800000|2022-02-25 10:10:00|3667.5|3667|3667.5|3666.5|3669.5|3668.5|3662|3661|22880
1645784100000|2022-02-25 10:15:00|3668|3667|3671|3670|3671.5|3670|3663.5|3663|27538
1645784400000|2022-02-25 10:20:00|3670.5|3669.5|3675|3673.5|3675|3674|3667|3666.5|24937
1645784700000|2022-02-25 10:25:00|3674.5|3674|3667|3666|3675.5|3675|3664|3662.5|21580
1645785000000|2022-02-25 10:30:00|3668|3665.5|3665.5|3664.5|3670.5|3669|3665|3664.5|21028
1645785300000|2022-02-25 10:35:00|3665|3664|3669.5|3668|3674|3673|3663|3662|17168
1645785600000|2022-02-25 10:40:00|3669|3668.5|3668.5|3667.5|3669|3668.5|3662|3660.5|40746
1645785900000|2022-02-25 10:45:00|3669.5|3668|3665.5|3665|3670|3668.5|3660|3659|39562
1645786200000|2022-02-25 10:50:00|3665|3664.5|3668|3667|3670|3669|3663|3662.5|44475
1645786500000|2022-02-25 10:55:00|3668.5|3667.5|3668.5|3667.5|3671.5|3670.5|3666|3665|29717
1645786800000|2022-02-25 11:00:00|3669|3668|3665|3664|3669.5|3668.5|3664|3663.5|35385
1645787100000|2022-02-25 11:05:00|3664.5|3663.5|3660|3659|3666|3665|3658|3657|16760
1645787400000|2022-02-25 11:10:00|3659.5|3658.5|3665|3664|3666.5|3665.5|3658|3656.5|14391
1645787700000|2022-02-25 11:15:00|3665.5|3664.5|3664.5|3664|3668.5|3667.5|3664.5|3663.5|10691
1645788000000|2022-02-25 11:20:00|3664|3663.5|3658.5|3657|3665|3664|3656|3655|24550
1645788300000|2022-02-25 11:25:00|3658|3656.5|3653.5|3652|3658|3657|3650.5|3650|43781
1645788600000|2022-02-25 11:30:00|3653|3651|3653|3652|3656.5|3655|3650|3649|20173
1645788900000|2022-02-25 11:35:00|3653.5|3652.5|3654.5|3653.5|3655|3654|3648.5|3647.5|17626
1645789200000|2022-02-25 11:40:00|3655|3654|3644.5|3643|3655.5|3654.5|3638|3636.5|19392
1645789500000|2022-02-25 11:45:00|3645|3643.5|3644|3643|3648|3646.5|3639|3638|36225
1645789800000|2022-02-25 11:50:00|3644.5|3643.5|3644|3643|3646.5|3645|3640.5|3639.5|15074
1645790100000|2022-02-25 11:55:00|3644.5|3643.5|3643.5|3642.5|3651|3649.5|3643.5|3642.5|16994
1645790400000|2022-02-25 12:00:00|3644|3643|3649.5|3648.5|3650.5|3650|3644|3642.5|22523
1645790700000|2022-02-25 12:05:00|3650|3649|3651|3650|3651|3650.5|3645.5|3645|24655
1645791000000|2022-02-25 12:10:00|3651.5|3650.5|3652.5|3651.5|3655|3654|3649.5|3648.5|19647
1645791300000|2022-02-25 12:15:00|3652|3651|3656.5|3655|3658|3657|3651.5|3651|15845
1645791600000|2022-02-25 12:20:00|3655|3654.5|3658|3657|3659.5|3658.5|3653.5|3653|13202
1645791900000|2022-02-25 12:25:00|3657.5|3656.5|3660|3659|3661|3660|3657|3656.5|19778
1645792200000|2022-02-25 12:30:00|3659.5|3658.5|3660|3659.5|3663.5|3662.5|3657.5|3657|14110
1645792500000|2022-02-25 12:35:00|3659.5|3659|3662|3661|3662.5|3662|3657.5|3656.5|10971
1645792800000|2022-02-25 12:40:00|3662.5|3661.5|3661|3659.5|3663.5|3662.5|3660|3659.5|46775
1645793100000|2022-02-25 12:45:00|3660.5|3660|3667|3666|3669|3667.5|3659|3658|18499
1645793400000|2022-02-25 12:50:00|3667.5|3666.5|3681|3679.5|3681.5|3680.5|3667.5|3666.5|73075
1645793700000|2022-02-25 12:55:00|3680.5|3679|3682.5|3681.5|3686.5|3685|3676|3675|73804
1645794000000|2022-02-25 13:00:00|3683|3682|3675|3674.5|3683|3682|3673|3671.5|20760
1645794300000|2022-02-25 13:05:00|3675.5|3674|3679.5|3678|3680|3679|3673.5|3672.5|19390
1645794600000|2022-02-25 13:10:00|3680|3678.5|3682|3681|3682.5|3681|3675.5|3674.5|23503
1645794900000|2022-02-25 13:15:00|3681.5|3680.5|3677.5|3676.5|3682|3680.5|3675|3674.5|27453
1645795200000|2022-02-25 13:20:00|3678|3677|3682.5|3682|3684|3683.5|3678|3677|13286
1645795500000|2022-02-25 13:25:00|3682|3681.5|3676.5|3675.5|3686|3684.5|3675|3674|52219
1645795800000|2022-02-25 13:30:00|3676|3674.5|3683|3681.5|3683|3681.5|3673.5|3672.5|20785
1645796100000|2022-02-25 13:35:00|3682.5|3682|3690|3689|3691|3689.5|3682.5|3682|32108
1645796400000|2022-02-25 13:40:00|3689|3688.5|3682|3681|3691.5|3690.5|3681|3680.5|62697
1645796700000|2022-02-25 13:45:00|3681.5|3680.5|3675.5|3675|3682|3681|3675|3674.5|39571
1645797000000|2022-02-25 13:50:00|3676|3675.5|3685|3684|3685.5|3684|3675.5|3675|20156
1645797300000|2022-02-25 13:55:00|3685.5|3684.5|3687|3686|3687.5|3686.5|3683.5|3682.5|11945
1645797600000|2022-02-25 14:00:00|3686.5|3685.5|3686|3685|3691|3689.5|3685|3684.5|26978
1645797900000|2022-02-25 14:05:00|3686.5|3685.5|3688.5|3687.5|3691|3690|3683.5|3682.5|15330
1645798200000|2022-02-25 14:10:00|3689|3688|3691|3690|3692.5|3691.5|3689|3688|25323
1645798500000|2022-02-25 14:15:00|3691.5|3690.5|3689.5|3689|3692|3691|3687.5|3686.5|37114
1645798800000|2022-02-25 14:20:00|3690|3689.5|3688|3687.5|3693.5|3692|3686.5|3685.5|21906
1645799100000|2022-02-25 14:25:00|3688.5|3688|3678|3677|3688.5|3688|3678|3676.5|29594
1645799400000|2022-02-25 14:30:00|3677.5|3677.5|3695.5|3694|3696.5|3695.5|3676|3674.5|73317
1645799700000|2022-02-25 14:35:00|3696|3694.5|3713.5|3712.5|3714.5|3713|3696|3694.5|44603
1645800000000|2022-02-25 14:40:00|3713|3712|3708|3707|3720.5|3719|3706.5|3705.5|36526
1645800300000|2022-02-25 14:45:00|3708.5|3707.5|3711.5|3710.5|3715.5|3714.5|3706|3705|44187
1645800600000|2022-02-25 14:50:00|3711|3710|3715.5|3714|3719|3718|3709.5|3708.5|35514
1645800900000|2022-02-25 14:55:00|3715|3713.5|3718.5|3717.5|3723|3722|3715|3713.5|25898
1645801200000|2022-02-25 15:00:00|3717.5|3717|3724.5|3723.5|3728|3727|3717.5|3716.5|37609
1645801500000|2022-02-25 15:05:00|3725|3724|3722|3721|3725.5|3725|3720|3719.5|31491
1645801800000|2022-02-25 15:10:00|3721.5|3720.5|3721.5|3720|3723.5|3722.5|3716|3714.5|47524
1645802100000|2022-02-25 15:15:00|3721|3720.5|3720.5|3719.5|3722.5|3721.5|3717|3715.5|32562
1645802400000|2022-02-25 15:20:00|3720|3719|3726|3725|3726.5|3726|3718|3717|32247
1645802700000|2022-02-25 15:25:00|3726.5|3725.5|3731|3729.5|3731.5|3730.5|3726.5|3725.5|21951
1645803000000|2022-02-25 15:30:00|3730.5|3730|3733|3732|3735|3734|3729|3728.5|21576
1645803300000|2022-02-25 15:35:00|3733.5|3732.5|3735.5|3734.5|3736.5|3735.5|3731|3730|30723
1645803600000|2022-02-25 15:40:00|3736|3735|3734|3733|3739|3738.5|3733|3732|33996
1645803900000|2022-02-25 15:45:00|3733.5|3732.5|3738.5|3737.5|3739|3738|3732.5|3732|26973
1645804200000|2022-02-25 15:50:00|3739|3738|3740|3739|3740.5|3740|3738|3737|24394
1645804500000|2022-02-25 15:55:00|3739.5|3738.5|3743|3742|3746.5|3746|3737.5|3737|49131
1645804800000|2022-02-25 16:00:00|3743.5|3741.5|3748|3747|3749|3748|3741.5|3740|34416
1645805100000|2022-02-25 16:05:00|3748.5|3747.5|3748|3747|3749.5|3749|3747|3746|29101
1645805400000|2022-02-25 16:10:00|3747.5|3746.5|3747|3746|3752|3750.5|3747|3746|49201
1645805700000|2022-02-25 16:15:00|3746.5|3745.5|3750|3749.5|3750|3749.5|3745|3744|25361
1645806000000|2022-02-25 16:20:00|3750.5|3750|3750|3749.5|3752|3751|3749|3748|27251
1645806300000|2022-02-25 16:25:00|3749.5|3749|3748|3746|3751.5|3751|3745.5|3744.5|91134
1646035200000|2022-02-28 08:00:00|3737.5|3722|3735|3731.5|3748|3746|3722|3718.5|136335
1646035500000|2022-02-28 08:05:00|3734.5|3732|3732|3730|3738.5|3736.5|3728|3726.5|46261
1646035800000|2022-02-28 08:10:00|3731.5|3729.5|3731|3729.5|3747|3744|3726.5|3725.5|83719
1646036100000|2022-02-28 08:15:00|3730.5|3730.5|3730|3728.5|3733.5|3732.5|3724.5|3723.5|50554
1646036400000|2022-02-28 08:20:00|3729.5|3728|3708.5|3707|3731|3729.5|3707|3705.5|50765
1646036700000|2022-02-28 08:25:00|3708|3706.5|3715.5|3714.5|3717.5|3715.5|3704.5|3703.5|41060
1646037000000|2022-02-28 08:30:00|3715|3714|3713|3711.5|3722.5|3721.5|3711.5|3710.5|71283
1646037300000|2022-02-28 08:35:00|3712.5|3712|3704|3703|3717.5|3716.5|3703|3701.5|18286
1646037600000|2022-02-28 08:40:00|3704.5|3703.5|3714.5|3714|3714.5|3714|3704.5|3703.5|34241
1646037900000|2022-02-28 08:45:00|3714|3713|3719|3718|3724|3722.5|3711|3710|45200
1646038200000|2022-02-28 08:50:00|3719.5|3718.5|3727|3726|3728.5|3727|3719.5|3718|16341
1646038500000|2022-02-28 08:55:00|3727.5|3726.5|3728|3727|3733|3732|3723.5|3722|13266
1646038800000|2022-02-28 09:00:00|3728.5|3726.5|3728.5|3727.5|3732|3731|3723.5|3722|10289
1646039100000|2022-02-28 09:05:00|3729.5|3728|3734|3732.5|3734|3733.5|3726|3724.5|24926
1646039400000|2022-02-28 09:10:00|3733.5|3731.5|3730|3728.5|3734|3732.5|3726.5|3726|18774
1646039700000|2022-02-28 09:15:00|3729.5|3728|3734|3732.5|3738|3736.5|3726.5|3725.5|13085
1646040000000|2022-02-28 09:20:00|3734.5|3733|3732.5|3731|3735.5|3734.5|3727|3726|12261
1646040300000|2022-02-28 09:25:00|3732|3731.5|3725.5|3723.5|3732|3731.5|3722.5|3720.5|14528
1646040600000|2022-02-28 09:30:00|3726|3724|3724|3723|3728|3727|3722.5|3721|6401
1646040900000|2022-02-28 09:35:00|3724.5|3722.5|3722.5|3721|3725.5|3724.5|3720|3719|14406
1646041200000|2022-02-28 09:40:00|3722|3720.5|3733.5|3732|3734|3732|3721|3720|15115
1646041500000|2022-02-28 09:45:00|3733|3731.5|3731|3729|3738|3736|3730.5|3729|12614
1646041800000|2022-02-28 09:50:00|3730.5|3729.5|3732.5|3731.5|3739.5|3738.5|3729|3728|10851
1646042100000|2022-02-28 09:55:00|3733.5|3732|3735|3734.5|3737|3735.5|3728|3727.5|24635
1646042400000|2022-02-28 10:00:00|3735.5|3734|3732.5|3731|3737|3735.5|3732|3731|5478
1646042700000|2022-02-28 10:05:00|3732|3731.5|3728.5|3728|3736|3735.5|3728|3727|15675
1646043000000|2022-02-28 10:10:00|3728|3727.5|3725|3724|3728|3727.5|3720.5|3719.5|9527
1646043300000|2022-02-28 10:15:00|3724.5|3723.5|3723.5|3722|3724.5|3723.5|3720.5|3719.5|12609
1646043600000|2022-02-28 10:20:00|3723|3721.5|3718.5|3718|3723.5|3722|3718|3717|19780
1646043900000|2022-02-28 10:25:00|3718|3717.5|3710.5|3709|3719|3718.5|3710|3709|27817
1646044200000|2022-02-28 10:30:00|3710|3708.5|3708|3707|3713.5|3712.5|3706.5|3705.5|28963
1646044500000|2022-02-28 10:35:00|3708.5|3706.5|3708|3707|3712|3710.5|3706.5|3705.5|13392
1646044800000|2022-02-28 10:40:00|3709|3707.5|3708.5|3708|3711|3710|3701.5|3701|15386
1646045100000|2022-02-28 10:45:00|3709|3707.5|3714|3712.5|3715.5|3714.5|3706.5|3705|20084
1646045400000|2022-02-28 10:50:00|3714.5|3713|3716|3715|3719.5|3718.5|3714|3712.5|8219
1646045700000|2022-02-28 10:55:00|3716.5|3715.5|3717.5|3716.5|3720|3719|3715|3714|25921
1646046000000|2022-02-28 11:00:00|3717|3716|3718|3717|3724|3722.5|3716.5|3715.5|24328
1646046300000|2022-02-28 11:05:00|3718.5|3717.5|3717|3716|3720|3718.5|3716.5|3715.5|16027
1646046600000|2022-02-28 11:10:00|3716.5|3715.5|3708|3706.5|3717.5|3717|3707|3706|11173
1646046900000|2022-02-28 11:15:00|3708.5|3707|3714|3713|3717|3716|3708|3706.5|22697
1646047200000|2022-02-28 11:20:00|3713.5|3712.5|3713.5|3712|3715.5|3714|3711|3710|8794
1646047500000|2022-02-28 11:25:00|3714|3712.5|3710.5|3709.5|3714.5|3713.5|3709.5|3708.5|13655
1646047800000|2022-02-28 11:30:00|3711|3710|3716|3715|3716.5|3715.5|3711|3710|6019
1646048100000|2022-02-28 11:35:00|3715.5|3714.5|3728.5|3727.5|3729.5|3728|3715|3714.5|8930
1646048400000|2022-02-28 11:40:00|3728|3727|3726.5|3725|3729.5|3728.5|3725|3724|9839
1646048700000|2022-02-28 11:45:00|3726|3724.5|3721|3720|3726|3724.5|3718.5|3717.5|13921
1646049000000|2022-02-28 11:50:00|3721.5|3720.5|3717.5|3716.5|3724.5|3723.5|3717|3716.5|16239
1646049300000|2022-02-28 11:55:00|3717|3717|3718.5|3717.5|3724.5|3723.5|3717|3716.5|13237
1646049600000|2022-02-28 12:00:00|3719|3717|3729.5|3728.5|3732|3731|3719|3717|7084
1646049900000|2022-02-28 12:05:00|3730|3728|3732|3731|3735.5|3734|3727|3725.5|5398
1646050200000|2022-02-28 12:10:00|3732.5|3731.5|3733.5|3732.5|3734|3733|3728.5|3727|12786
1646050500000|2022-02-28 12:15:00|3733|3732|3733|3732|3736.5|3736|3731|3730.5|13321
1646050800000|2022-02-28 12:20:00|3733.5|3732.5|3741|3740|3743.5|3742|3733.5|3732.5|23358
1646051100000|2022-02-28 12:25:00|3740.5|3740.5|3739.5|3738.5|3743.5|3742|3738|3736.5|20192
1646051400000|2022-02-28 12:30:00|3740.5|3739|3744|3743|3744|3743.5|3740.5|3739|5267
1646051700000|2022-02-28 12:35:00|3743.5|3742.5|3738|3737|3748.5|3748|3738|3736.5|19980
1646052000000|2022-02-28 12:40:00|3737.5|3736.5|3737.5|3736.5|3741.5|3740|3733.5|3732|15865
1646052300000|2022-02-28 12:45:00|3738|3737|3738|3736.5|3739|3738|3733.5|3732.5|18276
1646052600000|2022-02-28 12:50:00|3737.5|3737|3749|3747.5|3749.5|3748.5|3737.5|3736.5|8382
1646052900000|2022-02-28 12:55:00|3748.5|3747|3747.5|3746.5|3753.5|3752|3746.5|3745.5|11695
1646053200000|2022-02-28 13:00:00|3747|3746|3745.5|3744|3751|3749.5|3744.5|3743.5|8559
1646053500000|2022-02-28 13:05:00|3745|3743.5|3743|3742|3745.5|3744.5|3741.5|3741|8446
1646053800000|2022-02-28 13:10:00|3742.5|3741.5|3737|3735.5|3742.5|3741.5|3736.5|3735.5|10889
1646054100000|2022-02-28 13:15:00|3737.5|3736|3736.5|3735.5|3741.5|3741|3735.5|3734.5|12460
1646054400000|2022-02-28 13:20:00|3737|3736|3728.5|3727.5|3738|3737|3728.5|3727.5|10459
1646054700000|2022-02-28 13:25:00|3729|3728|3734|3732.5|3735.5|3734|3729|3728|14980
1646055000000|2022-02-28 13:30:00|3733.5|3732|3735|3733.5|3737|3735.5|3729.5|3728|20922
1646055300000|2022-02-28 13:35:00|3734.5|3734|3729.5|3728.5|3735.5|3734.5|3726.5|3725.5|27057
1646055600000|2022-02-28 13:40:00|3729|3728|3722.5|3721.5|3730|3729|3720.5|3720|18148
1646055900000|2022-02-28 13:45:00|3722|3721|3726|3725|3730|3729|3720|3719|21039
1646056200000|2022-02-28 13:50:00|3726.5|3725.5|3734.5|3733.5|3736|3735|3726|3725|14197
1646056500000|2022-02-28 13:55:00|3735|3734|3732.5|3731|3738|3736.5|3729|3728|12092
1646056800000|2022-02-28 14:00:00|3732|3730.5|3725.5|3724.5|3736|3735|3725.5|3724.5|14872
1646057100000|2022-02-28 14:05:00|3726|3724|3736|3735|3737|3736|3726|3724|12644
1646057400000|2022-02-28 14:10:00|3736.5|3735.5|3734.5|3733.5|3737|3736.5|3732.5|3731.5|14578
1646057700000|2022-02-28 14:15:00|3735|3734|3735.5|3734.5|3737|3736|3733|3732|23386
1646058000000|2022-02-28 14:20:00|3736|3735|3742.5|3741.5|3744.5|3743|3736|3735|25236
1646058300000|2022-02-28 14:25:00|3743|3742|3737.5|3736|3747|3746|3737|3736|39004
1646058600000|2022-02-28 14:30:00|3737|3735.5|3739|3738|3742.5|3742|3731.5|3730.5|71188
1646058900000|2022-02-28 14:35:00|3739.5|3738.5|3742|3741|3743.5|3742|3735|3733.5|45168
1646059200000|2022-02-28 14:40:00|3742.5|3740.5|3746|3745|3751.5|3750|3741.5|3740|37101
1646059500000|2022-02-28 14:45:00|3745.5|3744.5|3750|3749|3750.5|3749.5|3742.5|3741|53294
1646059800000|2022-02-28 14:50:00|3751|3749.5|3744|3743.5|3753.5|3752|3744|3743|32298
1646060100000|2022-02-28 14:55:00|3744.5|3744|3749|3748|3749|3748.5|3741.5|3741|49437
1646060400000|2022-02-28 15:00:00|3749.5|3748.5|3738|3737|3749.5|3748.5|3737.5|3736.5|36197
1646060700000|2022-02-28 15:05:00|3739|3737.5|3733|3731.5|3739|3738|3728|3726.5|29865
1646061000000|2022-02-28 15:10:00|3732.5|3731|3720|3719|3733|3732.5|3717.5|3717|172706
1646061300000|2022-02-28 15:15:00|3720.5|3718.5|3721|3719.5|3725|3723.5|3718|3717|55630
1646061600000|2022-02-28 15:20:00|3721.5|3720|3726.5|3725|3730.5|3729|3721|3720|102090
1646061900000|2022-02-28 15:25:00|3726|3725.5|3722|3720|3730.5|3729|3721|3719.5|29751
1646062200000|2022-02-28 15:30:00|3721.5|3720.5|3725|3723.5|3728.5|3727.5|3719.5|3717.5|43708
1646062500000|2022-02-28 15:35:00|3725.5|3724|3736.5|3735.5|3736.5|3735.5|3723.5|3722.5|49544
1646062800000|2022-02-28 15:40:00|3736|3735|3739|3738|3740|3738.5|3734.5|3733.5|45778
1646063100000|2022-02-28 15:45:00|3739.5|3738.5|3738.5|3738|3743|3742.5|3738|3737|27823
1646063400000|2022-02-28 15:50:00|3738|3737.5|3737.5|3737|3738.5|3738|3735|3734|29980
1646063700000|2022-02-28 15:55:00|3738.5|3737.5|3740|3739|3741.5|3740.5|3736.5|3735.5|75072
1646064000000|2022-02-28 16:00:00|3739.5|3738.5|3736|3735|3742|3740.5|3735.5|3735|41553
1646064300000|2022-02-28 16:05:00|3735.5|3734.5|3740|3739|3741.5|3741|3734.5|3733.5|80305
1646064600000|2022-02-28 16:10:00|3741|3739.5|3734.5|3733.5|3741|3740|3734.5|3733.5|47017
1646064900000|2022-02-28 16:15:00|3734|3733|3741|3740|3742|3741.5|3733|3732|74541
1646065200000|2022-02-28 16:20:00|3740.5|3739.5|3745.5|3745|3750|3749|3739.5|3739|58913
1646065500000|2022-02-28 16:25:00|3745|3744.5|3743.5|3742.5|3753.5|3752.5|3743|3742.5|82032
1646121600000|2022-03-01 08:00:00|3755.5|3752|3759|3756.5|3765|3762.5|3751|3750|63100
1646121900000|2022-03-01 08:05:00|3759.5|3757.5|3751.5|3750|3767|3765|3751.5|3750|30645
1646122200000|2022-03-01 08:10:00|3752.5|3750.5|3763|3761.5|3771.5|3770.5|3748.5|3747|62450
1646122500000|2022-03-01 08:15:00|3763.5|3762|3761|3760.5|3771|3768.5|3758|3756|30979
1646122800000|2022-03-01 08:20:00|3761.5|3759.5|3747|3745.5|3765.5|3763.5|3741.5|3740|31623
1646123100000|2022-03-01 08:25:00|3746|3745|3742.5|3741.5|3747.5|3746|3738.5|3736.5|37774
1646123400000|2022-03-01 08:30:00|3743|3740.5|3748.5|3748|3750.5|3749|3740.5|3739|17764
1646123700000|2022-03-01 08:35:00|3749|3747.5|3752|3751|3753|3751.5|3740.5|3739.5|27862
1646124000000|2022-03-01 08:40:00|3753|3750.5|3751|3750|3754.5|3754|3749.5|3749|8224
1646124300000|2022-03-01 08:45:00|3752|3750.5|3744|3742.5|3754.5|3753.5|3744|3742.5|12789
1646124600000|2022-03-01 08:50:00|3743.5|3742|3754.5|3752.5|3757|3755.5|3741|3740|27833
1646124900000|2022-03-01 08:55:00|3754|3753|3758|3757.5|3760.5|3759|3753|3752.5|14122
1646125200000|2022-03-01 09:00:00|3758.5|3757|3759|3758.5|3761.5|3760|3756.5|3755|7943
1646125500000|2022-03-01 09:05:00|3758.5|3757.5|3757.5|3756|3759.5|3759|3752.5|3752|14758
1646125800000|2022-03-01 09:10:00|3757|3756.5|3754.5|3753|3761|3760|3752.5|3752|18995
1646126100000|2022-03-01 09:15:00|3754|3752.5|3755|3753.5|3756.5|3756|3749.5|3748.5|13384
1646126400000|2022-03-01 09:20:00|3754.5|3754|3751|3750|3755.5|3754.5|3749.5|3748.5|34736
1646126700000|2022-03-01 09:25:00|3750.5|3749.5|3747.5|3746.5|3752|3751.5|3743|3742.5|31469
1646127000000|2022-03-01 09:30:00|3747|3746|3748.5|3747|3750|3749|3742|3740.5|26120
1646127300000|2022-03-01 09:35:00|3748|3747.5|3746|3744.5|3751|3749.5|3745.5|3744|17785
1646127600000|2022-03-01 09:40:00|3746.5|3745|3740.5|3739|3749.5|3748|3736.5|3735|24588
1646127900000|2022-03-01 09:45:00|3741|3739.5|3744|3743|3744.5|3743.5|3740.5|3739|12492
1646128200000|2022-03-01 09:50:00|3744.5|3743.5|3744|3743|3747.5|3746|3742.5|3741.5|21975
1646128500000|2022-03-01 09:55:00|3744.5|3743.5|3746|3745|3747|3746.5|3743.5|3742|16351
1646128800000|2022-03-01 10:00:00|3745.5|3744.5|3742|3740.5|3749.5|3748.5|3741.5|3740.5|25150
1646129100000|2022-03-01 10:05:00|3743|3741|3735.5|3734|3748|3746.5|3735.5|3734|14695
1646129400000|2022-03-01 10:10:00|3736.5|3734.5|3732|3730.5|3741|3740|3729|3727.5|16693
1646129700000|2022-03-01 10:15:00|3732.5|3731|3732|3730.5|3736|3735|3732|3730.5|14520
1646130000000|2022-03-01 10:20:00|3731.5|3730|3729|3727.5|3734.5|3733|3728|3726.5|9891
1646130300000|2022-03-01 10:25:00|3729.5|3728|3727|3726|3730.5|3729.5|3724.5|3723.5|19798
1646130600000|2022-03-01 10:30:00|3727.5|3726.5|3727.5|3726.5|3731|3730|3722.5|3721.5|30682
1646130900000|2022-03-01 10:35:00|3728|3727|3726.5|3725|3732|3731|3726|3725|17053
1646131200000|2022-03-01 10:40:00|3727|3725.5|3722.5|3721.5|3728|3727|3721.5|3720.5|27262
1646131500000|2022-03-01 10:45:00|3722|3721|3726.5|3725|3726.5|3725.5|3720.5|3720|9288
1646131800000|2022-03-01 10:50:00|3726|3724.5|3732.5|3731.5|3736.5|3735.5|3725.5|3724.5|15853
1646132100000|2022-03-01 10:55:00|3732|3731|3732.5|3731|3734.5|3733|3730|3729|4633
1646132400000|2022-03-01 11:00:00|3732|3730.5|3730|3729|3732|3731|3725|3724.5|13433
1646132700000|2022-03-01 11:05:00|3730.5|3729.5|3722|3721|3731.5|3730|3721.5|3721|18535
1646133000000|2022-03-01 11:10:00|3721.5|3720.5|3713.5|3712.5|3722|3721|3713.5|3712.5|14450
1646133300000|2022-03-01 11:15:00|3713|3712|3715|3714|3717.5|3716|3712|3711|23172
1646133600000|2022-03-01 11:20:00|3715.5|3714.5|3716|3715|3719|3717.5|3714|3713|18946
1646133900000|2022-03-01 11:25:00|3716.5|3714.5|3716|3714.5|3717|3716.5|3713.5|3712.5|14377
1646134200000|2022-03-01 11:30:00|3715.5|3715|3719|3718|3719.5|3718.5|3714.5|3714|10125
1646134500000|2022-03-01 11:35:00|3719.5|3718.5|3710.5|3709|3720.5|3719|3709|3708|13860
1646134800000|2022-03-01 11:40:00|3709.5|3709.5|3704.5|3703|3711|3710.5|3704|3702.5|31954
1646135100000|2022-03-01 11:45:00|3704|3702.5|3704.5|3703.5|3706.5|3705.5|3701|3700.5|48738
1646135400000|2022-03-01 11:50:00|3705.5|3704|3702|3700.5|3706|3705|3701|3700|48869
1646135700000|2022-03-01 11:55:00|3701.5|3701|3710.5|3709|3710.5|3709.5|3697|3696|31422
1646136000000|2022-03-01 12:00:00|3711|3709.5|3707.5|3706.5|3711.5|3711|3706|3704.5|26978
1646136300000|2022-03-01 12:05:00|3707|3707|3712|3711|3715|3714|3707|3707|113487
1646136600000|2022-03-01 12:10:00|3712.5|3711.5|3712|3710.5|3714.5|3713.5|3710|3709|23042
1646136900000|2022-03-01 12:15:00|3711.5|3711|3711.5|3710.5|3714|3713|3710.5|3709.5|19667
1646137200000|2022-03-01 12:20:00|3712.5|3711|3713.5|3712|3714|3713|3712|3711|9620
1646137500000|2022-03-01 12:25:00|3713|3712.5|3716.5|3715.5|3718|3716.5|3712.5|3711.5|14552
1646137800000|2022-03-01 12:30:00|3717|3715|3715|3714|3717|3715.5|3711|3710.5|208777
1646138100000|2022-03-01 12:35:00|3714.5|3713.5|3709.5|3708.5|3714.5|3713.5|3708.5|3708|19109
1646138400000|2022-03-01 12:40:00|3709|3708|3706|3705|3710|3709|3703.5|3702.5|13612
1646138700000|2022-03-01 12:45:00|3707|3705.5|3708|3707|3708.5|3707.5|3705|3704|10945
1646139000000|2022-03-01 12:50:00|3707.5|3706.5|3701|3700|3707.5|3707|3697.5|3697|23264
1646139300000|2022-03-01 12:55:00|3700.5|3699.5|3696.5|3695.5|3701.5|3701|3696|3695|14269
1646139600000|2022-03-01 13:00:00|3696|3695|3694.5|3693.5|3697.5|3696|3691|3690|21906
1646139900000|2022-03-01 13:05:00|3694|3693|3696.5|3695.5|3698|3697|3692.5|3692|17305
1646140200000|2022-03-01 13:10:00|3696|3694.5|3701|3700|3702|3701|3695|3693.5|16953
1646140500000|2022-03-01 13:15:00|3700.5|3699.5|3708.5|3707.5|3709.5|3709|3699.5|3698.5|19661
1646140800000|2022-03-01 13:20:00|3708|3707|3711.5|3710.5|3712.5|3711|3706|3704.5|118791
1646141100000|2022-03-01 13:25:00|3712.5|3711|3715.5|3714|3718|3717|3710.5|3709|18049
1646141400000|2022-03-01 13:30:00|3715|3713.5|3713.5|3712.5|3719|3718|3713.5|3712.5|15948
1646141700000|2022-03-01 13:35:00|3714|3712|3715|3713.5|3718|3717|3712|3711|19565
1646142000000|2022-03-01 13:40:00|3714.5|3714.5|3715|3713.5|3716.5|3715.5|3711|3710|24018
1646142300000|2022-03-01 13:45:00|3714.5|3713|3715.5|3714|3716.5|3715.5|3714|3712.5|20269
1646142600000|2022-03-01 13:50:00|3715|3714.5|3716|3715|3718|3717|3713.5|3712.5|24671
1646142900000|2022-03-01 13:55:00|3716.5|3715.5|3714|3713|3718|3717|3714|3713|15067
1646143200000|2022-03-01 14:00:00|3713.5|3712.5|3704|3703.5|3713.5|3712.5|3703.5|3702|23298
1646143500000|2022-03-01 14:05:00|3704.5|3704|3712.5|3711.5|3712.5|3712|3704.5|3704|30196
1646143800000|2022-03-01 14:10:00|3712|3711|3709|3708|3713|3712|3707.5|3706.5|29521
1646144100000|2022-03-01 14:15:00|3709.5|3708.5|3704|3703|3711|3710|3703.5|3702|14994
1646144400000|2022-03-01 14:20:00|3704.5|3703.5|3708|3706.5|3708.5|3708|3703|3702|20356
1646144700000|2022-03-01 14:25:00|3707.5|3707|3709|3708|3709.5|3708.5|3705|3704.5|34104
1646145000000|2022-03-01 14:30:00|3709.5|3708.5|3722.5|3721|3724|3722.5|3705.5|3704.5|87990
1646145300000|2022-03-01 14:35:00|3723|3722|3716.5|3716|3723|3722.5|3716|3714.5|41093
1646145600000|2022-03-01 14:40:00|3717|3716.5|3719|3718.5|3720.5|3719.5|3710|3709.5|90573
1646145900000|2022-03-01 14:45:00|3719.5|3718|3724.5|3723.5|3728.5|3727.5|3718.5|3717.5|61313
1646146200000|2022-03-01 14:50:00|3724|3723|3720.5|3719.5|3726.5|3726|3716|3715|44792
1646146500000|2022-03-01 14:55:00|3720|3719|3721.5|3719.5|3725.5|3724.5|3716|3715.5|58774
1646146800000|2022-03-01 15:00:00|3722.5|3720.5|3727.5|3726.5|3729|3728|3720|3719.5|48827
1646147100000|2022-03-01 15:05:00|3727|3726|3715|3714|3729.5|3728.5|3714|3713.5|43518
1646147400000|2022-03-01 15:10:00|3714.5|3713.5|3705|3704|3715.5|3714.5|3703.5|3703|55269
1646147700000|2022-03-01 15:15:00|3704.5|3703.5|3698.5|3697.5|3707|3706|3696.5|3695.5|47868
1646148000000|2022-03-01 15:20:00|3698|3698|3694.5|3693|3701.5|3701|3691|3690.5|70295
1646148300000|2022-03-01 15:25:00|3694|3692.5|3695|3694|3695.5|3694|3689.5|3689|39751
1646148600000|2022-03-01 15:30:00|3695.5|3694.5|3701|3700|3707|3706|3694|3693.5|55097
1646148900000|2022-03-01 15:35:00|3701.5|3700.5|3694.5|3694|3703.5|3702.5|3693.5|3693|43965
1646149200000|2022-03-01 15:40:00|3694|3693.5|3688.5|3687.5|3695|3693.5|3688.5|3687.5|50379
1646149500000|2022-03-01 15:45:00|3688|3687|3697.5|3696.5|3697.5|3696.5|3685.5|3684.5|45070
1646149800000|2022-03-01 15:50:00|3698|3697|3694.5|3693|3702|3700.5|3694|3693|36923
1646150100000|2022-03-01 15:55:00|3694|3692.5|3698|3697.5|3701|3700|3693.5|3692.5|29029
1646150400000|2022-03-01 16:00:00|3697.5|3697|3699.5|3698.5|3703|3702|3693.5|3692.5|61362
1646150700000|2022-03-01 16:05:00|3699|3698|3685|3684|3699|3698|3685|3684|41382
1646151000000|2022-03-01 16:10:00|3685.5|3684|3691.5|3690|3691.5|3690|3683.5|3682|10476
1646151300000|2022-03-01 16:15:00|3691|3689.5|3684.5|3682.5|3691.5|3690|3683|3681.5|4190
1646151600000|2022-03-01 16:20:00|3684|3683|3681.5|3680|3686.5|3685|3681|3679.5|8007
1646151900000|2022-03-01 16:25:00|3681|3679.5|3673.5|3671.5|3681.5|3680|3671|3669.5|9232
1646208000000|2022-03-02 08:00:00|3679|3651|3687|3685.5|3691|3687.5|3668|3651|83889
1646208300000|2022-03-02 08:05:00|3687.5|3686.5|3665|3664|3690.5|3689|3663|3662|90795
1646208600000|2022-03-02 08:10:00|3666|3663|3649.5|3648.5|3669|3667.5|3644|3642|89107
1646208900000|2022-03-02 08:15:00|3649|3648|3645.5|3645|3654.5|3653.5|3641|3639.5|57941
1646209200000|2022-03-02 08:20:00|3645|3644.5|3638|3637|3648.5|3647.5|3635.5|3634.5|67896
1646209500000|2022-03-02 08:25:00|3638.5|3637.5|3635.5|3634|3641|3639|3623|3622|61880
1646209800000|2022-03-02 08:30:00|3635|3633|3632|3631|3637.5|3636.5|3631.5|3630.5|41553
1646210100000|2022-03-02 08:35:00|3633|3631.5|3633|3631.5|3641.5|3640.5|3633|3631|43564
1646210400000|2022-03-02 08:40:00|3632.5|3631|3635.5|3634|3636.5|3635|3626.5|3625|93119
1646210700000|2022-03-02 08:45:00|3636|3634.5|3639|3638.5|3644|3642.5|3635|3634|27441
1646211000000|2022-03-02 08:50:00|3639.5|3638|3643.5|3642.5|3644.5|3643|3635.5|3633.5|30824
1646211300000|2022-03-02 08:55:00|3644|3643|3646|3644.5|3648|3646.5|3643.5|3642|18574
1646211600000|2022-03-02 09:00:00|3645.5|3645|3651.5|3650|3654|3653|3641|3640|28668
1646211900000|2022-03-02 09:05:00|3651|3649.5|3649.5|3648.5|3651.5|3651|3644|3642|30240
1646212200000|2022-03-02 09:10:00|3650|3649|3650.5|3649.5|3654.5|3653.5|3649.5|3648.5|24754
1646212500000|2022-03-02 09:15:00|3651.5|3650|3641|3640|3653|3651.5|3640|3639|24470
1646212800000|2022-03-02 09:20:00|3641.5|3640.5|3642|3641|3645.5|3644.5|3639|3637.5|23089
1646213100000|2022-03-02 09:25:00|3642.5|3641.5|3639.5|3638.5|3648.5|3647|3636|3634.5|19992
1646213400000|2022-03-02 09:30:00|3639|3638|3626|3624.5|3648|3646.5|3625|3624.5|60202
1646213700000|2022-03-02 09:35:00|3626.5|3625|3616|3615|3626.5|3625.5|3612|3611|27951
1646214000000|2022-03-02 09:40:00|3615.5|3614.5|3608|3607|3617.5|3616.5|3606|3605.5|22768
1646214300000|2022-03-02 09:45:00|3609.5|3607.5|3603|3602|3610.5|3609|3602|3600|36069
1646214600000|2022-03-02 09:50:00|3603.5|3601.5|3615.5|3614.5|3617.5|3615.5|3603|3601.5|23297
1646214900000|2022-03-02 09:55:00|3615|3615|3606|3605|3619.5|3618.5|3606|3605|18016
1646215200000|2022-03-02 10:00:00|3605.5|3604|3606.5|3605.5|3608|3607.5|3604|3602.5|29575
1646215500000|2022-03-02 10:05:00|3606|3605|3605|3603.5|3608|3607.5|3602.5|3601.5|23505
1646215800000|2022-03-02 10:10:00|3604.5|3604|3610.5|3609|3611.5|3610|3603|3602|32371
1646216100000|2022-03-02 10:15:00|3610|3608.5|3609|3608|3610.5|3609.5|3606|3605|19345
1646216400000|2022-03-02 10:20:00|3608.5|3607.5|3611.5|3610.5|3614|3613|3607|3606|14397
1646216700000|2022-03-02 10:25:00|3611|3610|3617.5|3617|3619.5|3618.5|3607|3606.5|34016
1646217000000|2022-03-02 10:30:00|3618|3617.5|3622|3621|3626|3624.5|3616.5|3616|47927
1646217300000|2022-03-02 10:35:00|3621.5|3620.5|3616|3615|3627|3626|3616|3615|26574
1646217600000|2022-03-02 10:40:00|3615.5|3614.5|3619.5|3618.5|3620|3619|3615.5|3614|25831
1646217900000|2022-03-02 10:45:00|3620|3619|3618|3617|3622.5|3621|3617|3616.5|36976
1646218200000|2022-03-02 10:50:00|3619|3617.5|3617|3616|3621.5|3620|3616.5|3615.5|20021
1646218500000|2022-03-02 10:55:00|3617.5|3616.5|3607|3606|3621.5|3620|3607|3605.5|51560
1646218800000|2022-03-02 11:00:00|3606.5|3606.5|3615|3614|3615.5|3614.5|3606.5|3606|15323
1646219100000|2022-03-02 11:05:00|3615.5|3614.5|3621.5|3620.5|3622.5|3622|3615.5|3614.5|6267
1646219400000|2022-03-02 11:10:00|3622|3621|3623.5|3622.5|3626|3625|3619.5|3618.5|7284
1646219700000|2022-03-02 11:15:00|3623|3622|3616.5|3615|3623|3622.5|3614.5|3613|15697
1646220000000|2022-03-02 11:20:00|3616|3615.5|3612|3611|3616.5|3616|3611|3609.5|8220
1646220300000|2022-03-02 11:25:00|3611.5|3610.5|3612.5|3611|3616.5|3615|3610|3609|16616
1646220600000|2022-03-02 11:30:00|3612|3611.5|3619|3617.5|3620|3619|3611.5|3610|13975
1646220900000|2022-03-02 11:35:00|3618.5|3618|3625.5|3624.5|3626.5|3625.5|3618.5|3617.5|10858
1646221200000|2022-03-02 11:40:00|3626|3625|3618|3616.5|3626|3625|3614|3613|18326
1646221500000|2022-03-02 11:45:00|3617.5|3617|3621|3620|3623.5|3622|3617|3616|13161
1646221800000|2022-03-02 11:50:00|3622|3620.5|3618|3617|3623|3622.5|3616|3614.5|8738
1646222100000|2022-03-02 11:55:00|3617.5|3616.5|3619.5|3618.5|3620|3619|3614|3613|14348
1646222400000|2022-03-02 12:00:00|3620|3619|3620|3618.5|3622.5|3621|3618|3617|10097
1646222700000|2022-03-02 12:05:00|3619.5|3619|3627|3626|3627|3626|3619|3618.5|6728
1646223000000|2022-03-02 12:10:00|3627.5|3626.5|3627.5|3626.5|3629.5|3628|3625|3624|5828
1646223300000|2022-03-02 12:15:00|3627|3626|3631|3630.5|3632|3631.5|3626.5|3625.5|13046
1646223600000|2022-03-02 12:20:00|3630.5|3630|3624.5|3623.5|3630.5|3630|3621.5|3620.5|12774
1646223900000|2022-03-02 12:25:00|3625|3624|3615|3614|3625|3624.5|3614|3612.5|30680
1646224200000|2022-03-02 12:30:00|3615.5|3614.5|3607|3606|3617|3616|3605.5|3604|29646
1646224500000|2022-03-02 12:35:00|3607.5|3606.5|3611.5|3610.5|3612|3611|3607.5|3606.5|8511
1646224800000|2022-03-02 12:40:00|3612|3611|3610.5|3609.5|3614|3613|3610|3608.5|6405
1646225100000|2022-03-02 12:45:00|3611|3610|3607|3606|3612|3611|3606.5|3605.5|7500
1646225400000|2022-03-02 12:50:00|3607.5|3606.5|3606|3605|3610|3609|3604|3602.5|19841
1646225700000|2022-03-02 12:55:00|3605.5|3604.5|3603|3601.5|3607.5|3606.5|3602|3601.5|12991
1646226000000|2022-03-02 13:00:00|3603.5|3602|3605.5|3604.5|3610|3609|3600|3599.5|35741
1646226300000|2022-03-02 13:05:00|3605|3604|3606.5|3606|3607.5|3606.5|3603.5|3602|7066
1646226600000|2022-03-02 13:10:00|3607.5|3606.5|3610.5|3610|3613.5|3612|3605|3604|13142
1646226900000|2022-03-02 13:15:00|3610|3609|3611|3610|3612.5|3611.5|3608.5|3607|9381
1646227200000|2022-03-02 13:20:00|3611.5|3610.5|3609|3608|3616|3615|3609|3608|7839
1646227500000|2022-03-02 13:25:00|3609.5|3608.5|3611|3610|3612.5|3612|3608|3607|10347
1646227800000|2022-03-02 13:30:00|3611.5|3610.5|3611.5|3610.5|3614|3613|3609|3608|9579
1646228100000|2022-03-02 13:35:00|3612|3610|3613.5|3612.5|3614|3613|3607.5|3606|12667
1646228400000|2022-03-02 13:40:00|3613|3612|3612.5|3612|3614|3613|3610|3609|7621
1646228700000|2022-03-02 13:45:00|3613|3612.5|3609|3608|3616|3614.5|3606.5|3606|12041
1646229000000|2022-03-02 13:50:00|3609.5|3608.5|3605|3603.5|3614.5|3613|3604.5|3603|19423
1646229300000|2022-03-02 13:55:00|3604.5|3603|3605|3604|3607|3605.5|3602|3601|9672
1646229600000|2022-03-02 14:00:00|3605.5|3604.5|3613|3612.5|3613.5|3612.5|3605|3604.5|14761
1646229900000|2022-03-02 14:05:00|3612.5|3612|3617.5|3616.5|3620|3618.5|3612.5|3611.5|14388
1646230200000|2022-03-02 14:10:00|3618|3617|3617|3616|3621|3619.5|3613.5|3612.5|9848
1646230500000|2022-03-02 14:15:00|3616.5|3615.5|3615.5|3614|3619.5|3618.5|3615.5|3614|20111
1646230800000|2022-03-02 14:20:00|3615|3614.5|3615|3614|3619|3618|3614|3613|14887
1646231100000|2022-03-02 14:25:00|3615.5|3614.5|3618|3617|3621.5|3620.5|3615.5|3614.5|20783
1646231400000|2022-03-02 14:30:00|3618.5|3617.5|3620|3619|3624.5|3623.5|3613|3612|29282
1646231700000|2022-03-02 14:35:00|3620.5|3619.5|3625|3623.5|3625.5|3624.5|3619.5|3618|44962
1646232000000|2022-03-02 14:40:00|3624.5|3624|3620.5|3619.5|3626|3625|3618.5|3617.5|32936
1646232300000|2022-03-02 14:45:00|3621|3619|3638|3637|3640|3638.5|3621|3619|16061
1646232600000|2022-03-02 14:50:00|3638.5|3637.5|3640.5|3639.5|3644.5|3643.5|3635|3634|19366
1646232900000|2022-03-02 14:55:00|3641|3640|3632.5|3631|3641.5|3640|3632|3631|14600
1646233200000|2022-03-02 15:00:00|3633|3631.5|3642|3641|3647|3646|3632.5|3631|411825
1646233500000|2022-03-02 15:05:00|3642.5|3641.5|3637|3636|3645.5|3645|3635.5|3635|25950
1646233800000|2022-03-02 15:10:00|3636.5|3635.5|3641|3640|3643|3642.5|3634|3632.5|20429
1646234100000|2022-03-02 15:15:00|3640.5|3639.5|3638|3637|3641|3640|3635.5|3634.5|19468
1646234400000|2022-03-02 15:20:00|3637.5|3637.5|3645|3644|3645.5|3644|3637.5|3637.5|24453
1646234700000|2022-03-02 15:25:00|3645.5|3644.5|3647|3645.5|3650.5|3649.5|3643|3642|28644
1646235000000|2022-03-02 15:30:00|3646.5|3646|3644|3643.5|3649|3648|3642.5|3642|19655
1646235300000|2022-03-02 15:35:00|3645|3643|3647.5|3646.5|3650.5|3649|3643|3642|19939
1646235600000|2022-03-02 15:40:00|3648|3647|3642.5|3641.5|3648.5|3647|3642|3640.5|30665
1646235900000|2022-03-02 15:45:00|3643|3642|3656.5|3655.5|3657.5|3656|3642.5|3641.5|19630
1646236200000|2022-03-02 15:50:00|3656|3656|3656.5|3655.5|3660|3658.5|3654|3653|29020
1646236500000|2022-03-02 15:55:00|3657|3656|3662.5|3661.5|3664|3662.5|3656.5|3655.5|33249
1646236800000|2022-03-02 16:00:00|3663|3662|3668.5|3667.5|3671|3670|3656.5|3655|66100
1646237100000|2022-03-02 16:05:00|3669|3668|3664.5|3663.5|3671|3670|3664|3663.5|41089
1646237400000|2022-03-02 16:10:00|3665|3664|3670|3669.5|3672|3671.5|3664.5|3664|27237
1646237700000|2022-03-02 16:15:00|3670.5|3670|3672.5|3671.5|3675|3674.5|3669|3668.5|37630
1646238000000|2022-03-02 16:20:00|3672|3671|3664.5|3663|3672.5|3672|3662.5|3662|30962
1646238300000|2022-03-02 16:25:00|3664|3663.5|3658.5|3657|3671|3670|3658.5|3657|33875
1646294400000|2022-03-03 08:00:00|3649.5|3643|3610.5|3608|3649.5|3643|3610|3608|56858
1646294700000|2022-03-03 08:05:00|3611|3608.5|3618.5|3616.5|3631|3628.5|3610|3608.5|48121
1646295000000|2022-03-03 08:10:00|3618|3617.5|3607|3605.5|3621|3620|3602.5|3600|42614
1646295300000|2022-03-03 08:15:00|3607.5|3606|3606.5|3604.5|3617|3615|3601.5|3600.5|26314
1646295600000|2022-03-03 08:20:00|3607|3605|3603.5|3602|3612|3609.5|3598|3596.5|57411
1646295900000|2022-03-03 08:25:00|3604|3602.5|3593|3592|3606|3604.5|3592|3590|44405
1646296200000|2022-03-03 08:30:00|3593.5|3592.5|3584|3582|3595|3594|3582.5|3581.5|37815
1646296500000|2022-03-03 08:35:00|3583|3582.5|3579.5|3579|3587|3586.5|3579|3578.5|51986
1646296800000|2022-03-03 08:40:00|3579|3578.5|3572|3570.5|3583|3581.5|3571|3570|83663
1646297100000|2022-03-03 08:45:00|3571.5|3570|3567|3565.5|3573|3572|3566.5|3565.5|35242
1646297400000|2022-03-03 08:50:00|3566.5|3565|3567.5|3566.5|3571.5|3570.5|3562|3560.5|36233
1646297700000|2022-03-03 08:55:00|3568|3567|3562.5|3561.5|3568|3567|3559.5|3558.5|67830
1646298000000|2022-03-03 09:00:00|3563|3562|3565.5|3564|3565.5|3564|3560|3558.5|29859
1646298300000|2022-03-03 09:05:00|3565|3563.5|3566.5|3565|3570.5|3570|3563.5|3562|50130
1646298600000|2022-03-03 09:10:00|3566|3564.5|3571|3570|3575.5|3574.5|3564.5|3563|33245
1646298900000|2022-03-03 09:15:00|3571.5|3570.5|3568|3566.5|3572.5|3571|3564|3562.5|39238
1646299200000|2022-03-03 09:20:00|3568.5|3567|3570.5|3569|3570.5|3569.5|3564|3562.5|24995
1646299500000|2022-03-03 09:25:00|3571.5|3569.5|3575|3574|3578.5|3577|3571.5|3569.5|24595
1646299800000|2022-03-03 09:30:00|3575.5|3574.5|3579|3578|3581|3579.5|3575.5|3574|17394
1646300100000|2022-03-03 09:35:00|3580|3578.5|3576.5|3576|3582.5|3581|3576.5|3575|27679
1646300400000|2022-03-03 09:40:00|3576|3575.5|3589|3588|3592|3590.5|3576|3575|10848
1646300700000|2022-03-03 09:45:00|3588.5|3587.5|3573|3572|3590|3588.5|3572|3571|35411
1646301000000|2022-03-03 09:50:00|3573.5|3572.5|3577|3576|3579|3577.5|3573.5|3572.5|21131
1646301300000|2022-03-03 09:55:00|3577.5|3576.5|3568.5|3567|3578|3577|3568|3566.5|26130
1646301600000|2022-03-03 10:00:00|3569|3567.5|3564|3563|3572.5|3571.5|3563.5|3563|27504
1646301900000|2022-03-03 10:05:00|3564.5|3563.5|3565.5|3564.5|3573|3572|3564.5|3563.5|10576
1646302200000|2022-03-03 10:10:00|3566|3565|3571.5|3570.5|3574|3573|3565.5|3565|11033
1646302500000|2022-03-03 10:15:00|3572|3571|3564.5|3563|3574|3573|3564.5|3563|15447
1646302800000|2022-03-03 10:20:00|3564|3562.5|3567|3565.5|3570.5|3569|3561.5|3561|10920
1646303100000|2022-03-03 10:25:00|3567.5|3566|3566|3565|3573.5|3572|3565|3563.5|14343
1646303400000|2022-03-03 10:30:00|3566.5|3565.5|3564|3563|3568|3567|3563.5|3562|25311
1646303700000|2022-03-03 10:35:00|3563.5|3562.5|3560|3559|3565.5|3564|3558|3557.5|35153
1646304000000|2022-03-03 10:40:00|3560.5|3559.5|3563|3562|3566|3565.5|3560.5|3559.5|18310
1646304300000|2022-03-03 10:45:00|3562.5|3561.5|3566.5|3565.5|3566.5|3565.5|3561|3560|13437
1646304600000|2022-03-03 10:50:00|3567|3566|3571|3569.5|3571.5|3570.5|3564|3563|12846
1646304900000|2022-03-03 10:55:00|3570.5|3570|3568.5|3567.5|3572.5|3571|3567.5|3566.5|19884
1646305200000|2022-03-03 11:00:00|3569|3568|3575.5|3574|3577.5|3576|3567.5|3566.5|9698
1646305500000|2022-03-03 11:05:00|3576|3574.5|3575.5|3574.5|3579.5|3578.5|3575.5|3574|10162
1646305800000|2022-03-03 11:10:00|3575|3574|3578|3577|3579.5|3578|3574|3573|10981
1646306100000|2022-03-03 11:15:00|3578.5|3577.5|3577.5|3576|3583|3582|3577|3576|11491
1646306400000|2022-03-03 11:20:00|3578|3576.5|3579|3578|3580.5|3579.5|3578|3576|18650
1646306700000|2022-03-03 11:25:00|3579.5|3578.5|3585|3584|3586.5|3585.5|3578.5|3577.5|7755
1646307000000|2022-03-03 11:30:00|3584.5|3583.5|3582.5|3581|3586|3585|3582|3581|19874
1646307300000|2022-03-03 11:35:00|3583|3581.5|3581|3580|3584|3583.5|3580|3578.5|20350
1646307600000|2022-03-03 11:40:00|3580.5|3579|3578.5|3577.5|3580.5|3580|3576|3575.5|19883
1646307900000|2022-03-03 11:45:00|3579|3578|3579.5|3578.5|3579.5|3578.5|3574.5|3573.5|17301
1646308200000|2022-03-03 11:50:00|3579|3578|3583.5|3582.5|3584|3583|3578|3576.5|11317
1646308500000|2022-03-03 11:55:00|3583|3582|3583|3582|3587.5|3586|3582|3581.5|11487
1646308800000|2022-03-03 12:00:00|3583.5|3582.5|3581|3580|3584|3583|3581|3580|6872
1646309100000|2022-03-03 12:05:00|3580.5|3579.5|3581|3580|3583|3582|3577|3576|19848
1646309400000|2022-03-03 12:10:00|3580.5|3579.5|3576|3575|3580.5|3580|3575|3574|15609
1646309700000|2022-03-03 12:15:00|3576.5|3575.5|3577.5|3576|3579|3578|3575.5|3574.5|8292
1646310000000|2022-03-03 12:20:00|3577|3576.5|3573|3571.5|3577.5|3576.5|3572|3571|198154
1646310300000|2022-03-03 12:25:00|3573.5|3572|3571.5|3571|3574|3573.5|3570.5|3569.5|6059
1646310600000|2022-03-03 12:30:00|3572|3570.5|3572|3571|3573|3572.5|3566.5|3565|31271
1646310900000|2022-03-03 12:35:00|3572.5|3571.5|3566|3564.5|3572.5|3572|3564.5|3563.5|12788
1646311200000|2022-03-03 12:40:00|3565.5|3564|3568|3567|3568|3567.5|3564|3563|11451
1646311500000|2022-03-03 12:45:00|3567.5|3566.5|3571|3570|3571|3570|3566|3565|42351
1646311800000|2022-03-03 12:50:00|3571.5|3570.5|3567.5|3566.5|3571.5|3570.5|3567.5|3566.5|698278
1646312100000|2022-03-03 12:55:00|3568|3567|3571|3570|3571|3570.5|3568|3566.5|12845
1646312400000|2022-03-03 13:00:00|3570.5|3569.5|3573|3572|3573|3572|3569.5|3568|24802
1646312700000|2022-03-03 13:05:00|3573.5|3572.5|3568.5|3567.5|3573.5|3573|3566|3565|21778
1646313000000|2022-03-03 13:10:00|3569|3568|3570|3569|3570|3569.5|3568.5|3567.5|13626
1646313300000|2022-03-03 13:15:00|3569.5|3568.5|3567.5|3567|3570.5|3570|3567.5|3567|8102
1646313600000|2022-03-03 13:20:00|3567|3566.5|3571|3570|3572|3571|3565|3564|29138
1646313900000|2022-03-03 13:25:00|3570.5|3569.5|3575|3574|3585|3583|3569.5|3568.5|109600
1646314200000|2022-03-03 13:30:00|3575.5|3574.5|3578.5|3578|3579.5|3579|3575.5|3574|29952
1646314500000|2022-03-03 13:35:00|3579|3578.5|3577.5|3576.5|3581|3580|3575.5|3574|16479
1646314800000|2022-03-03 13:40:00|3577|3576|3574|3573|3579|3577.5|3573|3572|28860
1646315100000|2022-03-03 13:45:00|3575|3573.5|3571.5|3570.5|3577|3575.5|3571|3570|16163
1646315400000|2022-03-03 13:50:00|3571|3570|3574.5|3573.5|3575|3574.5|3569|3568|45429
1646315700000|2022-03-03 13:55:00|3575|3573|3583|3581.5|3585|3583.5|3575|3573|68190
1646316000000|2022-03-03 14:00:00|3582.5|3580.5|3574.5|3573.5|3584|3582.5|3574|3573.5|90135
1646316300000|2022-03-03 14:05:00|3575|3574|3570.5|3570|3577.5|3577|3570|3568.5|50836
1646316600000|2022-03-03 14:10:00|3571|3569.5|3570|3569.5|3572|3571.5|3566.5|3565.5|36070
1646316900000|2022-03-03 14:15:00|3570.5|3569|3573|3572|3574|3573.5|3569.5|3569|24354
1646317200000|2022-03-03 14:20:00|3572.5|3571.5|3572.5|3571.5|3576|3575.5|3569|3568.5|58576
1646317500000|2022-03-03 14:25:00|3573|3572|3570.5|3570|3574|3573|3568.5|3567.5|47371
1646317800000|2022-03-03 14:30:00|3571|3569.5|3565|3564|3573.5|3573|3564|3563|226233
1646318100000|2022-03-03 14:35:00|3564.5|3563.5|3564.5|3564|3571|3570.5|3562|3561.5|67597
1646318400000|2022-03-03 14:40:00|3565|3563.5|3566.5|3565.5|3570.5|3569.5|3564|3563|75960
1646318700000|2022-03-03 14:45:00|3566|3566|3566.5|3565.5|3573.5|3572.5|3563.5|3562|78037
1646319000000|2022-03-03 14:50:00|3567|3566|3563.5|3562.5|3570.5|3570|3562|3561|87059
1646319300000|2022-03-03 14:55:00|3564|3563|3564|3563.5|3566|3565.5|3560.5|3560|37163
1646319600000|2022-03-03 15:00:00|3564.5|3564|3563|3562|3567|3566|3561.5|3560.5|67155
1646319900000|2022-03-03 15:05:00|3563.5|3562.5|3563.5|3562.5|3566.5|3565.5|3561.5|3560|141941
1646320200000|2022-03-03 15:10:00|3563|3563|3560.5|3559.5|3564.5|3564|3559.5|3559|85723
1646320500000|2022-03-03 15:15:00|3560|3559|3561.5|3561|3562.5|3562|3556.5|3555.5|75585
1646320800000|2022-03-03 15:20:00|3562|3561.5|3556.5|3555|3562.5|3561.5|3556.5|3555|62341
1646321100000|2022-03-03 15:25:00|3557|3555.5|3563.5|3562.5|3564|3563|3555|3554.5|37272
1646321400000|2022-03-03 15:30:00|3564|3563.5|3558|3557|3565|3564|3556|3555|79431
1646321700000|2022-03-03 15:35:00|3558.5|3557.5|3560|3559|3562|3561.5|3556.5|3555|103871
1646322000000|2022-03-03 15:40:00|3560.5|3559.5|3554|3553|3562.5|3562|3554|3553|66374
1646322300000|2022-03-03 15:45:00|3554.5|3553.5|3555|3554|3557.5|3557|3552|3551|125074
1646322600000|2022-03-03 15:50:00|3554.5|3553.5|3563.5|3562|3563.5|3563|3554|3553|111999
1646322900000|2022-03-03 15:55:00|3563|3562.5|3561|3560|3566|3565|3558.5|3557.5|58140
1646323200000|2022-03-03 16:00:00|3561.5|3561|3556|3555.5|3562.5|3562|3555|3554|34973
1646323500000|2022-03-03 16:05:00|3556.5|3555|3562.5|3562|3566.5|3566|3556|3555|76457
1646323800000|2022-03-03 16:10:00|3562|3561.5|3558|3557|3564|3563|3558|3557|420505
1646324100000|2022-03-03 16:15:00|3557.5|3556.5|3554.5|3553|3558|3557.5|3552.5|3551.5|36120
1646324400000|2022-03-03 16:20:00|3554|3553.5|3557.5|3556.5|3560|3559.5|3554|3553|166783
1646324700000|2022-03-03 16:25:00|3557|3557|3553.5|3552.5|3560.5|3559.5|3553|3552|165507
1646380800000|2022-03-04 08:00:00|3544.5|3542|3545.5|3543.5|3551.5|3550.5|3535.5|3533|97782
1646381100000|2022-03-04 08:05:00|3544.5|3543|3536.5|3535|3545|3543.5|3532.5|3530.5|63678
1646381400000|2022-03-04 08:10:00|3536|3534.5|3528.5|3527|3538|3536.5|3522.5|3521.5|54150
1646381700000|2022-03-04 08:15:00|3528|3527.5|3530.5|3529|3534.5|3533|3521.5|3520|61157
1646382000000|2022-03-04 08:20:00|3530|3528.5|3529|3528|3532|3530.5|3520.5|3519|58404
1646382300000|2022-03-04 08:25:00|3529.5|3528.5|3521.5|3520|3531.5|3530.5|3520.5|3519.5|73523
1646382600000|2022-03-04 08:30:00|3522|3519.5|3517.5|3516.5|3524|3523|3514.5|3513.5|53285
1646382900000|2022-03-04 08:35:00|3518|3517|3521|3520|3529|3527.5|3517.5|3516.5|44715
1646383200000|2022-03-04 08:40:00|3521.5|3520.5|3521|3520|3522|3521|3514|3512.5|48540
1646383500000|2022-03-04 08:45:00|3520.5|3519.5|3519|3518|3527|3525|3519|3517|34967
1646383800000|2022-03-04 08:50:00|3518.5|3517.5|3515.5|3514.5|3518.5|3517.5|3509.5|3508|43628
1646384100000|2022-03-04 08:55:00|3515|3514|3514|3513|3516|3515|3511.5|3510.5|30281
1646384400000|2022-03-04 09:00:00|3514.5|3513.5|3511|3510|3514.5|3513.5|3508|3506|24732
1646384700000|2022-03-04 09:05:00|3512|3510.5|3501.5|3500|3513|3512|3500|3499|48625
1646385000000|2022-03-04 09:10:00|3502|3500.5|3490.5|3489.5|3502.5|3502|3490|3489|80721
1646385300000|2022-03-04 09:15:00|3491|3490|3498.5|3497.5|3501|3499.5|3491|3490|27552
1646385600000|2022-03-04 09:20:00|3498|3497|3488.5|3487|3498|3497.5|3488|3486.5|67077
1646385900000|2022-03-04 09:25:00|3489|3488|3492.5|3491|3498.5|3498|3487.5|3486|52528
1646386200000|2022-03-04 09:30:00|3492|3490.5|3499.5|3498|3503|3502|3487|3485.5|44491
1646386500000|2022-03-04 09:35:00|3500|3498.5|3481|3479.5|3501|3500|3479.5|3479|47813
1646386800000|2022-03-04 09:40:00|3480.5|3479|3474.5|3473.5|3481|3479.5|3469.5|3467.5|48639
1646387100000|2022-03-04 09:45:00|3474|3473|3478|3477|3482.5|3481|3473|3472|27354
1646387400000|2022-03-04 09:50:00|3477.5|3476.5|3467.5|3466.5|3477.5|3476.5|3465|3463.5|46233
1646387700000|2022-03-04 09:55:00|3467|3466|3463.5|3462|3468.5|3467|3456|3455|56602
1646388000000|2022-03-04 10:00:00|3463|3461.5|3466|3465.5|3468|3467|3459|3458|33601
1646388300000|2022-03-04 10:05:00|3465.5|3465|3464.5|3463.5|3469|3467.5|3461.5|3459.5|29094
1646388600000|2022-03-04 10:10:00|3464|3463|3465|3463.5|3466.5|3465.5|3460.5|3459|32231
1646388900000|2022-03-04 10:15:00|3465.5|3464|3467|3466|3471.5|3470.5|3465|3463.5|38485
1646389200000|2022-03-04 10:20:00|3466.5|3465.5|3462.5|3461.5|3478.5|3477.5|3461.5|3460|81106
1646389500000|2022-03-04 10:25:00|3463|3461|3460.5|3459.5|3468|3467|3459|3457.5|76445
1646389800000|2022-03-04 10:30:00|3460|3459|3451.5|3450.5|3460|3459|3451.5|3450.5|27569
1646390100000|2022-03-04 10:35:00|3452|3451|3447.5|3446|3457|3455.5|3446.5|3446|101001
1646390400000|2022-03-04 10:40:00|3447|3446.5|3443.5|3442.5|3449|3447.5|3442|3441.5|40134
1646390700000|2022-03-04 10:45:00|3442.5|3442|3443|3441|3446.5|3445.5|3441|3440|34346
1646391000000|2022-03-04 10:50:00|3442.5|3441.5|3445|3443.5|3447|3446.5|3442|3441|36375
1646391300000|2022-03-04 10:55:00|3445.5|3444|3445|3443.5|3448|3446.5|3440|3439|19854
1646391600000|2022-03-04 11:00:00|3444.5|3444|3450|3449|3452|3450.5|3444|3444|23322
1646391900000|2022-03-04 11:05:00|3450.5|3449.5|3451|3450.5|3453.5|3452.5|3448|3447|15379
1646392200000|2022-03-04 11:10:00|3451.5|3450|3450.5|3449|3452|3450.5|3446|3445|29266
1646392500000|2022-03-04 11:15:00|3450|3449.5|3448|3447|3451.5|3450.5|3445.5|3444|15256
1646392800000|2022-03-04 11:20:00|3447.5|3446.5|3450|3449|3451.5|3450.5|3446.5|3445.5|37844
1646393100000|2022-03-04 11:25:00|3449.5|3449.5|3451.5|3450.5|3455|3454.5|3449.5|3449|40545
1646393400000|2022-03-04 11:30:00|3451|3450|3453|3452|3454.5|3453.5|3448.5|3447|13096
1646393700000|2022-03-04 11:35:00|3452.5|3452.5|3449.5|3448.5|3453|3452.5|3445.5|3445|18705
1646394000000|2022-03-04 11:40:00|3449|3448|3445|3444|3449.5|3448.5|3444|3443|17617
1646394300000|2022-03-04 11:45:00|3444|3443.5|3442|3441|3445|3444|3440|3439|24649
1646394600000|2022-03-04 11:50:00|3442.5|3441.5|3444.5|3443.5|3446|3444.5|3441|3440.5|270830
1646394900000|2022-03-04 11:55:00|3443.5|3443|3443.5|3442.5|3444.5|3444|3441|3440|21749
1646395200000|2022-03-04 12:00:00|3444|3443|3445|3444|3447|3446|3442.5|3442|17831
1646395500000|2022-03-04 12:05:00|3444|3443.5|3442|3441|3445|3444|3440|3439|22666
1646395800000|2022-03-04 12:10:00|3441.5|3440.5|3439.5|3438.5|3443|3441.5|3437|3436.5|16261
1646396100000|2022-03-04 12:15:00|3440|3439|3444|3443.5|3445.5|3445|3438.5|3437.5|13725
1646396400000|2022-03-04 12:20:00|3444.5|3444|3438.5|3437|3445.5|3444.5|3437.5|3436.5|9847
1646396700000|2022-03-04 12:25:00|3438|3436.5|3433|3432|3439|3438|3432.5|3431|13850
1646397000000|2022-03-04 12:30:00|3433.5|3432.5|3436.5|3435|3436.5|3435.5|3429.5|3428.5|16282
1646397300000|2022-03-04 12:35:00|3436|3434.5|3440.5|3440|3441.5|3440.5|3434.5|3434|29499
1646397600000|2022-03-04 12:40:00|3441|3440.5|3445.5|3444.5|3446|3445|3438.5|3438|18989
1646397900000|2022-03-04 12:45:00|3446|3445|3449.5|3448.5|3452|3450.5|3446|3445|14460
1646398200000|2022-03-04 12:50:00|3450|3449.5|3445.5|3444.5|3450|3449.5|3443|3442.5|22652
1646398500000|2022-03-04 12:55:00|3446|3445|3439.5|3438.5|3446|3445|3437|3436.5|22975
1646398800000|2022-03-04 13:00:00|3438.5|3438|3439|3438|3445|3444|3438|3436.5|33525
1646399100000|2022-03-04 13:05:00|3439.5|3438.5|3438|3437|3441|3440|3436|3435.5|19463
1646399400000|2022-03-04 13:10:00|3437.5|3436.5|3438|3436.5|3438.5|3437|3433|3432|98584
1646399700000|2022-03-04 13:15:00|3437.5|3437|3439.5|3438.5|3440.5|3440|3436|3435|22174
1646400000000|2022-03-04 13:20:00|3440|3439|3440|3439|3444.5|3443.5|3437.5|3436.5|83017
1646400300000|2022-03-04 13:25:00|3440.5|3439.5|3448|3446.5|3448.5|3447|3440.5|3439|23945
1646400600000|2022-03-04 13:30:00|3447.5|3447|3447|3446|3455|3453.5|3445.5|3444|118382
1646400900000|2022-03-04 13:35:00|3448|3446.5|3442|3441|3450.5|3449.5|3441.5|3441|16859
1646401200000|2022-03-04 13:40:00|3442.5|3441.5|3434.5|3433.5|3443|3442|3431.5|3431|35749
1646401500000|2022-03-04 13:45:00|3435.5|3434|3432.5|3431.5|3437|3436.5|3432.5|3431.5|23926
1646401800000|2022-03-04 13:50:00|3432|3431|3441|3440|3441|3440|3430.5|3429.5|21028
1646402100000|2022-03-04 13:55:00|3440.5|3439.5|3446.5|3445.5|3446.5|3446|3437.5|3437|22797
1646402400000|2022-03-04 14:00:00|3446|3445|3442.5|3441.5|3447|3446|3442.5|3441.5|18874
1646402700000|2022-03-04 14:05:00|3442|3441|3443.5|3442.5|3446|3445|3441|3440|21217
1646403000000|2022-03-04 14:10:00|3444|3443|3441.5|3440.5|3446|3445|3439.5|3439|30705
1646403300000|2022-03-04 14:15:00|3442|3441|3441|3440|3445.5|3444.5|3441|3440|20928
1646403600000|2022-03-04 14:20:00|3441.5|3440.5|3445|3444.5|3448.5|3447|3441|3440|53612
1646403900000|2022-03-04 14:25:00|3445.5|3444|3442|3441|3446|3445|3438|3436.5|53376
1646404200000|2022-03-04 14:30:00|3441.5|3440.5|3424|3423|3445.5|3445|3421.5|3421|142232
1646404500000|2022-03-04 14:35:00|3423.5|3422.5|3421|3419.5|3429.5|3428.5|3415.5|3415|95223
1646404800000|2022-03-04 14:40:00|3420.5|3420|3421|3420.5|3426|3424.5|3416|3415|90701
1646405100000|2022-03-04 14:45:00|3421.5|3421|3423.5|3422.5|3431.5|3430.5|3420|3419|100371
1646405400000|2022-03-04 14:50:00|3424|3423|3420|3419|3427|3426.5|3419.5|3418|75794
1646405700000|2022-03-04 14:55:00|3419.5|3418.5|3430|3428.5|3430.5|3429.5|3415.5|3413.5|91358
1646406000000|2022-03-04 15:00:00|3430.5|3429|3431.5|3430.5|3440|3438.5|3429.5|3429|65258
1646406300000|2022-03-04 15:05:00|3431|3430|3422.5|3421.5|3431.5|3430.5|3422|3421|82856
1646406600000|2022-03-04 15:10:00|3423|3422|3425|3423.5|3426|3425|3420.5|3420|53258
1646406900000|2022-03-04 15:15:00|3424.5|3424|3433|3431.5|3440|3439|3423.5|3422.5|49728
1646407200000|2022-03-04 15:20:00|3433.5|3432|3439.5|3438|3440|3438.5|3430.5|3429.5|51257
1646407500000|2022-03-04 15:25:00|3439|3437.5|3436|3435|3440.5|3439.5|3433|3432.5|104036
1646407800000|2022-03-04 15:30:00|3436.5|3435.5|3434|3433|3440|3439|3433.5|3432.5|113902
1646408100000|2022-03-04 15:35:00|3434.5|3433.5|3442|3440.5|3447.5|3446.5|3433.5|3433|60634
1646408400000|2022-03-04 15:40:00|3441.5|3441|3434.5|3433.5|3442|3441|3431.5|3430|94136
1646408700000|2022-03-04 15:45:00|3434|3433|3426.5|3425.5|3438|3437.5|3424.5|3423|82813
1646409000000|2022-03-04 15:50:00|3426|3425|3428.5|3427|3431.5|3430.5|3424.5|3424|58881
1646409300000|2022-03-04 15:55:00|3428|3426.5|3415|3413.5|3428|3426.5|3415|3413.5|212706
1646409600000|2022-03-04 16:00:00|3415.5|3414.5|3423|3422|3426|3425|3414.5|3414|123845
1646409900000|2022-03-04 16:05:00|3423.5|3422.5|3418.5|3417|3425.5|3425|3417.5|3416.5|87962
1646410200000|2022-03-04 16:10:00|3418|3416.5|3409|3408|3419.5|3419|3409|3408|196821
1646410500000|2022-03-04 16:15:00|3408.5|3407.5|3412|3411.5|3416|3414.5|3408.5|3407.5|75486
1646410800000|2022-03-04 16:20:00|3411.5|3411|3408.5|3407.5|3413.5|3413|3405|3404|92507
1646411100000|2022-03-04 16:25:00|3409|3408|3404.5|3403.5|3411.5|3410.5|3403.5|3403|201953
1646640000000|2022-03-07 08:00:00|3366.5|3361|3332|3330|3366.5|3362.5|3321|3320|416809
1646640300000|2022-03-07 08:05:00|3331|3330.5|3326.5|3325.5|3346|3345|3324|3322|183801
1646640600000|2022-03-07 08:10:00|3327|3326|3353|3352|3354.5|3352.5|3317|3316|321206
1646640900000|2022-03-07 08:15:00|3353.5|3353|3366|3365|3367.5|3366|3348|3347|217379
1646641200000|2022-03-07 08:20:00|3365.5|3364.5|3344.5|3343.5|3366.5|3365.5|3344|3343|176897
1646641500000|2022-03-07 08:25:00|3345.5|3344|3349.5|3348.5|3350|3348.5|3332|3330|121067
1646641800000|2022-03-07 08:30:00|3349|3348|3321.5|3320|3349|3348|3317|3314.5|106688
1646642100000|2022-03-07 08:35:00|3320.5|3319|3320.5|3319|3327|3325.5|3309|3308|111856
1646642400000|2022-03-07 08:40:00|3320|3318.5|3319.5|3318.5|3327.5|3326|3308.5|3307.5|148105
1646642700000|2022-03-07 08:45:00|3318.5|3318|3310.5|3309.5|3325.5|3324|3307.5|3307|176962
1646643000000|2022-03-07 08:50:00|3310|3309|3299.5|3297.5|3320|3318|3297|3295.5|123988
1646643300000|2022-03-07 08:55:00|3299|3298|3295.5|3294|3303|3302.5|3295|3293.5|83423
1646643600000|2022-03-07 09:00:00|3296|3295|3300|3299|3309|3307|3296|3295|56913
1646643900000|2022-03-07 09:05:00|3299.5|3299.5|3311|3309.5|3312.5|3311|3298.5|3297.5|91077
1646644200000|2022-03-07 09:10:00|3311.5|3309|3333.5|3332|3336.5|3334.5|3310.5|3309|82681
1646644500000|2022-03-07 09:15:00|3332.5|3331.5|3326.5|3325|3335|3334.5|3325.5|3324|44529
1646644800000|2022-03-07 09:20:00|3326|3325.5|3323|3322|3328.5|3327.5|3321.5|3320|44419
1646645100000|2022-03-07 09:25:00|3324|3322.5|3318.5|3317.5|3330.5|3328.5|3317.5|3316|45875
1646645400000|2022-03-07 09:30:00|3318|3317|3318.5|3317|3323|3321.5|3309.5|3307.5|31732
1646645700000|2022-03-07 09:35:00|3318|3316.5|3317|3315.5|3321|3319.5|3309.5|3309|26572
1646646000000|2022-03-07 09:40:00|3316.5|3315|3314.5|3313.5|3318.5|3317|3308.5|3307.5|27299
1646646300000|2022-03-07 09:45:00|3315|3314|3300.5|3300|3319|3317.5|3299|3298|45563
1646646600000|2022-03-07 09:50:00|3301|3299.5|3299|3298|3302|3301|3295|3294.5|35301
1646646900000|2022-03-07 09:55:00|3298.5|3297.5|3310|3309|3313|3312|3298.5|3297.5|35564
1646647200000|2022-03-07 10:00:00|3309.5|3308|3310|3309|3315.5|3314|3304|3303.5|32044
1646647500000|2022-03-07 10:05:00|3309.5|3308|3322.5|3321|3323.5|3322|3304.5|3303.5|26882
1646647800000|2022-03-07 10:10:00|3322|3320.5|3321.5|3320.5|3322.5|3321|3312|3310.5|34013
1646648100000|2022-03-07 10:15:00|3322|3320|3307.5|3306.5|3323.5|3322|3307|3306|56610
1646648400000|2022-03-07 10:20:00|3307|3306|3300|3299.5|3309.5|3308|3299|3298|43308
1646648700000|2022-03-07 10:25:00|3300.5|3300|3296.5|3295.5|3305.5|3304.5|3296|3295|56340
1646649000000|2022-03-07 10:30:00|3296|3295|3296.5|3295.5|3300|3299|3295|3294.5|56148
1646649300000|2022-03-07 10:35:00|3297|3295|3288.5|3287.5|3300.5|3299|3288|3287|39506
1646649600000|2022-03-07 10:40:00|3289|3288|3289.5|3288.5|3293|3291.5|3285|3284.5|375807
1646649900000|2022-03-07 10:45:00|3290|3289|3294.5|3293|3296.5|3295|3287|3286.5|40109
1646650200000|2022-03-07 10:50:00|3295|3293.5|3298|3297|3299.5|3298.5|3289.5|3288.5|35992
1646650500000|2022-03-07 10:55:00|3297|3296.5|3290|3288.5|3300.5|3300|3288.5|3287.5|38110
1646650800000|2022-03-07 11:00:00|3289.5|3289|3284|3283|3289.5|3289|3281|3280|51113
1646651100000|2022-03-07 11:05:00|3284.5|3283.5|3298|3297|3298|3297|3282.5|3281.5|39464
1646651400000|2022-03-07 11:10:00|3298.5|3297.5|3305.5|3304.5|3308|3307|3297.5|3296|27304
1646651700000|2022-03-07 11:15:00|3306|3305|3294|3293.5|3307|3306|3290.5|3290|90162
1646652000000|2022-03-07 11:20:00|3293.5|3293|3294|3293|3301.5|3300.5|3292.5|3291|30697
1646652300000|2022-03-07 11:25:00|3293.5|3292.5|3291.5|3290.5|3296|3294.5|3290|3288.5|43011
1646652600000|2022-03-07 11:30:00|3292|3291|3289|3288|3297.5|3296.5|3288.5|3287.5|26134
1646652900000|2022-03-07 11:35:00|3288.5|3287.5|3290.5|3289.5|3292.5|3291.5|3288.5|3287|41624
1646653200000|2022-03-07 11:40:00|3291|3289|3294.5|3293.5|3296.5|3295|3290|3289|39669
1646653500000|2022-03-07 11:45:00|3295|3294|3294|3293|3299.5|3298|3294|3293|37818
1646653800000|2022-03-07 11:50:00|3294.5|3292.5|3294|3293|3298|3296.5|3289|3287.5|34505
1646654100000|2022-03-07 11:55:00|3293.5|3292.5|3295|3293.5|3298|3297|3292.5|3291.5|43059
1646654400000|2022-03-07 12:00:00|3295.5|3294|3309.5|3308.5|3311|3310|3295|3294|35912
1646654700000|2022-03-07 12:05:00|3309|3308|3302.5|3301|3312.5|3311.5|3299.5|3298|144704
1646655000000|2022-03-07 12:10:00|3302|3301.5|3308|3307|3310.5|3309|3302|3301.5|35614
1646655300000|2022-03-07 12:15:00|3308.5|3307.5|3316|3315|3316.5|3316|3305|3303.5|104510
1646655600000|2022-03-07 12:20:00|3315.5|3315.5|3314.5|3313|3320.5|3319.5|3311.5|3311|95582
1646655900000|2022-03-07 12:25:00|3314|3313.5|3319|3318|3320.5|3319|3310|3308.5|42759
1646656200000|2022-03-07 12:30:00|3319.5|3317.5|3317|3316|3322.5|3321.5|3314|3312.5|37865
1646656500000|2022-03-07 12:35:00|3316.5|3315.5|3306|3305|3317.5|3316|3306|3305|26452
1646656800000|2022-03-07 12:40:00|3306.5|3305.5|3306|3305|3312.5|3311.5|3305.5|3305|58918
1646657100000|2022-03-07 12:45:00|3306.5|3305.5|3300.5|3299.5|3313|3312|3300|3299|46534
1646657400000|2022-03-07 12:50:00|3300|3299|3302.5|3301.5|3305|3304|3298|3297.5|36353
1646657700000|2022-03-07 12:55:00|3302|3302|3286.5|3285.5|3303.5|3302|3286|3285.5|33451
1646658000000|2022-03-07 13:00:00|3287|3285|3290.5|3289.5|3295|3294|3286|3285|26345
1646658300000|2022-03-07 13:05:00|3291.5|3290|3293|3292|3293|3292|3283|3282.5|31375
1646658600000|2022-03-07 13:10:00|3292.5|3291.5|3290.5|3289.5|3297.5|3296|3290.5|3289|22102
1646658900000|2022-03-07 13:15:00|3291|3290|3291|3290|3292.5|3291|3286.5|3285|29651
1646659200000|2022-03-07 13:20:00|3292|3290.5|3295.5|3294|3296|3295|3287.5|3286.5|31521
1646659500000|2022-03-07 13:25:00|3295|3294.5|3296|3295|3299.5|3298.5|3294|3293.5|29338
1646659800000|2022-03-07 13:30:00|3296.5|3295.5|3299|3298.5|3301|3300|3295.5|3294.5|39945
1646660100000|2022-03-07 13:35:00|3299.5|3299|3305.5|3304.5|3309|3307.5|3299|3298|28809
1646660400000|2022-03-07 13:40:00|3306|3305|3306.5|3305.5|3309|3308|3305.5|3304|46048
1646660700000|2022-03-07 13:45:00|3307|3306|3308|3307|3310|3309.5|3304.5|3303.5|37174
1646661000000|2022-03-07 13:50:00|3307.5|3306.5|3301|3300|3308|3306.5|3300|3299|54267
1646661300000|2022-03-07 13:55:00|3301.5|3300.5|3298.5|3297.5|3304|3302.5|3297|3296|42716
1646661600000|2022-03-07 14:00:00|3298|3297|3306|3305|3309.5|3308|3297|3295.5|42133
1646661900000|2022-03-07 14:05:00|3306.5|3305.5|3320.5|3319.5|3320.5|3319.5|3303|3302|86876
1646662200000|2022-03-07 14:10:00|3321|3319|3317.5|3316.5|3321|3319.5|3313|3312|60128
1646662500000|2022-03-07 14:15:00|3318|3317|3315.5|3314.5|3320|3319|3311|3310.5|40560
1646662800000|2022-03-07 14:20:00|3316|3315|3322|3320.5|3329.5|3329|3316|3315|77374
1646663100000|2022-03-07 14:25:00|3322.5|3321|3324.5|3323|3325|3324.5|3315.5|3315|1382843
1646663400000|2022-03-07 14:30:00|3324|3323.5|3332.5|3332|3336.5|3335|3321|3320|345639
1646663700000|2022-03-07 14:35:00|3333|3331.5|3324.5|3323.5|3334|3333|3321.5|3320|111813
1646664000000|2022-03-07 14:40:00|3324|3323|3316.5|3315.5|3325|3324.5|3311|3310.5|342543
1646664300000|2022-03-07 14:45:00|3317|3315|3314.5|3313.5|3321|3320.5|3310|3308.5|72062
1646664600000|2022-03-07 14:50:00|3315|3314|3310.5|3310|3315|3314.5|3309|3308|94085
1646664900000|2022-03-07 14:55:00|3310|3309.5|3313|3312|3317.5|3316|3309.5|3308.5|85020
1646665200000|2022-03-07 15:00:00|3312.5|3311.5|3299|3298.5|3312.5|3311.5|3299|3298.5|84998
1646665500000|2022-03-07 15:05:00|3300|3298|3307.5|3306.5|3313.5|3312.5|3299|3297.5|77666
1646665800000|2022-03-07 15:10:00|3308|3307|3294|3292.5|3308.5|3307.5|3293.5|3292.5|79518
1646666100000|2022-03-07 15:15:00|3294.5|3293|3290.5|3290|3297.5|3296.5|3289.5|3289|1153320
1646666400000|2022-03-07 15:20:00|3290|3289.5|3285.5|3284|3297.5|3296.5|3285|3283.5|158189
1646666700000|2022-03-07 15:25:00|3285|3283.5|3284|3283.5|3291|3289.5|3283.5|3282|68699
1646667000000|2022-03-07 15:30:00|3284.5|3284|3292.5|3291|3298.5|3297.5|3284.5|3283.5|62658
1646667300000|2022-03-07 15:35:00|3293|3291.5|3295|3294|3299|3298|3292.5|3291.5|74306
1646667600000|2022-03-07 15:40:00|3294.5|3293.5|3308|3307.5|3309|3308|3294.5|3293.5|153765
1646667900000|2022-03-07 15:45:00|3307|3307|3313|3312|3314.5|3312.5|3307|3305.5|100174
1646668200000|2022-03-07 15:50:00|3312.5|3311.5|3319.5|3318.5|3323.5|3322.5|3311.5|3311|138911
1646668500000|2022-03-07 15:55:00|3320|3319|3322.5|3321.5|3327.5|3326.5|3314.5|3313.5|88354
1646668800000|2022-03-07 16:00:00|3322|3321|3329.5|3328.5|3333.5|3333|3321|3319.5|71066
1646669100000|2022-03-07 16:05:00|3330|3329|3328|3327|3333|3331.5|3324.5|3323|69312
1646669400000|2022-03-07 16:10:00|3327.5|3326.5|3338|3336.5|3340|3339|3327|3326|71915
1646669700000|2022-03-07 16:15:00|3337.5|3336|3342.5|3341.5|3346.5|3345|3336|3334.5|53097
1646670000000|2022-03-07 16:20:00|3343.5|3342|3341|3340|3345.5|3344.5|3340|3339|53005
1646670300000|2022-03-07 16:25:00|3341.5|3339.5|3335.5|3334|3343|3342.5|3335|3333.5|100410
1646726400000|2022-03-08 08:00:00|3324.5|3320.5|3327|3325.5|3335.5|3333.5|3320.5|3319.5|283345
1646726700000|2022-03-08 08:05:00|3326.5|3325|3303.5|3301.5|3336.5|3335.5|3303.5|3301.5|187172
1646727000000|2022-03-08 08:10:00|3303|3301|3336|3335|3339.5|3338|3302.5|3301|151836
1646727300000|2022-03-08 08:15:00|3335.5|3334.5|3325.5|3324|3335.5|3334.5|3312|3311|123421
1646727600000|2022-03-08 08:20:00|3325|3323.5|3341.5|3340|3350|3349|3324.5|3323|82496
1646727900000|2022-03-08 08:25:00|3342|3340.5|3342|3341.5|3352.5|3351|3333.5|3333|178398
1646728200000|2022-03-08 08:30:00|3343|3342|3338|3336|3347|3345.5|3333.5|3332|82928
1646728500000|2022-03-08 08:35:00|3337.5|3336.5|3342.5|3341|3351.5|3350.5|3335|3334|75625
1646728800000|2022-03-08 08:40:00|3342|3340.5|3323.5|3322|3344.5|3344|3323.5|3322|69005
1646729100000|2022-03-08 08:45:00|3323|3322.5|3325.5|3324|3337.5|3336|3321.5|3319.5|130285
1646729400000|2022-03-08 08:50:00|3326|3324.5|3322|3320.5|3335.5|3334|3320.5|3318.5|144320
1646729700000|2022-03-08 08:55:00|3321.5|3320|3330.5|3329|3332|3331|3318.5|3317.5|64529
1646730000000|2022-03-08 09:00:00|3331|3329.5|3344.5|3343.5|3345.5|3345|3329|3327.5|58566
1646730300000|2022-03-08 09:05:00|3345|3344|3346.5|3345|3351|3350|3342|3341|73049
1646730600000|2022-03-08 09:10:00|3346|3345.5|3338.5|3337|3347.5|3346|3336|3334.5|32365
1646730900000|2022-03-08 09:15:00|3339|3337.5|3334.5|3333|3341|3340.5|3330|3329|24595
1646731200000|2022-03-08 09:20:00|3335|3333.5|3326|3324.5|3335|3334|3323.5|3322.5|33946
1646731500000|2022-03-08 09:25:00|3326.5|3325|3318|3316.5|3328|3327|3318|3316|42928
1646731800000|2022-03-08 09:30:00|3317.5|3315.5|3314.5|3313|3318|3317.5|3313|3312|36331
1646732100000|2022-03-08 09:35:00|3314|3312.5|3312|3311|3316|3314.5|3308|3306.5|27597
1646732400000|2022-03-08 09:40:00|3311.5|3311.5|3308|3307|3317|3315.5|3307.5|3306.5|28531
1646732700000|2022-03-08 09:45:00|3307.5|3306.5|3304|3302.5|3312|3311.5|3304|3302.5|47731
1646733000000|2022-03-08 09:50:00|3303.5|3303|3302|3301|3305|3304|3298.5|3297|36745
1646733300000|2022-03-08 09:55:00|3302.5|3300.5|3301|3300|3303.5|3302.5|3296.5|3295|75154
1646733600000|2022-03-08 10:00:00|3301.5|3300.5|3299|3298|3302|3301|3294.5|3293|23440
1646733900000|2022-03-08 10:05:00|3299.5|3298.5|3294.5|3293.5|3300.5|3299.5|3294|3292.5|28516
1646734200000|2022-03-08 10:10:00|3295|3294|3289.5|3289|3295|3294|3288.5|3287.5|65384
1646734500000|2022-03-08 10:15:00|3289|3288|3274|3273|3289|3288.5|3273.5|3272.5|79401
1646734800000|2022-03-08 10:20:00|3274.5|3273.5|3277.5|3276|3282.5|3282|3273.5|3272.5|51549
1646735100000|2022-03-08 10:25:00|3277|3275.5|3285|3284|3286.5|3285.5|3277|3275.5|44104
1646735400000|2022-03-08 10:30:00|3285.5|3284.5|3275|3273.5|3286|3285.5|3273.5|3272.5|35971
1646735700000|2022-03-08 10:35:00|3274.5|3274|3278|3277|3284.5|3283.5|3274|3273|57084
1646736000000|2022-03-08 10:40:00|3278.5|3276.5|3274|3273|3278.5|3277.5|3268|3267|58789
1646736300000|2022-03-08 10:45:00|3274.5|3273.5|3288.5|3287|3289|3288|3273.5|3272|29976
1646736600000|2022-03-08 10:50:00|3288|3287.5|3288.5|3287.5|3293.5|3291.5|3286|3285.5|38179
1646736900000|2022-03-08 10:55:00|3289|3288|3290|3289|3293|3291.5|3287.5|3286|334100
1646737200000|2022-03-08 11:00:00|3289.5|3288.5|3284.5|3283|3290|3289|3279|3278|25875
1646737500000|2022-03-08 11:05:00|3285|3283.5|3284.5|3283.5|3287|3286.5|3280|3278.5|170222
1646737800000|2022-03-08 11:10:00|3285|3284|3289|3288|3292|3291|3285|3283.5|117521
1646738100000|2022-03-08 11:15:00|3288.5|3287.5|3293|3291.5|3293|3292|3285.5|3284.5|41984
1646738400000|2022-03-08 11:20:00|3293.5|3292|3301.5|3300.5|3302.5|3301.5|3293|3292|32646
1646738700000|2022-03-08 11:25:00|3300.5|3300|3305.5|3304.5|3308|3306.5|3299|3298|16024
1646739000000|2022-03-08 11:30:00|3306|3305|3306.5|3305|3310.5|3309.5|3305|3304|17241
1646739300000|2022-03-08 11:35:00|3306|3305.5|3309.5|3308.5|3310.5|3309.5|3305|3303.5|22963
1646739600000|2022-03-08 11:40:00|3310|3309|3310.5|3309.5|3313|3311.5|3308|3307|10193
1646739900000|2022-03-08 11:45:00|3310|3309|3319|3318|3319.5|3318|3309|3308|18327
1646740200000|2022-03-08 11:50:00|3319.5|3318.5|3316|3315|3320.5|3319|3316|3315|14038
1646740500000|2022-03-08 11:55:00|3315.5|3314.5|3312|3311.5|3318.5|3317.5|3312|3311|31749
1646740800000|2022-03-08 12:00:00|3312.5|3312|3323|3322|3323.5|3322|3310|3309|39840
1646741100000|2022-03-08 12:05:00|3323.5|3322.5|3333.5|3332.5|3334|3333.5|3323.5|3322.5|22269
1646741400000|2022-03-08 12:10:00|3334|3333|3336.5|3335.5|3338|3337|3331|3330|40834
1646741700000|2022-03-08 12:15:00|3336|3335|3344|3343|3345.5|3344|3333|3332|16664
1646742000000|2022-03-08 12:20:00|3344.5|3343.5|3341.5|3340.5|3344.5|3343.5|3340|3339|9196
1646742300000|2022-03-08 12:25:00|3342.5|3341|3341.5|3340|3343|3342|3340|3339|110738
1646742600000|2022-03-08 12:30:00|3342|3340.5|3335|3333.5|3342|3341|3330|3329|18946
1646742900000|2022-03-08 12:35:00|3334.5|3333|3323|3321.5|3334.5|3333|3321.5|3320.5|21405
1646743200000|2022-03-08 12:40:00|3323.5|3322|3322.5|3322|3326.5|3325.5|3320|3318.5|60279
1646743500000|2022-03-08 12:45:00|3323|3322.5|3320|3319|3327|3326|3319|3318|49279
1646743800000|2022-03-08 12:50:00|3319.5|3318|3316.5|3315|3320|3319|3313.5|3313|74396
1646744100000|2022-03-08 12:55:00|3316|3315.5|3318|3317|3319.5|3319|3314.5|3313|48815
1646744400000|2022-03-08 13:00:00|3317.5|3316.5|3316.5|3315.5|3321.5|3320.5|3312|3310.5|1875397
1646744700000|2022-03-08 13:05:00|3316|3315|3296.5|3295|3316|3315|3296.5|3294.5|33498
1646745000000|2022-03-08 13:10:00|3296|3295.5|3296|3294.5|3299|3297.5|3285|3283.5|77190
1646745300000|2022-03-08 13:15:00|3296.5|3295|3296|3295|3302|3301.5|3294.5|3293|71214
1646745600000|2022-03-08 13:20:00|3296.5|3295.5|3298|3296.5|3298.5|3297.5|3291.5|3291|56724
1646745900000|2022-03-08 13:25:00|3297.5|3297|3296|3295|3301|3300.5|3290|3289|39397
1646746200000|2022-03-08 13:30:00|3295.5|3294.5|3298|3297|3298|3297|3292|3290.5|17464
1646746500000|2022-03-08 13:35:00|3298.5|3297.5|3309|3307.5|3310|3309|3297|3295.5|18861
1646746800000|2022-03-08 13:40:00|3309.5|3308|3306.5|3305|3311|3310|3303|3301.5|22074
1646747100000|2022-03-08 13:45:00|3307|3305.5|3310|3309|3313|3312|3306|3304.5|14913
1646747400000|2022-03-08 13:50:00|3309.5|3308.5|3310.5|3309.5|3314|3313.5|3307|3306|34255
1646747700000|2022-03-08 13:55:00|3311|3309|3299|3297.5|3311|3309|3298.5|3297.5|69305
1646748000000|2022-03-08 14:00:00|3298.5|3297|3299.5|3298.5|3302|3301|3297.5|3296.5|29317
1646748300000|2022-03-08 14:05:00|3298.5|3298|3309.5|3309|3310|3309|3297.5|3296|18191
1646748600000|2022-03-08 14:10:00|3310.5|3308.5|3307.5|3306.5|3310.5|3310|3304.5|3303.5|29518
1646748900000|2022-03-08 14:15:00|3308|3307|3308.5|3307.5|3312|3311|3308|3307|14535
1646749200000|2022-03-08 14:20:00|3309|3308|3322|3321.5|3322.5|3321.5|3309|3308|23615
1646749500000|2022-03-08 14:25:00|3322.5|3322|3321.5|3320.5|3326|3325.5|3321.5|3320|27788
1646749800000|2022-03-08 14:30:00|3321|3320|3322|3321|3330|3329.5|3316|3315.5|111450
1646750100000|2022-03-08 14:35:00|3322.5|3321.5|3311|3310|3329.5|3328.5|3307.5|3307|81139
1646750400000|2022-03-08 14:40:00|3311.5|3309.5|3299|3298|3313|3312|3297.5|3296.5|118335
1646750700000|2022-03-08 14:45:00|3298.5|3297.5|3294.5|3293.5|3301|3299.5|3293.5|3292.5|57844
1646751000000|2022-03-08 14:50:00|3294|3293|3282|3281|3294.5|3293.5|3281|3280.5|101441
1646751300000|2022-03-08 14:55:00|3281.5|3281.5|3291.5|3290.5|3293|3292|3280|3278.5|59532
1646751600000|2022-03-08 15:00:00|3291|3289.5|3283.5|3282.5|3294|3293|3282|3281|61815
1646751900000|2022-03-08 15:05:00|3284|3283|3276.5|3275.5|3289.5|3289|3276|3275|84372
1646752200000|2022-03-08 15:10:00|3276|3275|3278|3277|3282.5|3282|3273.5|3272|74939
1646752500000|2022-03-08 15:15:00|3277.5|3276.5|3286|3284.5|3287.5|3286|3277|3276|225373
1646752800000|2022-03-08 15:20:00|3285.5|3285|3276.5|3275|3287|3286|3274.5|3273.5|45875
1646753100000|2022-03-08 15:25:00|3276|3275.5|3273|3271.5|3277.5|3276.5|3271|3270|89686
1646753400000|2022-03-08 15:30:00|3272.5|3272|3278|3276.5|3279|3277.5|3270.5|3269.5|57238
1646753700000|2022-03-08 15:35:00|3277.5|3277|3288|3287|3288.5|3287.5|3275|3274|46339
1646754000000|2022-03-08 15:40:00|3287.5|3286.5|3284.5|3283.5|3291|3290|3280.5|3279|58052
1646754300000|2022-03-08 15:45:00|3284|3283|3286.5|3285.5|3287.5|3286.5|3280.5|3279.5|149494
1646754600000|2022-03-08 15:50:00|3286|3285|3290|3289|3291|3290|3282.5|3281.5|40994
1646754900000|2022-03-08 15:55:00|3290.5|3289.5|3301|3300|3304|3303|3288.5|3288|62804
1646755200000|2022-03-08 16:00:00|3301.5|3300.5|3309|3308|3310|3308.5|3298.5|3298|52140
1646755500000|2022-03-08 16:05:00|3308.5|3307.5|3304|3303|3309.5|3308.5|3302.5|3301.5|76092
1646755800000|2022-03-08 16:10:00|3304.5|3303.5|3318.5|3317|3318.5|3317.5|3303.5|3302.5|114629
1646756100000|2022-03-08 16:15:00|3318|3317.5|3316.5|3315.5|3322.5|3321.5|3314.5|3313.5|93560
1646756400000|2022-03-08 16:20:00|3317|3316|3322|3321.5|3323|3322.5|3314.5|3313.5|73028
1646756700000|2022-03-08 16:25:00|3321.5|3321|3332|3330.5|3337|3336.5|3321|3320|131800
1646812800000|2022-03-09 08:00:00|3379|3355.5|3343.5|3341.5|3379|3370.5|3337|3334|96601
1646813100000|2022-03-09 08:05:00|3344|3342|3370.5|3369.5|3375.5|3374|3344|3341.5|77399
1646813400000|2022-03-09 08:10:00|3371.5|3370|3384|3382|3384|3383|3354.5|3353.5|151720
1646813700000|2022-03-09 08:15:00|3383.5|3382.5|3377.5|3376.5|3383.5|3382.5|3365.5|3364.5|132163
1646814000000|2022-03-09 08:20:00|3377|3376|3383.5|3382|3392|3389.5|3376|3374.5|71733
1646814300000|2022-03-09 08:25:00|3382.5|3381.5|3396.5|3395.5|3397.5|3396.5|3377.5|3376.5|63108
1646814600000|2022-03-09 08:30:00|3396|3396|3384|3383|3398|3397.5|3382.5|3381.5|73646
1646814900000|2022-03-09 08:35:00|3383.5|3382.5|3386.5|3385.5|3391.5|3391|3378|3377|66374
1646815200000|2022-03-09 08:40:00|3386|3384.5|3379|3378|3392|3390.5|3377.5|3376.5|53828
1646815500000|2022-03-09 08:45:00|3378.5|3377.5|3380|3378.5|3380.5|3379.5|3367.5|3366.5|46943
1646815800000|2022-03-09 08:50:00|3379|3378|3377|3375.5|3383.5|3382|3373.5|3373|31766
1646816100000|2022-03-09 08:55:00|3376.5|3376|3389|3388|3390|3388.5|3374.5|3373|24492
1646816400000|2022-03-09 09:00:00|3390|3388.5|3380.5|3379.5|3391.5|3390|3376.5|3375.5|30283
1646816700000|2022-03-09 09:05:00|3380|3379|3377.5|3376|3380|3379|3373.5|3372.5|33005
1646817000000|2022-03-09 09:10:00|3378|3376.5|3380.5|3379.5|3386|3384.5|3373|3371.5|64360
1646817300000|2022-03-09 09:15:00|3381|3379|3384.5|3383.5|3386.5|3384.5|3372|3371|43234
1646817600000|2022-03-09 09:20:00|3385|3384|3382|3381|3388.5|3388|3378.5|3377|70763
1646817900000|2022-03-09 09:25:00|3381.5|3380.5|3386.5|3385.5|3394.5|3393.5|3379|3378|102172
1646818200000|2022-03-09 09:30:00|3386|3386.5|3390|3389|3393.5|3392.5|3382|3380.5|84372
1646818500000|2022-03-09 09:35:00|3389.5|3388.5|3388.5|3386.5|3393.5|3393|3386|3385|56261
1646818800000|2022-03-09 09:40:00|3388|3387|3383.5|3382|3391.5|3390.5|3383|3381.5|67409
1646819100000|2022-03-09 09:45:00|3384.5|3382.5|3381.5|3380.5|3386.5|3386|3380.5|3380|37303
1646819400000|2022-03-09 09:50:00|3382.5|3381|3379.5|3378.5|3384|3383|3379.5|3378.5|31515
1646819700000|2022-03-09 09:55:00|3380|3379|3376.5|3375.5|3382|3381|3374|3373.5|61125
1646820000000|2022-03-09 10:00:00|3376|3375|3381.5|3380.5|3382.5|3381.5|3375|3374|32040
1646820300000|2022-03-09 10:05:00|3381|3380|3382|3381|3383.5|3382.5|3379.5|3379|54087
1646820600000|2022-03-09 10:10:00|3382.5|3381.5|3382.5|3381|3385|3384|3381|3380|24339
1646820900000|2022-03-09 10:15:00|3382|3381.5|3382.5|3381.5|3384.5|3384|3381|3380|20584
1646821200000|2022-03-09 10:20:00|3382|3381|3383|3381.5|3384.5|3383|3376|3375|22577
1646821500000|2022-03-09 10:25:00|3382.5|3382|3392|3390.5|3392|3390.5|3380.5|3379.5|21924
1646821800000|2022-03-09 10:30:00|3392.5|3391|3393.5|3392.5|3395|3394|3386.5|3385.5|13669
1646822100000|2022-03-09 10:35:00|3393|3392|3393.5|3392|3393.5|3392|3388.5|3387.5|13010
1646822400000|2022-03-09 10:40:00|3394|3392.5|3383.5|3382.5|3394|3392.5|3383.5|3382.5|29075
1646822700000|2022-03-09 10:45:00|3383|3382|3386.5|3385|3387.5|3386|3380.5|3379.5|59777
1646823000000|2022-03-09 10:50:00|3386|3385.5|3375.5|3375|3387.5|3386.5|3375.5|3374.5|42565
1646823300000|2022-03-09 10:55:00|3375|3374.5|3369.5|3368.5|3375|3374.5|3366.5|3365.5|47425
1646823600000|2022-03-09 11:00:00|3369|3368|3370|3369.5|3371|3370.5|3366.5|3365.5|60292
1646823900000|2022-03-09 11:05:00|3370.5|3369|3371|3370|3374.5|3373|3369.5|3368|31788
1646824200000|2022-03-09 11:10:00|3370.5|3369.5|3368.5|3367.5|3372|3371.5|3368|3366.5|71692
1646824500000|2022-03-09 11:15:00|3369|3368|3370.5|3369|3377.5|3376|3368|3367|17693
1646824800000|2022-03-09 11:20:00|3370|3369.5|3372.5|3371.5|3375|3373.5|3368.5|3367|26271
1646825100000|2022-03-09 11:25:00|3372|3372|3382.5|3381.5|3383|3382.5|3372|3371|22572
1646825400000|2022-03-09 11:30:00|3383|3382|3387|3386|3389|3388.5|3382.5|3382|12347
1646825700000|2022-03-09 11:35:00|3386.5|3385.5|3386|3385|3388|3387|3383.5|3382|21611
1646826000000|2022-03-09 11:40:00|3385.5|3384.5|3389.5|3388|3391.5|3390|3384.5|3383.5|20180
1646826300000|2022-03-09 11:45:00|3389|3388.5|3394|3393|3394.5|3394|3386|3385|39690
1646826600000|2022-03-09 11:50:00|3393.5|3392.5|3387.5|3387|3394|3393|3386|3384.5|25152
1646826900000|2022-03-09 11:55:00|3387|3386.5|3390.5|3389.5|3392.5|3391.5|3385.5|3384.5|27675
1646827200000|2022-03-09 12:00:00|3391|3390|3390|3389|3397.5|3397|3389.5|3388|25588
1646827500000|2022-03-09 12:05:00|3389.5|3388.5|3383.5|3382.5|3391|3390.5|3383.5|3382.5|31771
1646827800000|2022-03-09 12:10:00|3384|3383|3385|3383.5|3385|3384|3379|3378|14588
1646828100000|2022-03-09 12:15:00|3384.5|3383|3384.5|3383.5|3385.5|3384.5|3381.5|3380.5|11494
1646828400000|2022-03-09 12:20:00|3385.5|3384|3391|3389.5|3394|3392.5|3384.5|3383|15915
1646828700000|2022-03-09 12:25:00|3390.5|3389|3384|3382.5|3392|3391.5|3382|3381|18882
1646829000000|2022-03-09 12:30:00|3383.5|3383|3384|3383|3386|3385|3381.5|3380|12400
1646829300000|2022-03-09 12:35:00|3383.5|3382.5|3384.5|3383.5|3387|3386|3382.5|3382|17307
1646829600000|2022-03-09 12:40:00|3385|3384|3386|3385|3387.5|3387|3383.5|3382.5|20539
1646829900000|2022-03-09 12:45:00|3386.5|3385.5|3392|3391|3393.5|3392.5|3386|3385.5|13232
1646830200000|2022-03-09 12:50:00|3392.5|3391.5|3391|3390|3396|3395|3390.5|3389.5|15747
1646830500000|2022-03-09 12:55:00|3391.5|3390.5|3391.5|3390.5|3397|3396|3389.5|3389|18817
1646830800000|2022-03-09 13:00:00|3392|3390|3395.5|3394|3396.5|3395|3389.5|3388|15037
1646831100000|2022-03-09 13:05:00|3395|3393.5|3391.5|3390.5|3395.5|3394.5|3391.5|3390.5|13645
1646831400000|2022-03-09 13:10:00|3392|3391|3400.5|3399|3400.5|3400|3392|3390|11515
1646831700000|2022-03-09 13:15:00|3400|3399.5|3394.5|3393.5|3400|3399.5|3394.5|3393|17535
1646832000000|2022-03-09 13:20:00|3394|3393|3397.5|3396.5|3398|3397|3393|3392|10631
1646832300000|2022-03-09 13:25:00|3398|3397|3398|3396.5|3403.5|3402.5|3397.5|3396.5|26609
1646832600000|2022-03-09 13:30:00|3397.5|3397|3400.5|3400|3401.5|3400.5|3395.5|3394|15954
1646832900000|2022-03-09 13:35:00|3400|3399.5|3396|3395|3400|3399.5|3393.5|3392|12470
1646833200000|2022-03-09 13:40:00|3396.5|3395.5|3391|3390|3397.5|3396.5|3389.5|3389|20783
1646833500000|2022-03-09 13:45:00|3390.5|3389.5|3389|3388|3391.5|3390.5|3387.5|3386.5|14264
1646833800000|2022-03-09 13:50:00|3389.5|3388.5|3390.5|3390|3392|3390.5|3387|3386.5|10733
1646834100000|2022-03-09 13:55:00|3391|3390.5|3397|3396|3397|3396|3390|3388.5|21963
1646834400000|2022-03-09 14:00:00|3397.5|3396.5|3400|3399.5|3403.5|3402.5|3395.5|3394.5|26966
1646834700000|2022-03-09 14:05:00|3400.5|3400|3414|3413|3414.5|3413.5|3398.5|3398|77726
1646835000000|2022-03-09 14:10:00|3413.5|3412.5|3398.5|3398|3414|3413|3395.5|3394.5|115723
1646835300000|2022-03-09 14:15:00|3398|3397|3400|3399.5|3400.5|3400|3391|3390|40918
1646835600000|2022-03-09 14:20:00|3399.5|3398.5|3397|3396|3399.5|3399|3394.5|3394|30237
1646835900000|2022-03-09 14:25:00|3397.5|3396.5|3401.5|3400|3401.5|3400|3395.5|3394.5|30398
1646836200000|2022-03-09 14:30:00|3402|3400.5|3400.5|3400|3413|3411.5|3400.5|3400|97050
1646836500000|2022-03-09 14:35:00|3401|3400.5|3397.5|3396|3403.5|3402|3396.5|3395.5|69990
1646836800000|2022-03-09 14:40:00|3398|3396.5|3401|3400|3402.5|3401.5|3396.5|3396|125847
1646837100000|2022-03-09 14:45:00|3401.5|3400.5|3406.5|3405.5|3408.5|3408|3401.5|3400|43251
1646837400000|2022-03-09 14:50:00|3406|3405|3395.5|3394.5|3407.5|3406.5|3391|3390|66519
1646837700000|2022-03-09 14:55:00|3396|3395|3399.5|3398.5|3403|3402.5|3396|3395|48292
1646838000000|2022-03-09 15:00:00|3400|3399|3407.5|3406|3407.5|3406.5|3398|3397|260452
1646838300000|2022-03-09 15:05:00|3407|3405.5|3403|3401.5|3407|3405.5|3397|3396.5|21443
1646838600000|2022-03-09 15:10:00|3403.5|3402|3404|3403|3408|3407|3402.5|3401.5|47060
1646838900000|2022-03-09 15:15:00|3404.5|3403.5|3402|3401.5|3408.5|3407.5|3400.5|3400|48771
1646839200000|2022-03-09 15:20:00|3402.5|3401|3403.5|3402|3404.5|3403.5|3398.5|3398|37347
1646839500000|2022-03-09 15:25:00|3404|3402.5|3404.5|3403.5|3406|3405.5|3398.5|3398|45958
1646839800000|2022-03-09 15:30:00|3405|3404|3397|3396|3405.5|3404.5|3395.5|3394|52234
1646840100000|2022-03-09 15:35:00|3396.5|3396.5|3402|3401|3403|3401.5|3396.5|3395.5|33360
1646840400000|2022-03-09 15:40:00|3402.5|3401.5|3406.5|3405.5|3407.5|3406.5|3402.5|3401.5|35196
1646840700000|2022-03-09 15:45:00|3407|3406|3413.5|3412|3414.5|3413.5|3406.5|3405|421897
1646841000000|2022-03-09 15:50:00|3413|3412.5|3416|3415|3417.5|3416|3412.5|3411.5|30679
1646841300000|2022-03-09 15:55:00|3416.5|3415.5|3417|3416|3419|3417.5|3411|3410|51856
1646841600000|2022-03-09 16:00:00|3416.5|3415.5|3414.5|3413.5|3419.5|3418|3410.5|3410|95224
1646841900000|2022-03-09 16:05:00|3414|3414|3418.5|3417.5|3420.5|3419.5|3413|3412|67849
1646842200000|2022-03-09 16:10:00|3418|3417|3418|3417|3423|3422|3416.5|3415.5|40220
1646842500000|2022-03-09 16:15:00|3418.5|3417.5|3421|3420|3421|3420|3417|3416|36286
1646842800000|2022-03-09 16:20:00|3421.5|3420.5|3419.5|3418.5|3427|3425.5|3416|3415|61937
1646843100000|2022-03-09 16:25:00|3419|3418|3426|3424.5|3428.5|3427.5|3418.5|3417.5|68495
1646899200000|2022-03-10 08:00:00|3422|3418.5|3398|3397|3427.5|3420.5|3389|3387.5|198821
1646899500000|2022-03-10 08:05:00|3397.5|3396|3414|3412.5|3422|3421|3397.5|3396|102753
1646899800000|2022-03-10 08:10:00|3414.5|3413|3377.5|3375.5|3423.5|3422|3375|3374|100693
1646900100000|2022-03-10 08:15:00|3378.5|3376.5|3386|3385|3392|3391|3375|3372.5|85200
1646900400000|2022-03-10 08:20:00|3386.5|3385.5|3391.5|3390.5|3394|3391.5|3378.5|3377|66458
1646900700000|2022-03-10 08:25:00|3392.5|3391.5|3411|3410|3412.5|3411|3392|3391.5|30753
1646901000000|2022-03-10 08:30:00|3410.5|3410.5|3409|3408|3415.5|3414.5|3399.5|3397.5|64272
1646901300000|2022-03-10 08:35:00|3408.5|3407.5|3409.5|3408.5|3412|3410.5|3403.5|3402.5|64037
1646901600000|2022-03-10 08:40:00|3409|3408|3425|3423|3425|3423.5|3405|3404|52357
1646901900000|2022-03-10 08:45:00|3425.5|3422.5|3413.5|3412.5|3425.5|3423.5|3412|3411.5|70579
1646902200000|2022-03-10 08:50:00|3414|3413|3412|3411|3418|3416.5|3408.5|3407.5|73090
1646902500000|2022-03-10 08:55:00|3412.5|3411.5|3415.5|3414.5|3415.5|3414.5|3408|3406.5|37158
1646902800000|2022-03-10 09:00:00|3416|3415|3419|3418|3431.5|3430|3412|3411.5|189972
1646903100000|2022-03-10 09:05:00|3418.5|3417.5|3424.5|3423.5|3427.5|3426|3413|3412|49134
1646903400000|2022-03-10 09:10:00|3425|3424|3427|3425.5|3434|3432|3423.5|3423|50867
1646903700000|2022-03-10 09:15:00|3428|3426|3435|3433.5|3436|3435.5|3427.5|3426|26138
1646904000000|2022-03-10 09:20:00|3434.5|3434|3415.5|3414.5|3435.5|3435|3415.5|3414.5|26345
1646904300000|2022-03-10 09:25:00|3416|3415|3418.5|3417|3419|3418.5|3411.5|3410|21487
1646904600000|2022-03-10 09:30:00|3418|3416|3417.5|3416|3420|3418|3413|3412.5|33541
1646904900000|2022-03-10 09:35:00|3417|3415.5|3415.5|3414|3420|3418.5|3412.5|3411|15674
1646905200000|2022-03-10 09:40:00|3415|3414.5|3418|3417|3420|3419|3415|3414|16976
1646905500000|2022-03-10 09:45:00|3417.5|3416|3406.5|3406|3417.5|3416.5|3406|3405|15156
1646905800000|2022-03-10 09:50:00|3407.5|3406.5|3399|3397|3410.5|3409.5|3397|3396.5|64599
1646906100000|2022-03-10 09:55:00|3398.5|3397.5|3404.5|3403.5|3408.5|3407.5|3396|3393.5|85289
1646906400000|2022-03-10 10:00:00|3405|3403|3411.5|3410.5|3415|3413.5|3403.5|3402.5|20625
1646906700000|2022-03-10 10:05:00|3412|3410|3411.5|3410.5|3415|3414|3405.5|3404.5|19285
1646907000000|2022-03-10 10:10:00|3411|3409.5|3405.5|3404|3414.5|3413|3403.5|3402|16127
1646907300000|2022-03-10 10:15:00|3406|3404.5|3403|3402|3408|3406.5|3398.5|3397|23904
1646907600000|2022-03-10 10:20:00|3402.5|3401.5|3401|3399.5|3408|3406.5|3398|3397.5|15805
1646907900000|2022-03-10 10:25:00|3400.5|3399|3400.5|3399|3402.5|3401.5|3398|3397|8996
1646908200000|2022-03-10 10:30:00|3400|3398.5|3400.5|3399.5|3401.5|3400.5|3396.5|3395.5|26929
1646908500000|2022-03-10 10:35:00|3400|3399|3397|3396|3403.5|3402|3395.5|3394.5|22317
1646908800000|2022-03-10 10:40:00|3397.5|3396.5|3405|3404|3406.5|3405.5|3397.5|3396|14888
1646909100000|2022-03-10 10:45:00|3404.5|3403.5|3401.5|3400.5|3405|3403.5|3398.5|3398|19308
1646909400000|2022-03-10 10:50:00|3401|3400|3401.5|3400.5|3403.5|3402.5|3399.5|3398.5|13145
1646909700000|2022-03-10 10:55:00|3402|3401|3400.5|3400|3406|3405|3400.5|3399|19328
1646910000000|2022-03-10 11:00:00|3401|3399.5|3406|3405|3408|3406.5|3401|3399.5|16550
1646910300000|2022-03-10 11:05:00|3406.5|3405.5|3403.5|3402.5|3407.5|3406.5|3401.5|3400.5|15774
1646910600000|2022-03-10 11:10:00|3404|3403|3405.5|3405|3407|3406.5|3401|3400.5|603014
1646910900000|2022-03-10 11:15:00|3406|3405.5|3406.5|3405|3410.5|3409.5|3405.5|3404.5|11472
1646911200000|2022-03-10 11:20:00|3406|3405.5|3407|3406|3409|3408|3403.5|3402.5|16558
1646911500000|2022-03-10 11:25:00|3406.5|3405.5|3406.5|3405.5|3411.5|3410.5|3405|3404|17754
1646911800000|2022-03-10 11:30:00|3406|3405|3402.5|3401.5|3406.5|3405|3401.5|3400|19673
1646912100000|2022-03-10 11:35:00|3402|3401|3400.5|3399.5|3404|3403.5|3398.5|3398|27266
1646912400000|2022-03-10 11:40:00|3400|3399|3397|3396|3400|3399|3393.5|3392.5|23513
1646912700000|2022-03-10 11:45:00|3396.5|3395.5|3393|3392|3399|3398|3393|3391.5|23431
1646913000000|2022-03-10 11:50:00|3393.5|3392.5|3390.5|3389.5|3395|3394|3389.5|3388.5|24491
1646913300000|2022-03-10 11:55:00|3390|3388.5|3397.5|3396.5|3399|3398|3389|3388|27759
1646913600000|2022-03-10 12:00:00|3398|3397|3397.5|3396.5|3400|3399|3395|3394|32807
1646913900000|2022-03-10 12:05:00|3397|3396|3397.5|3396|3399.5|3398.5|3396|3395|19453
1646914200000|2022-03-10 12:10:00|3397|3395.5|3398|3396.5|3400|3399|3395.5|3394.5|16109
1646914500000|2022-03-10 12:15:00|3397.5|3396|3391|3389.5|3397.5|3396|3389.5|3389|26199
1646914800000|2022-03-10 12:20:00|3390.5|3389|3391.5|3390.5|3392|3391|3387.5|3386|10841
1646915100000|2022-03-10 12:25:00|3392|3390|3393.5|3393|3394.5|3393.5|3391|3390|11723
1646915400000|2022-03-10 12:30:00|3393|3392.5|3394|3393|3397|3395.5|3391.5|3391|15307
1646915700000|2022-03-10 12:35:00|3394.5|3393.5|3393.5|3392.5|3395.5|3395|3393|3392|25867
1646916000000|2022-03-10 12:40:00|3393|3392|3392.5|3391.5|3395.5|3395|3391|3390|43397
1646916300000|2022-03-10 12:45:00|3393|3392|3390.5|3389|3401.5|3400|3382|3380.5|120813
1646916600000|2022-03-10 12:50:00|3391.5|3389.5|3390|3389|3395.5|3394.5|3387.5|3386.5|63256
1646916900000|2022-03-10 12:55:00|3390.5|3389.5|3391|3389.5|3392.5|3392|3383|3382|35917
1646917200000|2022-03-10 13:00:00|3390.5|3390|3385.5|3385|3393|3392.5|3384.5|3383.5|20267
1646917500000|2022-03-10 13:05:00|3385|3384.5|3383.5|3382.5|3392|3391|3383.5|3382.5|26191
1646917800000|2022-03-10 13:10:00|3384|3383|3375|3374|3384.5|3384|3374.5|3373|24293
1646918100000|2022-03-10 13:15:00|3374.5|3373.5|3366.5|3365.5|3376|3375|3365.5|3365|29187
1646918400000|2022-03-10 13:20:00|3367|3366.5|3377|3376|3379.5|3377.5|3366.5|3366|23559
1646918700000|2022-03-10 13:25:00|3377.5|3377|3381|3379.5|3382.5|3379.5|3372.5|3372|614603
1646919000000|2022-03-10 13:30:00|3380.5|3379|3394|3392.5|3394.5|3393|3380.5|3379|51948
1646919300000|2022-03-10 13:35:00|3394.5|3393|3388|3387|3399|3398|3387|3386|27122
1646919600000|2022-03-10 13:40:00|3389|3387.5|3395|3394|3395.5|3394|3388|3387|22301
1646919900000|2022-03-10 13:45:00|3394.5|3393.5|3388|3386.5|3396|3395.5|3385.5|3384|33219
1646920200000|2022-03-10 13:50:00|3387.5|3387|3385|3384.5|3390|3388.5|3382|3381.5|1105486
1646920500000|2022-03-10 13:55:00|3386|3384|3388|3387.5|3389.5|3389|3381|3380.5|57873
1646920800000|2022-03-10 14:00:00|3388.5|3388|3389|3387.5|3391.5|3390.5|3385.5|3385|32905
1646921100000|2022-03-10 14:05:00|3388.5|3388|3386|3385|3389.5|3389|3383.5|3382|32550
1646921400000|2022-03-10 14:10:00|3385.5|3384.5|3387.5|3386|3389|3387.5|3381.5|3380.5|102408
1646921700000|2022-03-10 14:15:00|3388|3386.5|3380|3379|3388.5|3387|3378|3377|27278
1646922000000|2022-03-10 14:20:00|3379.5|3378.5|3371.5|3369.5|3380.5|3378.5|3368|3367|42018
1646922300000|2022-03-10 14:25:00|3370.5|3370|3374|3373|3374.5|3373.5|3368|3366|22928
1646922600000|2022-03-10 14:30:00|3374.5|3373.5|3384.5|3383|3385.5|3384|3374|3372.5|65030
1646922900000|2022-03-10 14:35:00|3384|3383.5|3377|3376|3390|3389|3375|3374|49163
1646923200000|2022-03-10 14:40:00|3376.5|3375.5|3386.5|3385|3387.5|3386|3376|3375|31460
1646923500000|2022-03-10 14:45:00|3386|3385.5|3373.5|3372.5|3387.5|3386|3373|3371.5|39940
1646923800000|2022-03-10 14:50:00|3374|3373|3379.5|3379|3381.5|3379.5|3367.5|3366.5|32863
1646924100000|2022-03-10 14:55:00|3379|3378|3391|3390|3391.5|3390.5|3377.5|3376.5|51794
1646924400000|2022-03-10 15:00:00|3390.5|3390.5|3373.5|3372.5|3393.5|3392|3372|3371.5|48281
1646924700000|2022-03-10 15:05:00|3374.5|3373|3390.5|3389|3391|3389.5|3373|3372|41152
1646925000000|2022-03-10 15:10:00|3390|3388.5|3386|3384.5|3391.5|3390|3385.5|3384|68684
1646925300000|2022-03-10 15:15:00|3385.5|3385|3389|3388|3393.5|3392|3385.5|3384.5|71034
1646925600000|2022-03-10 15:20:00|3389.5|3388.5|3381.5|3380|3390|3389.5|3379.5|3378|80182
1646925900000|2022-03-10 15:25:00|3381|3380.5|3373|3372|3385|3384.5|3370.5|3369.5|36252
1646926200000|2022-03-10 15:30:00|3373.5|3372.5|3379|3378|3379.5|3378|3371.5|3370|44109
1646926500000|2022-03-10 15:35:00|3378.5|3377.5|3388|3386.5|3389.5|3388.5|3377.5|3376.5|53585
1646926800000|2022-03-10 15:40:00|3388.5|3387|3388.5|3387.5|3391.5|3390.5|3385|3384|24408
1646927100000|2022-03-10 15:45:00|3389|3388|3386|3385|3391|3389.5|3385.5|3385|18662
1646927400000|2022-03-10 15:50:00|3385.5|3384.5|3382.5|3381|3385.5|3384.5|3377.5|3376.5|36441
1646927700000|2022-03-10 15:55:00|3382|3380.5|3374.5|3373.5|3382|3380.5|3374|3372.5|25042
1646928000000|2022-03-10 16:00:00|3374|3373|3372|3371|3377|3376|3370|3369|46402
1646928300000|2022-03-10 16:05:00|3372.5|3371.5|3367.5|3366.5|3376.5|3375|3367.5|3366.5|37700
1646928600000|2022-03-10 16:10:00|3368|3367|3372|3371|3372.5|3371|3366.5|3365.5|25978
1646928900000|2022-03-10 16:15:00|3371.5|3370.5|3366|3365|3371.5|3370.5|3363|3362.5|1112203
1646929200000|2022-03-10 16:20:00|3365.5|3365.5|3361|3360|3368.5|3368|3361|3360|40729
1646929500000|2022-03-10 16:25:00|3360.5|3360.5|3355.5|3353.5|3361|3360.5|3353|3350.5|94106
1646985600000|2022-03-11 08:00:00|3386|3382|3336|3334.5|3386|3382|3334.5|3332|130219
1646985900000|2022-03-11 08:05:00|3335.5|3335|3319.5|3318|3336|3335|3307|3305|60884
1646986200000|2022-03-11 08:10:00|3321|3318.5|3321|3319.5|3331.5|3329.5|3314|3312.5|48187
1646986500000|2022-03-11 08:15:00|3321.5|3320|3323.5|3322|3328.5|3326|3317.5|3315.5|43035
1646986800000|2022-03-11 08:20:00|3323|3323|3323|3321.5|3327.5|3325.5|3309|3308.5|40644
1646987100000|2022-03-11 08:25:00|3323.5|3322|3320.5|3318.5|3333|3331|3317|3315.5|27478
1646987400000|2022-03-11 08:30:00|3320|3319|3333|3332|3334|3332.5|3315|3313.5|17851
1646987700000|2022-03-11 08:35:00|3332.5|3331.5|3337.5|3336.5|3339.5|3337|3330|3329|33466
1646988000000|2022-03-11 08:40:00|3337|3336|3342|3341|3345.5|3343.5|3336|3334.5|33448
1646988300000|2022-03-11 08:45:00|3341.5|3342|3338|3336.5|3348|3346.5|3336.5|3335|30141
1646988600000|2022-03-11 08:50:00|3337.5|3336|3331|3330|3338|3336|3330|3328|24748
1646988900000|2022-03-11 08:55:00|3331.5|3330.5|3341.5|3340|3347.5|3345.5|3331.5|3330.5|25514
1646989200000|2022-03-11 09:00:00|3342|3340.5|3344.5|3343|3344.5|3343.5|3339.5|3338|27382
1646989500000|2022-03-11 09:05:00|3345.5|3343.5|3349|3348|3349.5|3348|3341|3340|17403
1646989800000|2022-03-11 09:10:00|3348.5|3348.5|3354.5|3353.5|3354.5|3354|3348.5|3347|27442
1646990100000|2022-03-11 09:15:00|3354|3352.5|3356|3355|3360|3357.5|3353|3352|31458
1646990400000|2022-03-11 09:20:00|3356.5|3355.5|3359|3357.5|3363|3361|3356|3355|37035
1646990700000|2022-03-11 09:25:00|3358.5|3358|3350.5|3348.5|3359|3358.5|3350.5|3348.5|12807
1646991000000|2022-03-11 09:30:00|3350|3348|3350|3349|3352|3351|3345.5|3344.5|22159
1646991300000|2022-03-11 09:35:00|3349.5|3348.5|3353.5|3353|3356.5|3355|3349|3348|11748
1646991600000|2022-03-11 09:40:00|3354|3353.5|3349.5|3348|3355.5|3354.5|3349|3348|18323
1646991900000|2022-03-11 09:45:00|3349|3348.5|3357.5|3356.5|3357.5|3356.5|3348.5|3346.5|19844
1646992200000|2022-03-11 09:50:00|3358|3357|3364|3363|3366|3364.5|3357.5|3356.5|17603
1646992500000|2022-03-11 09:55:00|3363.5|3363.5|3365|3363.5|3368|3367|3363|3362.5|15753
1646992800000|2022-03-11 10:00:00|3364.5|3364|3368|3366.5|3369.5|3368.5|3364|3363|23874
1646993100000|2022-03-11 10:05:00|3367.5|3367|3368|3367|3372|3371|3366.5|3365|27806
1646993400000|2022-03-11 10:10:00|3368.5|3367.5|3364|3363|3370|3369|3364|3362.5|19338
1646993700000|2022-03-11 10:15:00|3363.5|3363.5|3362.5|3361.5|3368|3366.5|3362.5|3361|14442
1646994000000|2022-03-11 10:20:00|3362|3361|3364.5|3363.5|3366|3365|3362|3361|28426
1646994300000|2022-03-11 10:25:00|3365|3364|3364.5|3363.5|3367.5|3366.5|3363.5|3362|27903
1646994600000|2022-03-11 10:30:00|3365|3364|3370|3369|3370|3369|3363.5|3363|28481
1646994900000|2022-03-11 10:35:00|3370.5|3369.5|3367.5|3366.5|3372.5|3371|3366.5|3365.5|22561
1646995200000|2022-03-11 10:40:00|3367|3366|3363|3362.5|3367.5|3366.5|3360|3359|19681
1646995500000|2022-03-11 10:45:00|3363.5|3362|3362.5|3361.5|3364.5|3364|3359.5|3358.5|18081
1646995800000|2022-03-11 10:50:00|3362|3361|3354|3353|3362.5|3361|3353|3352|19943
1646996100000|2022-03-11 10:55:00|3354.5|3353.5|3358|3357|3360|3359|3354|3353|25721
1646996400000|2022-03-11 11:00:00|3359|3357.5|3354|3353|3360|3359|3353|3352|13935
1646996700000|2022-03-11 11:05:00|3353.5|3352.5|3356|3355|3358.5|3357.5|3351.5|3351|17675
1646997000000|2022-03-11 11:10:00|3356.5|3355.5|3355.5|3355|3357.5|3356.5|3350|3349|22130
1646997300000|2022-03-11 11:15:00|3355|3354|3358.5|3357.5|3360.5|3359|3355|3354|22513
1646997600000|2022-03-11 11:20:00|3358|3358|3382|3380|3391|3389|3357|3356|95366
1646997900000|2022-03-11 11:25:00|3382.5|3380.5|3377.5|3376|3409|3407|3366.5|3364.5|172820
1646998200000|2022-03-11 11:30:00|3378|3376.5|3391.5|3390|3398.5|3396|3369.5|3366.5|103513
1646998500000|2022-03-11 11:35:00|3392|3390.5|3383|3381.5|3392|3391|3379|3378.5|51593
1646998800000|2022-03-11 11:40:00|3383.5|3382|3388.5|3387|3397.5|3396|3381.5|3380.5|50140
1646999100000|2022-03-11 11:45:00|3389|3387.5|3377.5|3376.5|3392|3391|3377.5|3376|51750
1646999400000|2022-03-11 11:50:00|3377|3376|3361.5|3360.5|3380|3378|3361|3360.5|54571
1646999700000|2022-03-11 11:55:00|3361|3360|3371|3369.5|3371.5|3370|3361|3360|21629
1647000000000|2022-03-11 12:00:00|3370.5|3369|3370|3368.5|3373|3371.5|3363|3362|37071
1647000300000|2022-03-11 12:05:00|3370.5|3369.5|3376|3375|3377|3375|3370|3368.5|26696
1647000600000|2022-03-11 12:10:00|3376.5|3375.5|3374.5|3373|3381|3379|3374.5|3373|24413
1647000900000|2022-03-11 12:15:00|3374|3374|3366|3364.5|3374|3374|3363.5|3362|18090
1647001200000|2022-03-11 12:20:00|3365.5|3364|3360|3358.5|3365.5|3364.5|3359|3357.5|22009
1647001500000|2022-03-11 12:25:00|3359.5|3358|3361|3359.5|3364.5|3363|3357|3356|21307
1647001800000|2022-03-11 12:30:00|3360.5|3359|3362|3360.5|3368.5|3366.5|3357.5|3356|22788
1647002100000|2022-03-11 12:35:00|3361.5|3360|3362.5|3361.5|3365.5|3363.5|3358.5|3357.5|15407
1647002400000|2022-03-11 12:40:00|3362|3361|3362.5|3361.5|3364|3363|3359|3358|16049
1647002700000|2022-03-11 12:45:00|3363|3362|3364|3363.5|3366.5|3365.5|3361|3359.5|18769
1647003000000|2022-03-11 12:50:00|3364.5|3364|3365|3364|3373|3372|3362.5|3362|36349
1647003300000|2022-03-11 12:55:00|3365.5|3364.5|3365.5|3364.5|3369|3367.5|3363|3362|20772
1647003600000|2022-03-11 13:00:00|3365|3364|3368.5|3367.5|3370|3369|3363|3362|20909
1647003900000|2022-03-11 13:05:00|3369|3368|3372|3371.5|3375|3373.5|3368|3367|20040
1647004200000|2022-03-11 13:10:00|3372.5|3372|3374|3373|3375.5|3374|3370.5|3369|15418
1647004500000|2022-03-11 13:15:00|3374.5|3373.5|3377.5|3377|3377.5|3377|3374|3372.5|16272
1647004800000|2022-03-11 13:20:00|3378|3376.5|3376|3375.5|3378.5|3377|3374.5|3373.5|9607
1647005100000|2022-03-11 13:25:00|3376.5|3375|3376|3374.5|3379|3378|3374|3373|12385
1647005400000|2022-03-11 13:30:00|3375.5|3375|3375.5|3374.5|3377.5|3377|3374.5|3373.5|14665
1647005700000|2022-03-11 13:35:00|3375|3374|3377.5|3376.5|3378.5|3377|3371.5|3370.5|14173
1647006000000|2022-03-11 13:40:00|3377|3376|3373|3372|3377|3376|3371|3369.5|9858
1647006300000|2022-03-11 13:45:00|3372.5|3371.5|3371|3370|3375.5|3374.5|3369.5|3368.5|10584
1647006600000|2022-03-11 13:50:00|3371.5|3370.5|3378|3377|3380.5|3379|3371|3370.5|12513
1647006900000|2022-03-11 13:55:00|3377.5|3376|3372.5|3372|3377.5|3376|3370|3369|11856
1647007200000|2022-03-11 14:00:00|3373.5|3372.5|3372.5|3371.5|3376.5|3375|3372.5|3371.5|10672
1647007500000|2022-03-11 14:05:00|3373|3372|3370|3369|3375|3374|3369.5|3368|14125
1647007800000|2022-03-11 14:10:00|3369.5|3368.5|3368.5|3367.5|3372|3371|3367.5|3367|21964
1647008100000|2022-03-11 14:15:00|3369|3367|3372.5|3371.5|3372.5|3371.5|3366|3365|30097
1647008400000|2022-03-11 14:20:00|3372|3372|3376|3375|3377.5|3376|3371.5|3370|17982
1647008700000|2022-03-11 14:25:00|3375.5|3374.5|3379|3378|3379.5|3379|3374.5|3373.5|26586
1647009000000|2022-03-11 14:30:00|3379.5|3378.5|3389|3387.5|3389.5|3388.5|3378.5|3377.5|44699
1647009300000|2022-03-11 14:35:00|3388.5|3387|3385.5|3384.5|3390|3389|3380.5|3380|26497
1647009600000|2022-03-11 14:40:00|3385|3385|3386|3384.5|3391.5|3390|3380|3378.5|47170
1647009900000|2022-03-11 14:45:00|3385.5|3384|3389|3388|3393.5|3393|3385|3384|34300
1647010200000|2022-03-11 14:50:00|3388.5|3387.5|3384.5|3383|3391|3390|3383|3382|32016
1647010500000|2022-03-11 14:55:00|3384|3382.5|3392|3391|3394|3393.5|3383.5|3382.5|20288
1647010800000|2022-03-11 15:00:00|3391.5|3390.5|3387.5|3386.5|3391.5|3390.5|3385.5|3384|20906
1647011100000|2022-03-11 15:05:00|3387|3386|3401|3400|3404|3403|3387|3386|37567
1647011400000|2022-03-11 15:10:00|3401.5|3401|3400.5|3400|3402|3401.5|3394|3392.5|17905
1647011700000|2022-03-11 15:15:00|3400|3399.5|3402.5|3401.5|3404.5|3404|3398.5|3397|49681
1647012000000|2022-03-11 15:20:00|3402|3402|3401|3400|3404|3403.5|3400.5|3399|50547
1647012300000|2022-03-11 15:25:00|3400.5|3399.5|3395|3394|3400.5|3400|3393.5|3392|36658
1647012600000|2022-03-11 15:30:00|3395.5|3394.5|3400.5|3399.5|3401.5|3400.5|3395.5|3394|50279
1647012900000|2022-03-11 15:35:00|3401|3400|3399|3398|3401.5|3401|3395.5|3394|32230
1647013200000|2022-03-11 15:40:00|3399.5|3398.5|3401|3400|3403.5|3402.5|3398.5|3398|42025
1647013500000|2022-03-11 15:45:00|3400.5|3400.5|3403|3402.5|3406|3405.5|3400.5|3400.5|46213
1647013800000|2022-03-11 15:50:00|3403.5|3403|3403|3402.5|3405|3403.5|3401|3400|37165
1647014100000|2022-03-11 15:55:00|3403.5|3403|3407|3406|3407|3406|3400.5|3399.5|50330
1647014400000|2022-03-11 16:00:00|3406.5|3405.5|3397|3396.5|3407|3406|3396.5|3395|34734
1647014700000|2022-03-11 16:05:00|3396.5|3396|3392|3390.5|3397|3396|3391|3389.5|54749
1647015000000|2022-03-11 16:10:00|3391.5|3391|3395|3394.5|3396.5|3395.5|3391|3390.5|67871
1647015300000|2022-03-11 16:15:00|3395.5|3395|3395.5|3395|3396.5|3396|3392.5|3392|63058
1647015600000|2022-03-11 16:20:00|3396|3395.5|3399|3398|3403|3402|3396|3395|79579
1647015900000|2022-03-11 16:25:00|3398.5|3398.5|3394|3393|3400|3399.5|3391|3390.5|83342
1647244800000|2022-03-14 08:00:00|3392|3391.5|3380|3378|3393|3391.5|3367.5|3365.5|154251
1647245100000|2022-03-14 08:05:00|3379.5|3379|3380.5|3378.5|3391|3389.5|3379|3377|77449
1647245400000|2022-03-14 08:10:00|3381|3379|3373|3371|3391.5|3390|3373|3371|59452
1647245700000|2022-03-14 08:15:00|3372|3370.5|3378.5|3377.5|3378.5|3378|3369.5|3368|52111
1647246000000|2022-03-14 08:20:00|3379|3378|3376|3374.5|3387.5|3387|3375|3373.5|68654
1647246300000|2022-03-14 08:25:00|3376.5|3375|3370.5|3369|3383.5|3382|3365|3364|40553
1647246600000|2022-03-14 08:30:00|3371|3369.5|3371.5|3369.5|3376|3374|3367.5|3366.5|35886
1647246900000|2022-03-14 08:35:00|3372|3370|3377|3376.5|3380|3378.5|3372|3370|23544
1647247200000|2022-03-14 08:40:00|3377.5|3376|3383|3382|3383.5|3383|3376|3374|24459
1647247500000|2022-03-14 08:45:00|3383.5|3382.5|3388|3387|3395.5|3394.5|3383.5|3382|21202
1647247800000|2022-03-14 08:50:00|3388.5|3387.5|3388.5|3387.5|3397.5|3396|3388|3387|18104
1647248100000|2022-03-14 08:55:00|3389|3388|3383.5|3382.5|3389.5|3388.5|3382|3381.5|37312
1647248400000|2022-03-14 09:00:00|3384|3383|3401|3400|3401.5|3400.5|3384|3383|32998
1647248700000|2022-03-14 09:05:00|3401.5|3400.5|3401|3400|3404|3403|3398.5|3397|17847
1647249000000|2022-03-14 09:10:00|3400.5|3399.5|3401|3400|3405|3404|3398.5|3397|18264
1647249300000|2022-03-14 09:15:00|3400.5|3399.5|3397|3395.5|3402.5|3401|3396.5|3395.5|18576
1647249600000|2022-03-14 09:20:00|3396.5|3395|3399.5|3399|3400.5|3399|3391|3390.5|23816
1647249900000|2022-03-14 09:25:00|3399|3398.5|3397|3395.5|3400.5|3399.5|3393.5|3392.5|17476
1647250200000|2022-03-14 09:30:00|3397.5|3396|3404.5|3403|3406|3405|3394.5|3394|21754
1647250500000|2022-03-14 09:35:00|3404|3402|3402|3401.5|3405.5|3405|3400|3399|26096
1647250800000|2022-03-14 09:40:00|3402.5|3402|3407|3405.5|3415.5|3415|3402.5|3401.5|28806
1647251100000|2022-03-14 09:45:00|3407.5|3406.5|3415|3413.5|3416|3414.5|3405.5|3404.5|20694
1647251400000|2022-03-14 09:50:00|3414.5|3414|3415|3413.5|3417|3416|3412.5|3411|21843
1647251700000|2022-03-14 09:55:00|3415.5|3414|3416|3415|3418.5|3418|3412|3410.5|30862
1647252000000|2022-03-14 10:00:00|3415.5|3414.5|3422.5|3421|3422.5|3421|3411|3409.5|27104
1647252300000|2022-03-14 10:05:00|3423|3422|3414.5|3413|3423.5|3422.5|3413.5|3412.5|88982
1647252600000|2022-03-14 10:10:00|3414|3412|3410|3408.5|3414.5|3413.5|3406.5|3405.5|27746
1647252900000|2022-03-14 10:15:00|3409.5|3409|3408.5|3407|3415|3414|3408|3406.5|50583
1647253200000|2022-03-14 10:20:00|3408|3406.5|3404|3402.5|3408.5|3407.5|3401.5|3400|24542
1647253500000|2022-03-14 10:25:00|3403.5|3402|3397.5|3396|3403.5|3403|3394.5|3393|18178
1647253800000|2022-03-14 10:30:00|3396.5|3395.5|3398|3397|3405.5|3404.5|3394.5|3393.5|23767
1647254100000|2022-03-14 10:35:00|3398.5|3397.5|3401|3399.5|3405|3404.5|3397|3396|21073
1647254400000|2022-03-14 10:40:00|3400.5|3399|3393.5|3392|3400.5|3399|3393|3392|24242
1647254700000|2022-03-14 10:45:00|3394|3392.5|3391.5|3390|3394|3393.5|3387|3386|21183
1647255000000|2022-03-14 10:50:00|3392|3390.5|3391.5|3390|3393.5|3392.5|3389|3388.5|17722
1647255300000|2022-03-14 10:55:00|3391|3390.5|3389|3388|3391.5|3390.5|3387.5|3387|21431
1647255600000|2022-03-14 11:00:00|3389.5|3388.5|3385|3384|3391|3390|3384.5|3383|26184
1647255900000|2022-03-14 11:05:00|3385.5|3383.5|3385.5|3384.5|3386.5|3385.5|3382.5|3381.5|20362
1647256200000|2022-03-14 11:10:00|3386|3385|3386|3385|3387.5|3386.5|3384.5|3383|18788
1647256500000|2022-03-14 11:15:00|3386.5|3385.5|3388.5|3387.5|3388.5|3387.5|3385|3384|14628
1647256800000|2022-03-14 11:20:00|3389|3388|3386.5|3385|3389.5|3389|3384|3382.5|15241
1647257100000|2022-03-14 11:25:00|3386|3385.5|3379.5|3378|3386|3385.5|3378|3376|30961
1647257400000|2022-03-14 11:30:00|3379|3377.5|3376|3374.5|3379.5|3378|3375|3374.5|20558
1647257700000|2022-03-14 11:35:00|3375.5|3375|3377.5|3376.5|3380.5|3379.5|3375|3375|9676
1647258000000|2022-03-14 11:40:00|3378|3376|3373.5|3372|3380|3378.5|3373|3372|10680
1647258300000|2022-03-14 11:45:00|3373|3372.5|3374.5|3373|3377.5|3376|3372|3371|39484
1647258600000|2022-03-14 11:50:00|3375|3373.5|3379.5|3378.5|3382|3381|3374.5|3373|55568
1647258900000|2022-03-14 11:55:00|3379|3378|3384|3383|3385.5|3384.5|3379|3377.5|26600
1647259200000|2022-03-14 12:00:00|3383.5|3382.5|3387.5|3386.5|3388|3386.5|3381.5|3380.5|18078
1647259500000|2022-03-14 12:05:00|3386.5|3386|3389.5|3388|3389.5|3388.5|3386|3384.5|6680
1647259800000|2022-03-14 12:10:00|3389|3388.5|3387|3386|3389.5|3388.5|3386|3385|8158
1647260100000|2022-03-14 12:15:00|3387.5|3385.5|3382.5|3381|3388.5|3387.5|3381.5|3380.5|8540
1647260400000|2022-03-14 12:20:00|3382|3381.5|3382.5|3382|3382.5|3382|3380|3378.5|12967
1647260700000|2022-03-14 12:25:00|3383|3381.5|3377|3376|3384.5|3383.5|3377|3376|20185
1647261000000|2022-03-14 12:30:00|3377.5|3376.5|3380.5|3380|3383|3381.5|3377.5|3376.5|7700
1647261300000|2022-03-14 12:35:00|3381|3379.5|3382|3380.5|3382.5|3381.5|3380.5|3379|7444
1647261600000|2022-03-14 12:40:00|3381.5|3381|3383.5|3382.5|3385|3384|3380|3379|12971
1647261900000|2022-03-14 12:45:00|3383|3382|3380|3379|3383.5|3382.5|3378|3377|30336
1647262200000|2022-03-14 12:50:00|3380.5|3379.5|3375.5|3374|3382|3381|3373|3372|46039
1647262500000|2022-03-14 12:55:00|3375|3373.5|3377|3375.5|3379|3378|3373|3371.5|23094
1647262800000|2022-03-14 13:00:00|3376.5|3375|3378|3376.5|3378.5|3377.5|3375.5|3374.5|16066
1647263100000|2022-03-14 13:05:00|3377.5|3376|3377.5|3376|3378|3377|3373|3372|24424
1647263400000|2022-03-14 13:10:00|3377|3376.5|3377.5|3376.5|3377.5|3377|3375|3374|16150
1647263700000|2022-03-14 13:15:00|3377|3376|3384.5|3383.5|3384.5|3384|3376.5|3375.5|25928
1647264000000|2022-03-14 13:20:00|3385|3384|3385|3384|3387.5|3386.5|3383.5|3383|22324
1647264300000|2022-03-14 13:25:00|3385.5|3384.5|3394.5|3393.5|3395|3394.5|3385.5|3384.5|20070
1647264600000|2022-03-14 13:30:00|3394|3393|3398|3397|3402|3400.5|3393.5|3392|60286
1647264900000|2022-03-14 13:35:00|3398.5|3397.5|3402|3401|3404|3402.5|3397.5|3397|35935
1647265200000|2022-03-14 13:40:00|3401.5|3400.5|3411.5|3410.5|3412|3411.5|3399|3397.5|38327
1647265500000|2022-03-14 13:45:00|3411|3410|3407|3405.5|3411.5|3410|3401.5|3400|64885
1647265800000|2022-03-14 13:50:00|3407.5|3406|3409.5|3408|3411|3410|3405|3404|29143
1647266100000|2022-03-14 13:55:00|3409|3408.5|3414|3412.5|3418|3417|3406.5|3405|32351
1647266400000|2022-03-14 14:00:00|3413.5|3412|3412.5|3411|3416|3415|3406.5|3405|20883
1647266700000|2022-03-14 14:05:00|3413|3411.5|3418.5|3417.5|3419|3418|3413|3411|21863
1647267000000|2022-03-14 14:10:00|3419|3418|3419|3418|3423|3421.5|3415|3413.5|79517
1647267300000|2022-03-14 14:15:00|3420|3418.5|3416|3415|3420.5|3419|3413|3412.5|19491
1647267600000|2022-03-14 14:20:00|3416.5|3415.5|3419|3417.5|3419.5|3418.5|3416|3415|13233
1647267900000|2022-03-14 14:25:00|3420|3418|3420.5|3419|3422|3421|3418|3417|18377
1647268200000|2022-03-14 14:30:00|3421|3419.5|3417|3416|3421.5|3420.5|3414|3413|62953
1647268500000|2022-03-14 14:35:00|3417.5|3415.5|3419.5|3418|3424|3423|3417.5|3415.5|23591
1647268800000|2022-03-14 14:40:00|3420|3418.5|3422.5|3421|3422.5|3422|3417|3416|777618
1647269100000|2022-03-14 14:45:00|3421.5|3420.5|3422.5|3421.5|3426|3425|3419|3418|29583
1647269400000|2022-03-14 14:50:00|3423|3422|3426.5|3425|3428.5|3426.5|3422.5|3421.5|28215
1647269700000|2022-03-14 14:55:00|3426|3424.5|3422.5|3421.5|3426.5|3425|3420|3419|23228
1647270000000|2022-03-14 15:00:00|3422|3421|3419|3417.5|3424.5|3424|3418.5|3417.5|45294
1647270300000|2022-03-14 15:05:00|3420|3418|3416|3415|3425.5|3424|3416|3415|34274
1647270600000|2022-03-14 15:10:00|3416.5|3415.5|3416.5|3415|3419.5|3418|3415|3414|30314
1647270900000|2022-03-14 15:15:00|3417|3415.5|3416|3415|3417.5|3417|3414|3413.5|40140
1647271200000|2022-03-14 15:20:00|3415.5|3414.5|3419|3418.5|3420|3418.5|3415|3414|18450
1647271500000|2022-03-14 15:25:00|3419.5|3419|3414.5|3413.5|3420|3419|3413|3412|28554
1647271800000|2022-03-14 15:30:00|3414|3413|3414.5|3413.5|3415.5|3415|3411|3410|34103
1647272100000|2022-03-14 15:35:00|3415|3414|3418|3417|3419|3418|3414|3413.5|25434
1647272400000|2022-03-14 15:40:00|3418.5|3418|3420|3419|3421.5|3420.5|3418.5|3417.5|29660
1647272700000|2022-03-14 15:45:00|3419.5|3418.5|3422|3421|3423|3422|3419.5|3418.5|28014
1647273000000|2022-03-14 15:50:00|3422.5|3421.5|3421.5|3420.5|3424|3423|3419.5|3418|37866
1647273300000|2022-03-14 15:55:00|3421|3420|3418.5|3417.5|3421.5|3421|3416.5|3415|26191
1647273600000|2022-03-14 16:00:00|3419|3418|3418.5|3417.5|3420.5|3419.5|3416|3415|23486
1647273900000|2022-03-14 16:05:00|3419|3418|3417.5|3416.5|3420|3419|3416.5|3415.5|11274
1647274200000|2022-03-14 16:10:00|3418|3417|3416.5|3415.5|3418.5|3417.5|3414.5|3413.5|14862
1647274500000|2022-03-14 16:15:00|3416|3416|3415.5|3415|3417|3416|3413|3412.5|14816
1647274800000|2022-03-14 16:20:00|3416.5|3414.5|3417.5|3416.5|3417.5|3416.5|3413|3412|11766
1647275100000|2022-03-14 16:25:00|3418|3417|3420|3418.5|3421|3420|3416.5|3415.5|18005
1647331200000|2022-03-15 08:00:00|3401.5|3397.5|3401|3399|3403|3400.5|3394|3392|9741
1647331500000|2022-03-15 08:05:00|3402|3398.5|3409|3407.5|3419.5|3417.5|3397|3395.5|14836
1647331800000|2022-03-15 08:10:00|3407.5|3406|3412|3410.5|3418.5|3416.5|3406|3404|12697
1647332100000|2022-03-15 08:15:00|3412.5|3411|3410|3408.5|3415.5|3414|3405.5|3404|8494
1647332400000|2022-03-15 08:20:00|3409.5|3408|3414|3413|3417.5|3416|3407.5|3406|6519
1647332700000|2022-03-15 08:25:00|3414.5|3412.5|3412.5|3410.5|3415.5|3414|3407.5|3406|7395
1647333000000|2022-03-15 08:30:00|3412|3409.5|3412|3410|3413|3411.5|3408.5|3407.5|7915
1647333300000|2022-03-15 08:35:00|3411|3411|3416.5|3415.5|3417|3416|3411|3411|5305
1647333600000|2022-03-15 08:40:00|3417|3415|3413.5|3412|3418.5|3417.5|3405.5|3404.5|6333
1647333900000|2022-03-15 08:45:00|3414.5|3412.5|3420|3419|3421.5|3420|3413.5|3412.5|8191
1647334200000|2022-03-15 08:50:00|3419.5|3418.5|3423|3421.5|3428.5|3427|3419|3418|9047
1647334500000|2022-03-15 08:55:00|3424|3422|3423.5|3422|3427.5|3426.5|3419|3418|14935
1647334800000|2022-03-15 09:00:00|3423|3422.5|3421|3420|3425.5|3424.5|3419|3418|16645
1647335100000|2022-03-15 09:05:00|3420.5|3419|3418|3417|3423|3422|3417.5|3416|7054
1647335400000|2022-03-15 09:10:00|3417.5|3416|3423.5|3423|3424.5|3423|3415|3414|5769
1647335700000|2022-03-15 09:15:00|3424|3422.5|3425|3423.5|3428|3426|3422.5|3422|10420
1647336000000|2022-03-15 09:20:00|3424.5|3422.5|3424|3422.5|3426|3424.5|3422.5|3421|4383
1647336300000|2022-03-15 09:25:00|3424.5|3423.5|3428|3427|3432|3431|3424.5|3423.5|5712
1647336600000|2022-03-15 09:30:00|3427.5|3426.5|3424|3422.5|3431|3429|3424|3422.5|11082
1647336900000|2022-03-15 09:35:00|3423|3421.5|3424|3423|3424|3423|3419.5|3418|4482
1647337200000|2022-03-15 09:40:00|3423.5|3422.5|3431.5|3430.5|3432|3430.5|3423.5|3422.5|14257
1647337500000|2022-03-15 09:45:00|3431|3428.5|3424.5|3423.5|3431|3428.5|3422.5|3421.5|22563
1647337800000|2022-03-15 09:50:00|3423.5|3422.5|3426|3425|3426.5|3425|3422.5|3421.5|9679
1647338100000|2022-03-15 09:55:00|3426.5|3425.5|3424.5|3423.5|3426.5|3425.5|3423|3421.5|6475
1647338400000|2022-03-15 10:00:00|3424|3423|3421.5|3420|3425|3424.5|3421|3420|6757
1647338700000|2022-03-15 10:05:00|3422|3420.5|3425.5|3424.5|3427|3426|3422|3420.5|13379
1647339000000|2022-03-15 10:10:00|3426|3425|3432.5|3431.5|3432.5|3432|3425|3423.5|7436
1647339300000|2022-03-15 10:15:00|3433.5|3432|3430.5|3430|3436|3435|3428.5|3427|10170
1647339600000|2022-03-15 10:20:00|3431|3430.5|3428|3426.5|3433|3431.5|3428|3426.5|8512
1647339900000|2022-03-15 10:25:00|3427|3426|3424|3422.5|3428|3427.5|3423.5|3422.5|3321
1647340200000|2022-03-15 10:30:00|3423.5|3423.5|3425|3424|3428|3427.5|3422.5|3421.5|4782
1647340500000|2022-03-15 10:35:00|3426|3424.5|3426.5|3425.5|3426.5|3425.5|3424.5|3423.5|3320
1647340800000|2022-03-15 10:40:00|3426|3425|3433|3432|3433.5|3432|3425|3424|6846
1647341100000|2022-03-15 10:45:00|3433.5|3432.5|3430.5|3429|3433.5|3432.5|3428.5|3427.5|3212
1647341400000|2022-03-15 10:50:00|3430|3430|3432|3431.5|3435|3433.5|3430|3430|3985
1647341700000|2022-03-15 10:55:00|3431.5|3430.5|3437.5|3437|3439.5|3438.5|3431.5|3430.5|10685
1647342000000|2022-03-15 11:00:00|3437|3436.5|3441|3440|3441|3440|3436|3435|6001
1647342300000|2022-03-15 11:05:00|3442|3440.5|3437|3435.5|3442.5|3442|3437|3435|3862
1647342600000|2022-03-15 11:10:00|3435.5|3436|3432.5|3431|3435.5|3436|3431|3430|11565
1647342900000|2022-03-15 11:15:00|3433|3432|3433|3432.5|3436.5|3435.5|3432|3430.5|6448
1647343200000|2022-03-15 11:20:00|3432|3431|3429.5|3428|3433|3432|3428.5|3427.5|12234
1647343500000|2022-03-15 11:25:00|3430|3428.5|3429.5|3428.5|3432|3431|3428.5|3427.5|3688
1647343800000|2022-03-15 11:30:00|3429|3428|3427|3426|3430.5|3429.5|3426|3425|5210
1647344100000|2022-03-15 11:35:00|3428|3426.5|3429.5|3428|3431|3429.5|3427|3426.5|7284
1647344400000|2022-03-15 11:40:00|3429|3426.5|3424.5|3423|3429|3427.5|3422.5|3421.5|3471
1647344700000|2022-03-15 11:45:00|3424|3422.5|3426|3425|3427|3426|3423|3421.5|5668
1647345000000|2022-03-15 11:50:00|3426.5|3425.5|3426.5|3425.5|3428.5|3427|3426|3425|5852
1647345300000|2022-03-15 11:55:00|3426|3425|3427.5|3426.5|3430|3429|3424.5|3423.5|5841
1647345600000|2022-03-15 12:00:00|3427|3426|3427.5|3426.5|3430.5|3429|3426|3425|4423
1647345900000|2022-03-15 12:05:00|3428.5|3427|3427.5|3426.5|3428.5|3427.5|3426|3425|5528
1647346200000|2022-03-15 12:10:00|3428|3425.5|3427|3426|3428.5|3427.5|3425.5|3425|5208
1647346500000|2022-03-15 12:15:00|3427.5|3425.5|3432|3430.5|3432|3431|3426|3424.5|6520
1647346800000|2022-03-15 12:20:00|3432.5|3431|3435.5|3434.5|3436.5|3435.5|3432.5|3431|6166
1647347100000|2022-03-15 12:25:00|3435|3435|3437.5|3436|3437.5|3436.5|3433.5|3432.5|3434
1647347400000|2022-03-15 12:30:00|3439|3436.5|3440.5|3439|3443|3441.5|3437|3436|6419
1647347700000|2022-03-15 12:35:00|3440|3438|3441|3440.5|3443|3441.5|3438|3437|3491
1647348000000|2022-03-15 12:40:00|3441.5|3439.5|3437|3436|3442.5|3441.5|3436.5|3435.5|52344
1647348300000|2022-03-15 12:45:00|3436.5|3435.5|3433|3432|3438.5|3437.5|3433|3431.5|2780
1647348600000|2022-03-15 12:50:00|3433.5|3433|3434.5|3433|3435.5|3434.5|3433|3432.5|4565
1647348900000|2022-03-15 12:55:00|3434|3432.5|3436|3435|3437|3436|3432.5|3431|7024
1647349200000|2022-03-15 13:00:00|3436.5|3435.5|3441.5|3440|3441.5|3440|3434|3433.5|4109
1647349500000|2022-03-15 13:05:00|3441|3439|3435|3434|3442.5|3441|3434.5|3433.5|3917
1647349800000|2022-03-15 13:10:00|3435.5|3435|3440|3439.5|3441.5|3440.5|3435|3434.5|5629
1647350100000|2022-03-15 13:15:00|3441.5|3440.5|3440|3439|3442|3441.5|3439.5|3438.5|5475
1647350400000|2022-03-15 13:20:00|3438.5|3438|3435|3434|3439|3438|3434.5|3433.5|2906
1647350700000|2022-03-15 13:25:00|3436.5|3435|3438|3437|3438|3437|3433|3432|9499
1647351000000|2022-03-15 13:30:00|3437|3436|3425.5|3424|3438.5|3437|3425.5|3424|18814
1647351300000|2022-03-15 13:35:00|3426|3424.5|3426.5|3425.5|3431|3429.5|3424.5|3423.5|11834
1647351600000|2022-03-15 13:40:00|3427|3426|3420.5|3419.5|3429|3428|3418.5|3417.5|14494
1647351900000|2022-03-15 13:45:00|3421|3420|3427|3425.5|3427|3425.5|3419.5|3418.5|9560
1647352200000|2022-03-15 13:50:00|3427.5|3426|3424|3422.5|3427.5|3426|3422.5|3421.5|10591
1647352500000|2022-03-15 13:55:00|3424.5|3424|3425.5|3424.5|3431|3429.5|3424.5|3423|13368
1647352800000|2022-03-15 14:00:00|3424.5|3423.5|3419.5|3418.5|3427.5|3426.5|3419|3418.5|10976
1647353100000|2022-03-15 14:05:00|3420.5|3419|3414|3412.5|3422.5|3421.5|3413.5|3412|45917
1647353400000|2022-03-15 14:10:00|3414.5|3413|3413|3412|3415|3414|3410|3408.5|8588
1647353700000|2022-03-15 14:15:00|3411|3410|3409.5|3408|3412.5|3411|3407.5|3406|9553
1647354000000|2022-03-15 14:20:00|3409|3407.5|3405.5|3404.5|3409|3408|3403.5|3402.5|6239
1647354300000|2022-03-15 14:25:00|3406|3405|3400|3399|3406.5|3405|3400|3398.5|9934
1647354600000|2022-03-15 14:30:00|3401|3399.5|3399.5|3398.5|3406.5|3405|3399.5|3398.5|11762
1647354900000|2022-03-15 14:35:00|3399|3399|3403.5|3402.5|3405|3403.5|3397|3396|8259
1647355200000|2022-03-15 14:40:00|3404|3403.5|3402.5|3401|3404.5|3403.5|3398|3397|103410
1647355500000|2022-03-15 14:45:00|3401.5|3401.5|3406|3404.5|3406|3405|3400|3399|10729
1647355800000|2022-03-15 14:50:00|3406.5|3405|3403.5|3402.5|3406.5|3405.5|3402|3401.5|152592
1647356100000|2022-03-15 14:55:00|3404.5|3403|3408.5|3407.5|3409.5|3408.5|3404.5|3402.5|9469
1647356400000|2022-03-15 15:00:00|3410|3409.5|3414|3413|3418|3417|3410|3409|11886
1647356700000|2022-03-15 15:05:00|3414.5|3413.5|3412|3411|3417|3416|3411.5|3410.5|10921
1647357000000|2022-03-15 15:10:00|3413|3410.5|3408|3407|3414.5|3413|3408|3407|16435
1647357300000|2022-03-15 15:15:00|3407.5|3406.5|3404|3403|3409|3408|3402.5|3401.5|14431
1647357600000|2022-03-15 15:20:00|3403.5|3402.5|3404|3403|3407.5|3406|3402.5|3402|12251
1647357900000|2022-03-15 15:25:00|3403|3402.5|3401.5|3401|3405.5|3404.5|3400.5|3399.5|15649
1647358200000|2022-03-15 15:30:00|3402.5|3401.5|3401|3400|3402.5|3402|3398|3397|17671
1647358500000|2022-03-15 15:35:00|3402.5|3400.5|3400.5|3399.5|3404|3403.5|3399.5|3398.5|10875
1647358800000|2022-03-15 15:40:00|3400|3399|3397|3395.5|3401|3400|3396|3395|7188
1647359100000|2022-03-15 15:45:00|3396.5|3396|3395.5|3394.5|3397.5|3396.5|3395|3394|12802
1647359400000|2022-03-15 15:50:00|3396|3395|3388.5|3387|3400|3398.5|3386.5|3385|131945
1647359700000|2022-03-15 15:55:00|3389|3388|3377|3376|3389|3388|3376.5|3375.5|22437
1647360000000|2022-03-15 16:00:00|3376.5|3375.5|3372|3371|3380|3379|3371|3370|18124
1647360300000|2022-03-15 16:05:00|3371|3370.5|3379.5|3378.5|3381.5|3380.5|3371|3370|20600
1647360600000|2022-03-15 16:10:00|3379|3378|3374|3372.5|3380.5|3379.5|3372.5|3371|21914
1647360900000|2022-03-15 16:15:00|3374.5|3373|3369.5|3369|3376|3375|3369.5|3368.5|20357
1647361200000|2022-03-15 16:20:00|3369|3368.5|3369.5|3368.5|3370.5|3369.5|3366.5|3365.5|32820
1647361500000|2022-03-15 16:25:00|3370|3369|3378|3376.5|3380.5|3379|3369.5|3369|27250
1647417600000|2022-03-16 08:00:00|3430|3419.5|3395.5|3394|3430|3419.5|3394.5|3392|33206
1647417900000|2022-03-16 08:05:00|3396.5|3394.5|3396.5|3395.5|3406.5|3405|3390.5|3389|18757
1647418200000|2022-03-16 08:10:00|3397.5|3397.5|3394|3393|3405.5|3404|3393.5|3392.5|15599
1647418500000|2022-03-16 08:15:00|3394.5|3393.5|3402|3401|3405.5|3403.5|3384.5|3382.5|25658
1647418800000|2022-03-16 08:20:00|3401|3400.5|3397|3396|3402.5|3402|3395.5|3394.5|24634
1647419100000|2022-03-16 08:25:00|3397.5|3395.5|3400|3398.5|3403|3401.5|3394|3393|13976
1647419400000|2022-03-16 08:30:00|3399|3397.5|3403.5|3402.5|3406|3405|3395|3393.5|12021
1647419700000|2022-03-16 08:35:00|3403|3402|3413.5|3412|3416|3414.5|3403|3402|11258
1647420000000|2022-03-16 08:40:00|3413|3412.5|3413|3411|3417|3415.5|3412|3411|7692
1647420300000|2022-03-16 08:45:00|3412.5|3411.5|3416|3414.5|3420|3418.5|3411|3410.5|7443
1647420600000|2022-03-16 08:50:00|3416.5|3415|3421|3419.5|3423|3421|3414|3413.5|4813
1647420900000|2022-03-16 08:55:00|3420.5|3419|3428.5|3427|3428.5|3427|3420|3419|5723
1647421200000|2022-03-16 09:00:00|3428|3425.5|3423|3421.5|3428|3426|3421|3420|10111
1647421500000|2022-03-16 09:05:00|3422.5|3421|3420|3419|3423|3422|3418|3417|9322
1647421800000|2022-03-16 09:10:00|3420.5|3419.5|3414|3413|3425.5|3424.5|3412.5|3411|6913
1647422100000|2022-03-16 09:15:00|3413.5|3411.5|3413.5|3412|3414|3412.5|3408.5|3407.5|3812
1647422400000|2022-03-16 09:20:00|3414|3412.5|3415.5|3414.5|3416|3414.5|3410|3408.5|4349
1647422700000|2022-03-16 09:25:00|3414.5|3413.5|3417|3416|3420|3418.5|3414.5|3413.5|8249
1647423000000|2022-03-16 09:30:00|3416.5|3415|3415|3414|3417.5|3416.5|3413|3412|10071
1647423300000|2022-03-16 09:35:00|3416|3415|3415|3413.5|3419|3417.5|3413.5|3412|8450
1647423600000|2022-03-16 09:40:00|3413|3414|3414.5|3413.5|3417.5|3415.5|3413|3412.5|3503
1647423900000|2022-03-16 09:45:00|3415.5|3414.5|3413.5|3412|3416|3414.5|3412|3410.5|7355
1647424200000|2022-03-16 09:50:00|3414.5|3412.5|3418.5|3417.5|3418.5|3417.5|3413|3412.5|10147
1647424500000|2022-03-16 09:55:00|3417.5|3417|3421.5|3420|3422|3420.5|3416.5|3416|4234
1647424800000|2022-03-16 10:00:00|3421|3420.5|3422|3420.5|3425.5|3424.5|3418.5|3417.5|6722
1647425100000|2022-03-16 10:05:00|3423|3421.5|3423|3422|3423.5|3422|3418|3417.5|6607
1647425400000|2022-03-16 10:10:00|3425|3424.5|3428.5|3427|3432|3430.5|3425|3424.5|23371
1647425700000|2022-03-16 10:15:00|3428|3426.5|3429.5|3429|3432.5|3431|3426|3425|10299
1647426000000|2022-03-16 10:20:00|3430|3428.5|3428|3427|3432|3430.5|3427.5|3426.5|7607
1647426300000|2022-03-16 10:25:00|3428.5|3427.5|3427.5|3426|3430|3429|3422.5|3422|10323
1647426600000|2022-03-16 10:30:00|3426|3427|3419|3417.5|3428|3427|3416.5|3415|6786
1647426900000|2022-03-16 10:35:00|3419.5|3418|3416.5|3415.5|3419.5|3419|3415|3414|8147
1647427200000|2022-03-16 10:40:00|3418.5|3417.5|3421|3420|3422|3421|3418|3417|6286
1647427500000|2022-03-16 10:45:00|3421.5|3420.5|3420|3419|3426|3425|3419|3418|3883
1647427800000|2022-03-16 10:50:00|3421|3418.5|3421.5|3420.5|3426|3425|3420.5|3418.5|4417
1647428100000|2022-03-16 10:55:00|3422|3421|3426|3425.5|3426|3425.5|3419|3418|3827
1647428400000|2022-03-16 11:00:00|3427|3426|3426|3424.5|3428.5|3427.5|3424|3422.5|7804
1647428700000|2022-03-16 11:05:00|3425|3423.5|3426.5|3425.5|3428|3427|3424.5|3423.5|2859
1647429000000|2022-03-16 11:10:00|3426|3424.5|3424.5|3423|3426.5|3425.5|3423.5|3422.5|4574
1647429300000|2022-03-16 11:15:00|3423.5|3423.5|3425|3424.5|3426.5|3425.5|3422|3421.5|4489
1647429600000|2022-03-16 11:20:00|3426|3425|3424.5|3423.5|3427.5|3426.5|3423|3422|3868
1647429900000|2022-03-16 11:25:00|3423.5|3422|3430.5|3430|3430.5|3430|3423.5|3422|8097
1647430200000|2022-03-16 11:30:00|3431.5|3430.5|3431.5|3430.5|3432.5|3432|3426|3425|8592
1647430500000|2022-03-16 11:35:00|3431|3429.5|3423|3422|3431|3430|3423|3422|3958
1647430800000|2022-03-16 11:40:00|3422.5|3421.5|3418|3416.5|3422.5|3421.5|3417|3416|5374
1647431100000|2022-03-16 11:45:00|3417.5|3416|3414.5|3413.5|3418|3417|3414.5|3413.5|9769
1647431400000|2022-03-16 11:50:00|3415|3414|3415.5|3414.5|3419|3417.5|3414.5|3413.5|4987
1647431700000|2022-03-16 11:55:00|3416|3415|3416|3415.5|3417.5|3417|3413.5|3412.5|8387
1647432000000|2022-03-16 12:00:00|3416.5|3416|3413|3411.5|3419|3418|3413|3411.5|303333
1647432300000|2022-03-16 12:05:00|3413.5|3412|3417.5|3416.5|3417.5|3416.5|3413.5|3412|6212
1647432600000|2022-03-16 12:10:00|3418.5|3417.5|3416.5|3415|3419|3418|3415.5|3414.5|10294
1647432900000|2022-03-16 12:15:00|3416|3414.5|3415.5|3415|3418|3417|3415|3414|5745
1647433200000|2022-03-16 12:20:00|3416|3414|3416.5|3416|3419|3418|3415|3414|3190
1647433500000|2022-03-16 12:25:00|3416|3415.5|3415|3414|3417.5|3416.5|3414.5|3414|5048
1647433800000|2022-03-16 12:30:00|3415.5|3414.5|3412|3411|3415.5|3414.5|3411.5|3411|3569
1647434100000|2022-03-16 12:35:00|3411.5|3411.5|3412|3410.5|3413|3411.5|3409.5|3409|3391
1647434400000|2022-03-16 12:40:00|3411.5|3411.5|3413.5|3412.5|3413.5|3412.5|3410.5|3409.5|3684
1647434700000|2022-03-16 12:45:00|3413|3411.5|3410.5|3409|3413|3411.5|3408|3407|3890
1647435000000|2022-03-16 12:50:00|3410|3408|3406.5|3405.5|3410|3408|3405|3404|4363
1647435300000|2022-03-16 12:55:00|3406|3405|3398|3397.5|3406|3405|3398|3397.5|4421
1647435600000|2022-03-16 13:00:00|3398.5|3399|3402|3400.5|3404|3403|3398.5|3399|4591
1647435900000|2022-03-16 13:05:00|3401.5|3401|3403.5|3402.5|3403.5|3403|3401|3400|4927
1647436200000|2022-03-16 13:10:00|3404|3404|3403.5|3403|3407|3406|3403|3402.5|2618
1647436500000|2022-03-16 13:15:00|3402.5|3402.5|3402.5|3401.5|3407.5|3406|3402.5|3401.5|7404
1647436800000|2022-03-16 13:20:00|3404|3402|3404.5|3403.5|3405.5|3404.5|3402|3401|4889
1647437100000|2022-03-16 13:25:00|3405|3404|3409.5|3408|3409.5|3408|3404.5|3403.5|6650
1647437400000|2022-03-16 13:30:00|3409|3409|3408|3407|3413.5|3412.5|3404.5|3403.5|10577
1647437700000|2022-03-16 13:35:00|3409.5|3408.5|3414.5|3413|3414.5|3414|3409.5|3408.5|7356
1647438000000|2022-03-16 13:40:00|3415|3413.5|3411.5|3410.5|3415|3414|3408|3407|6771
1647438300000|2022-03-16 13:45:00|3412.5|3411|3414.5|3413.5|3415|3414|3409.5|3408.5|9057
1647438600000|2022-03-16 13:50:00|3415|3414|3410.5|3409.5|3416|3414.5|3408.5|3407.5|6008
1647438900000|2022-03-16 13:55:00|3409.5|3409|3412|3411|3414|3412.5|3409.5|3408.5|7381
1647439200000|2022-03-16 14:00:00|3411.5|3410.5|3410|3409|3415|3414|3409.5|3408.5|9475
1647439500000|2022-03-16 14:05:00|3411|3410|3412|3411|3412.5|3411.5|3407|3406|5248
1647439800000|2022-03-16 14:10:00|3411.5|3410.5|3417.5|3416.5|3422|3420.5|3410|3409|13091
1647440100000|2022-03-16 14:15:00|3418|3417|3423|3422|3432.5|3431|3417|3415.5|32282
1647440400000|2022-03-16 14:20:00|3422.5|3421.5|3424|3422.5|3430.5|3429|3421.5|3420.5|16287
1647440700000|2022-03-16 14:25:00|3425|3423|3414.5|3413|3425.5|3424.5|3414.5|3413|12021
1647441000000|2022-03-16 14:30:00|3414|3412.5|3414|3413|3417|3416|3410|3409|6509
1647441300000|2022-03-16 14:35:00|3414.5|3413.5|3423|3421.5|3423|3421.5|3410|3409|7715
1647441600000|2022-03-16 14:40:00|3423.5|3422.5|3404.5|3403.5|3424.5|3423|3394.5|3393|27575
1647441900000|2022-03-16 14:45:00|3405|3404|3415.5|3414|3415.5|3414|3401.5|3400.5|27442
1647442200000|2022-03-16 14:50:00|3415|3413.5|3415.5|3414|3416|3415|3411|3409.5|7066
1647442500000|2022-03-16 14:55:00|3416|3414.5|3422.5|3421|3423.5|3422|3411|3410|9669
1647442800000|2022-03-16 15:00:00|3422|3421.5|3423|3422.5|3425|3423.5|3417|3415.5|17641
1647443100000|2022-03-16 15:05:00|3423.5|3422|3422|3421.5|3426.5|3425.5|3421|3419.5|6674
1647443400000|2022-03-16 15:10:00|3423|3422|3421|3419.5|3427.5|3426.5|3420|3418.5|14237
1647443700000|2022-03-16 15:15:00|3422|3420|3421|3420|3427|3426|3420|3419|5270
1647444000000|2022-03-16 15:20:00|3420.5|3419.5|3424.5|3423|3424.5|3423|3418|3416.5|5928
1647444300000|2022-03-16 15:25:00|3425.5|3423.5|3422|3421|3427.5|3426|3421|3420|5224
1647444600000|2022-03-16 15:30:00|3423|3421.5|3426|3425|3427.5|3426.5|3420.5|3419.5|6168
1647444900000|2022-03-16 15:35:00|3425.5|3424.5|3419|3418|3425.5|3424.5|3415|3414|7625
1647445200000|2022-03-16 15:40:00|3420.5|3419.5|3422.5|3421.5|3422.5|3421.5|3416.5|3416|8878
1647445500000|2022-03-16 15:45:00|3423|3422|3423|3421.5|3425|3423.5|3418|3416.5|9436
1647445800000|2022-03-16 15:50:00|3423.5|3422|3422|3421|3426.5|3425.5|3420|3419|6731
1647446100000|2022-03-16 15:55:00|3422.5|3421.5|3422.5|3421.5|3425.5|3424.5|3421|3420|9004
1647446400000|2022-03-16 16:00:00|3422|3421|3417|3416.5|3422|3421|3416.5|3416|14181
1647446700000|2022-03-16 16:05:00|3417.5|3417.5|3412.5|3411|3418.5|3418|3411.5|3411|5838
1647447000000|2022-03-16 16:10:00|3412|3410.5|3410|3409|3412|3411|3408.5|3407|7180
1647447300000|2022-03-16 16:15:00|3409.5|3408.5|3408.5|3407.5|3411.5|3410.5|3408|3406.5|7381
1647447600000|2022-03-16 16:20:00|3408|3407|3413.5|3412.5|3414|3413.5|3407.5|3406.5|8672
1647447900000|2022-03-16 16:25:00|3413|3413|3422.5|3421|3422.5|3421.5|3412|3411.5|13386
1647504000000|2022-03-17 08:00:00|3413.5|3412|3408|3405|3417|3412.5|3398.5|3396.5|23416
1647504300000|2022-03-17 08:05:00|3407|3408|3403.5|3402|3413.5|3412|3400|3398|17617
1647504600000|2022-03-17 08:10:00|3404|3404|3405|3403.5|3413.5|3411.5|3402|3400.5|16273
1647504900000|2022-03-17 08:15:00|3406|3403|3405.5|3405|3408|3407|3401|3400|7437
1647505200000|2022-03-17 08:20:00|3406|3405.5|3404|3403|3408.5|3407|3400.5|3400|12174
1647505500000|2022-03-17 08:25:00|3405|3402.5|3408.5|3407.5|3411.5|3410|3401.5|3400.5|5677
1647505800000|2022-03-17 08:30:00|3409|3407|3400|3399|3409|3407|3399.5|3398|9076
1647506100000|2022-03-17 08:35:00|3400.5|3399.5|3400|3398.5|3401|3400|3396.5|3395|5109
1647506400000|2022-03-17 08:40:00|3399.5|3399|3401|3399.5|3404.5|3403.5|3398|3397|6403
1647506700000|2022-03-17 08:45:00|3401.5|3400.5|3398|3397|3403.5|3402|3398|3397|4718
1647507000000|2022-03-17 08:50:00|3398.5|3398|3397.5|3396|3401.5|3400|3397.5|3396|7014
1647507300000|2022-03-17 08:55:00|3397|3398|3404|3403|3405.5|3404|3395.5|3394.5|4397
1647507600000|2022-03-17 09:00:00|3405|3403.5|3399.5|3398|3405|3404|3398|3396.5|5938
1647507900000|2022-03-17 09:05:00|3398.5|3397.5|3397.5|3396|3399.5|3398|3394.5|3393.5|3493
1647508200000|2022-03-17 09:10:00|3396|3394.5|3399|3398|3401|3400|3396|3394.5|6124
1647508500000|2022-03-17 09:15:00|3399.5|3398.5|3402|3400.5|3402|3401.5|3396|3395|6808
1647508800000|2022-03-17 09:20:00|3402.5|3401.5|3398.5|3397|3404|3402.5|3396.5|3395|8371
1647509100000|2022-03-17 09:25:00|3398|3395.5|3396.5|3395|3398.5|3398|3395|3394|8778
1647509400000|2022-03-17 09:30:00|3396|3395.5|3391.5|3390.5|3396|3395.5|3390.5|3389.5|5379
1647509700000|2022-03-17 09:35:00|3391|3390|3389|3388|3393.5|3392.5|3389|3388|4776
1647510000000|2022-03-17 09:40:00|3389.5|3389|3391|3390|3392.5|3391|3387|3386|6671
1647510300000|2022-03-17 09:45:00|3392.5|3390.5|3391|3390|3393.5|3393|3390.5|3389.5|5210
1647510600000|2022-03-17 09:50:00|3390|3389.5|3393|3392|3395|3394|3389|3388|6895
1647510900000|2022-03-17 09:55:00|3393.5|3392.5|3396|3394.5|3396.5|3396|3392.5|3391.5|6887
1647511200000|2022-03-17 10:00:00|3395.5|3395|3389|3388|3397|3396|3383.5|3382.5|18279
1647511500000|2022-03-17 10:05:00|3390|3389|3393.5|3392|3394.5|3394|3387|3386|9121
1647511800000|2022-03-17 10:10:00|3393|3391|3395.5|3394|3399|3398|3390.5|3388.5|9179
1647512100000|2022-03-17 10:15:00|3396.5|3395.5|3396.5|3395.5|3398.5|3397|3394.5|3393|7670
1647512400000|2022-03-17 10:20:00|3397|3395|3401|3400|3402.5|3401|3396|3395|4361
1647512700000|2022-03-17 10:25:00|3402.5|3401|3406.5|3405.5|3407.5|3406.5|3400.5|3399.5|6733
1647513000000|2022-03-17 10:30:00|3407|3405|3404.5|3403.5|3407|3405.5|3401.5|3400.5|5269
1647513300000|2022-03-17 10:35:00|3403.5|3402.5|3404|3403|3404.5|3403|3400.5|3399.5|12321
1647513600000|2022-03-17 10:40:00|3403.5|3402.5|3402.5|3401|3406|3405|3402|3401|5322
1647513900000|2022-03-17 10:45:00|3402|3401.5|3407|3406|3408.5|3407.5|3402|3401|6570
1647514200000|2022-03-17 10:50:00|3406.5|3405.5|3412.5|3411.5|3412.5|3411.5|3405.5|3404|7074
1647514500000|2022-03-17 10:55:00|3413|3410.5|3409.5|3408.5|3413|3412|3409|3408|2043
1647514800000|2022-03-17 11:00:00|3408.5|3408|3406.5|3405.5|3410|3409|3405|3404.5|5191
1647515100000|2022-03-17 11:05:00|3407|3406|3401|3400.5|3407|3406|3401|3400.5|6994
1647515400000|2022-03-17 11:10:00|3400|3399|3400|3399|3402|3401|3399|3397.5|3600
1647515700000|2022-03-17 11:15:00|3400.5|3399.5|3399.5|3398|3400.5|3399.5|3398.5|3397.5|2576
1647516000000|2022-03-17 11:20:00|3399|3397.5|3399|3398.5|3400|3399|3397.5|3396|2843
1647516300000|2022-03-17 11:25:00|3398.5|3397.5|3398.5|3397.5|3399.5|3398.5|3397|3395.5|3142
1647516600000|2022-03-17 11:30:00|3398|3397|3397|3396|3398.5|3397|3394|3393|3126
1647516900000|2022-03-17 11:35:00|3397.5|3396.5|3399|3398.5|3400|3398.5|3396.5|3395.5|5908
1647517200000|2022-03-17 11:40:00|3398|3397.5|3396|3395|3400.5|3399.5|3395.5|3394.5|4404
1647517500000|2022-03-17 11:45:00|3395.5|3394.5|3393.5|3392|3396|3395|3392.5|3391|5097
1647517800000|2022-03-17 11:50:00|3393|3392.5|3396|3394.5|3396|3394.5|3390.5|3389.5|5237
1647518100000|2022-03-17 11:55:00|3395.5|3394|3390.5|3389.5|3396|3395|3389.5|3388|5194
1647518400000|2022-03-17 12:00:00|3392.5|3391.5|3410.5|3409|3411|3409.5|3392.5|3391.5|19564
1647518700000|2022-03-17 12:05:00|3411|3410|3413|3411.5|3416|3414.5|3410|3409|12791
1647519000000|2022-03-17 12:10:00|3412|3412|3411|3410|3416|3415|3410|3409|269414
1647519300000|2022-03-17 12:15:00|3410|3409.5|3408.5|3407|3411.5|3410.5|3408|3407|6315
1647519600000|2022-03-17 12:20:00|3407.5|3406.5|3408.5|3407.5|3408.5|3407.5|3405|3404|8187
1647519900000|2022-03-17 12:25:00|3409|3408|3406.5|3405.5|3409.5|3408.5|3405.5|3404.5|8720
1647520200000|2022-03-17 12:30:00|3407|3406|3414.5|3413|3415|3414|3407|3405.5|10800
1647520500000|2022-03-17 12:35:00|3414|3414|3413|3412|3416.5|3415.5|3412.5|3411|7877
1647520800000|2022-03-17 12:40:00|3414|3413|3414|3412.5|3414.5|3414|3412|3411|8224
1647521100000|2022-03-17 12:45:00|3414.5|3413.5|3414.5|3413.5|3415|3414|3413|3412|8136
1647521400000|2022-03-17 12:50:00|3414|3413|3416.5|3415|3419.5|3418.5|3414|3413|6267
1647521700000|2022-03-17 12:55:00|3417.5|3416|3416|3414.5|3418|3417|3414|3413|3438
1647522000000|2022-03-17 13:00:00|3415.5|3414|3413.5|3412.5|3416.5|3415|3413|3412|5665
1647522300000|2022-03-17 13:05:00|3414|3413|3411.5|3410|3414.5|3413.5|3411|3410|6728
1647522600000|2022-03-17 13:10:00|3411|3410.5|3412|3411|3415|3413.5|3411|3410|3654
1647522900000|2022-03-17 13:15:00|3412.5|3410.5|3409.5|3408.5|3415|3413.5|3409.5|3408.5|7302
1647523200000|2022-03-17 13:20:00|3409|3408|3408.5|3407.5|3409|3408.5|3407|3406|3885
1647523500000|2022-03-17 13:25:00|3409|3408|3413.5|3412.5|3414.5|3413.5|3406.5|3406|6631
1647523800000|2022-03-17 13:30:00|3413|3412|3417.5|3416|3417.5|3416.5|3409.5|3408.5|9626
1647524100000|2022-03-17 13:35:00|3417|3417|3415.5|3414.5|3421.5|3420.5|3413.5|3412.5|10469
1647524400000|2022-03-17 13:40:00|3416.5|3415|3421.5|3420.5|3423.5|3422.5|3416.5|3415|12607
1647524700000|2022-03-17 13:45:00|3421|3420|3419.5|3418.5|3425|3423.5|3418.5|3417.5|14636
1647525000000|2022-03-17 13:50:00|3419|3418|3410.5|3409|3419.5|3418|3409|3408|9632
1647525300000|2022-03-17 13:55:00|3411.5|3410|3419.5|3418.5|3420|3419|3410.5|3410|7603
1647525600000|2022-03-17 14:00:00|3419|3418|3421|3420.5|3423|3422|3419|3418|10174
1647525900000|2022-03-17 14:05:00|3422.5|3421.5|3419.5|3418.5|3425|3424|3419|3418|11522
1647526200000|2022-03-17 14:10:00|3421|3419|3418|3417|3422.5|3421.5|3417.5|3416.5|10172
1647526500000|2022-03-17 14:15:00|3419|3417.5|3420|3418.5|3423|3422|3417|3416.5|7936
1647526800000|2022-03-17 14:20:00|3420.5|3419.5|3420|3418.5|3422.5|3421.5|3418.5|3417.5|9867
1647527100000|2022-03-17 14:25:00|3419.5|3420|3417.5|3416.5|3422|3421|3416|3415|8222
1647527400000|2022-03-17 14:30:00|3418|3417|3413.5|3412|3418|3417|3413|3412|229586
1647527700000|2022-03-17 14:35:00|3413|3411.5|3410|3408.5|3413|3411.5|3408.5|3407.5|8562
1647528000000|2022-03-17 14:40:00|3409.5|3408|3406.5|3405.5|3409.5|3408|3404|3403|14585
1647528300000|2022-03-17 14:45:00|3407.5|3406.5|3406|3405|3409.5|3408.5|3403|3402.5|9813
1647528600000|2022-03-17 14:50:00|3407|3405.5|3405|3404|3407|3406|3403|3401.5|6544
1647528900000|2022-03-17 14:55:00|3404.5|3403.5|3406|3405|3407.5|3406.5|3404.5|3403.5|12402
1647529200000|2022-03-17 15:00:00|3405.5|3404.5|3413.5|3412.5|3414|3413|3405|3404|11998
1647529500000|2022-03-17 15:05:00|3412.5|3411.5|3412|3411|3413|3412|3410|3409|8229
1647529800000|2022-03-17 15:10:00|3411.5|3410.5|3411|3410|3412|3411|3410|3409.5|12299
1647530100000|2022-03-17 15:15:00|3411.5|3410.5|3413|3412|3413.5|3412.5|3410.5|3409.5|7108
1647530400000|2022-03-17 15:20:00|3412.5|3411.5|3414.5|3413.5|3415|3414|3410.5|3409.5|6566
1647530700000|2022-03-17 15:25:00|3413.5|3412.5|3409|3408|3413.5|3412.5|3409|3408|7362
1647531000000|2022-03-17 15:30:00|3409.5|3408.5|3416.5|3415|3416.5|3415|3408.5|3407.5|8615
1647531300000|2022-03-17 15:35:00|3416|3414|3415.5|3414.5|3416|3415|3412|3411|11444
1647531600000|2022-03-17 15:40:00|3415|3414|3416|3415|3417.5|3416.5|3414|3413|9955
1647531900000|2022-03-17 15:45:00|3415.5|3414.5|3414.5|3413.5|3418.5|3417|3414|3413|10282
1647532200000|2022-03-17 15:50:00|3414|3414|3412.5|3411.5|3415|3414|3411.5|3410.5|11244
1647532500000|2022-03-17 15:55:00|3413|3412|3412.5|3412|3415|3414|3412|3411|7836
1647532800000|2022-03-17 16:00:00|3413|3411.5|3419.5|3418.5|3420|3419|3413|3411.5|13980
1647533100000|2022-03-17 16:05:00|3420|3419|3420.5|3419.5|3421.5|3420.5|3418|3417|15822
1647533400000|2022-03-17 16:10:00|3420|3419|3422.5|3421.5|3423|3422|3419|3418|14491
1647533700000|2022-03-17 16:15:00|3422|3421|3422|3421|3422.5|3421.5|3419.5|3418.5|20468
1647534000000|2022-03-17 16:20:00|3422.5|3421.5|3423|3422|3424.5|3423.5|3422|3421|14723
1647534300000|2022-03-17 16:25:00|3422.5|3422.5|3436|3434.5|3436|3434.5|3422.5|3422|192655
1647590400000|2022-03-18 08:00:00|3450|3440|3425.5|3424.5|3450|3440|3425|3424.5|17466
1647590700000|2022-03-18 08:05:00|3425|3422.5|3416|3414.5|3425.5|3424|3415.5|3414|10040
1647591000000|2022-03-18 08:10:00|3418|3415|3415|3413.5|3421|3419.5|3412|3411|5115
1647591300000|2022-03-18 08:15:00|3414.5|3412.5|3414|3413|3419.5|3418.5|3413.5|3412.5|9655
1647591600000|2022-03-18 08:20:00|3413.5|3412.5|3407|3406|3414|3412.5|3405.5|3404.5|10372
1647591900000|2022-03-18 08:25:00|3407.5|3405|3409.5|3407.5|3411.5|3410.5|3400.5|3399.5|7573
1647592200000|2022-03-18 08:30:00|3410|3408.5|3406.5|3405|3411|3409|3403.5|3402|5463
1647592500000|2022-03-18 08:35:00|3407|3405.5|3410.5|3410|3411|3410|3406.5|3405.5|6806
1647592800000|2022-03-18 08:40:00|3409.5|3408.5|3409.5|3408|3411|3410|3407.5|3406|6760
1647593100000|2022-03-18 08:45:00|3409|3407|3409.5|3409|3411|3410|3405.5|3404.5|6860
1647593400000|2022-03-18 08:50:00|3410.5|3410|3411|3410|3411.5|3411|3408|3406.5|7216
1647593700000|2022-03-18 08:55:00|3410.5|3409.5|3410.5|3410|3412|3411|3410|3409|8832
1647594000000|2022-03-18 09:00:00|3410|3409|3411|3410.5|3412|3411|3409|3408|3300
1647594300000|2022-03-18 09:05:00|3410.5|3409.5|3414|3413.5|3414.5|3414|3409|3408|5037
1647594600000|2022-03-18 09:10:00|3413.5|3412.5|3413|3411.5|3415|3413.5|3411|3410|2806
1647594900000|2022-03-18 09:15:00|3412.5|3410.5|3405|3404|3413|3410.5|3405|3404|7656
1647595200000|2022-03-18 09:20:00|3406.5|3404.5|3405|3404|3406.5|3405.5|3402.5|3402|5054
1647595500000|2022-03-18 09:25:00|3404.5|3403.5|3407.5|3406|3407.5|3406.5|3404.5|3403.5|6338
1647595800000|2022-03-18 09:30:00|3407|3405.5|3404|3403|3409.5|3408|3401|3400|9603
1647596100000|2022-03-18 09:35:00|3403|3402|3409|3408|3410|3409|3403|3402|4298
1647596400000|2022-03-18 09:40:00|3409.5|3408.5|3410.5|3409.5|3411|3410|3408.5|3407.5|6104
1647596700000|2022-03-18 09:45:00|3410|3409|3406.5|3405|3411|3410|3406.5|3405|4100
1647597000000|2022-03-18 09:50:00|3406|3404|3405.5|3404.5|3406|3405.5|3404|3403|4245
1647597300000|2022-03-18 09:55:00|3405|3405|3405|3404|3406.5|3405.5|3404|3403.5|4027
1647597600000|2022-03-18 10:00:00|3405.5|3404.5|3405.5|3404.5|3406.5|3406|3404|3403.5|6930
1647597900000|2022-03-18 10:05:00|3405|3404|3411|3410|3411|3410|3404.5|3403.5|9573
1647598500000|2022-03-18 10:15:00|3402.5|3401.5|3393|3392|3405.5|3404.5|3393|3391.5|21159
1647598800000|2022-03-18 10:20:00|3394|3392.5|3401|3400|3401|3400|3394|3392.5|8759
1647599100000|2022-03-18 10:25:00|3400.5|3399.5|3402|3401|3406.5|3405.5|3400|3399.5|7346
1647599400000|2022-03-18 10:30:00|3402.5|3401.5|3399|3397.5|3402.5|3401.5|3398.5|3397.5|6798
1647599700000|2022-03-18 10:35:00|3398|3397|3396.5|3395.5|3400|3398.5|3395.5|3394.5|4513
1647600000000|2022-03-18 10:40:00|3395.5|3394.5|3397.5|3396.5|3398.5|3397.5|3394|3393|5664
1647600300000|2022-03-18 10:45:00|3397|3397|3393|3392|3398.5|3398|3392.5|3391.5|11243
1647600600000|2022-03-18 10:50:00|3392.5|3391.5|3387|3386.5|3392.5|3391.5|3387|3386|17894
1647600900000|2022-03-18 10:55:00|3387.5|3386|3386|3384.5|3390.5|3389.5|3381|3380.5|25473
1647601200000|2022-03-18 11:00:00|3386.5|3385|3387|3385.5|3387|3386|3381|3380|13933
1647601500000|2022-03-18 11:05:00|3386.5|3384|3383.5|3382.5|3387|3385|3382.5|3381.5|7807
1647601800000|2022-03-18 11:10:00|3382.5|3381|3384.5|3383|3384.5|3383|3378.5|3377.5|6587
1647602100000|2022-03-18 11:15:00|3384|3384|3385|3384|3386.5|3385.5|3383|3382|5696
1647602400000|2022-03-18 11:20:00|3385.5|3384.5|3386.5|3385|3387|3386|3383|3382.5|4173
1647602700000|2022-03-18 11:25:00|3387.5|3386.5|3383.5|3382|3387.5|3386.5|3379.5|3378.5|5851
1647603000000|2022-03-18 11:30:00|3384|3382.5|3387.5|3386|3388|3387.5|3384|3382.5|4641
1647603300000|2022-03-18 11:35:00|3386.5|3385.5|3387|3386|3390.5|3389.5|3386.5|3385|5989
1647603600000|2022-03-18 11:40:00|3387.5|3385.5|3389|3387.5|3390|3389|3386.5|3385|5188
1647603900000|2022-03-18 11:45:00|3388.5|3388|3389|3387.5|3390|3388.5|3387|3386|3424
1647604200000|2022-03-18 11:50:00|3390.5|3389|3385.5|3384.5|3390.5|3389|3385.5|3384.5|2789
1647604500000|2022-03-18 11:55:00|3386|3385|3384.5|3383|3386.5|3385|3383.5|3382.5|4049
1647604800000|2022-03-18 12:00:00|3385.5|3383.5|3387.5|3386.5|3389.5|3388.5|3383|3382|6809
1647605100000|2022-03-18 12:05:00|3388.5|3387.5|3389.5|3388.5|3392|3391|3387|3386|5555
1647605400000|2022-03-18 12:10:00|3389|3388|3390.5|3389.5|3391|3390|3388.5|3387.5|2884
1647605700000|2022-03-18 12:15:00|3390|3388.5|3390|3389|3391|3389.5|3388|3386.5|3117
1647606000000|2022-03-18 12:20:00|3389.5|3388|3390|3389|3390.5|3390|3388|3387|3771
1647606300000|2022-03-18 12:25:00|3389.5|3389.5|3389.5|3388|3390.5|3389.5|3388.5|3387.5|3184
1647606600000|2022-03-18 12:30:00|3389|3387.5|3387|3386|3390.5|3389.5|3387|3386|467544
1647606900000|2022-03-18 12:35:00|3388|3387|3388.5|3387.5|3389|3387.5|3387.5|3386.5|6221
1647607200000|2022-03-18 12:40:00|3389|3388|3391.5|3390.5|3391.5|3390.5|3389|3388|5468
1647607500000|2022-03-18 12:45:00|3392|3391|3391.5|3390|3393|3392|3391|3390|5461
1647607800000|2022-03-18 12:50:00|3391|3389.5|3387.5|3386.5|3391|3389.5|3387.5|3386.5|6427
1647608100000|2022-03-18 12:55:00|3387|3386|3387.5|3387|3388.5|3387.5|3387|3385.5|6700
1647608400000|2022-03-18 13:00:00|3388|3386.5|3392|3391|3392|3391|3388|3386.5|4917
1647608700000|2022-03-18 13:05:00|3391|3390|3392.5|3391.5|3392.5|3391.5|3390|3389.5|7258
1647609000000|2022-03-18 13:10:00|3393|3392|3392.5|3391.5|3393|3392|3390|3389|4372
1647609300000|2022-03-18 13:15:00|3393.5|3392.5|3392.5|3391|3394|3393|3389.5|3389|5294
1647609600000|2022-03-18 13:20:00|3393|3392|3393.5|3392.5|3394.5|3393|3391|3390.5|5394
1647609900000|2022-03-18 13:25:00|3394|3393|3400|3399|3400|3399|3394|3393|6749
1647610200000|2022-03-18 13:30:00|3399.5|3399.5|3395|3394|3400|3399.5|3393.5|3392|10351
1647610500000|2022-03-18 13:35:00|3396|3394.5|3399.5|3398.5|3400|3399.5|3396|3394|7443
1647610800000|2022-03-18 13:40:00|3400|3399.5|3405.5|3404.5|3405.5|3404.5|3399.5|3399|8178
1647611100000|2022-03-18 13:45:00|3404.5|3405|3401.5|3400|3408.5|3407.5|3401|3400|15033
1647611400000|2022-03-18 13:50:00|3400.5|3399.5|3402.5|3402|3402.5|3402|3400|3399|11818
1647611700000|2022-03-18 13:55:00|3403|3402.5|3409|3408|3410.5|3409|3402.5|3401.5|8617
1647612000000|2022-03-18 14:00:00|3408.5|3406.5|3409|3408|3409|3408|3403.5|3402.5|6816
1647612300000|2022-03-18 14:05:00|3408.5|3407.5|3414.5|3413.5|3415|3413.5|3406.5|3406|6855
1647612600000|2022-03-18 14:10:00|3415|3414|3406|3405|3415.5|3414.5|3406|3405|8530
1647612900000|2022-03-18 14:15:00|3407|3405.5|3404.5|3403|3407|3406|3401.5|3400.5|6732
1647613200000|2022-03-18 14:20:00|3403.5|3402|3403.5|3402.5|3408|3407.5|3401.5|3400.5|6825
1647613500000|2022-03-18 14:25:00|3404|3403.5|3406|3405|3406|3405|3400.5|3399.5|14278
1647613800000|2022-03-18 14:30:00|3406.5|3406|3407.5|3406.5|3408|3406.5|3402.5|3401.5|10998
1647614100000|2022-03-18 14:35:00|3408.5|3407|3413|3412|3415.5|3414|3406|3405|10934
1647614400000|2022-03-18 14:40:00|3413.5|3412.5|3414|3412.5|3414.5|3413.5|3410|3409|7223
1647614700000|2022-03-18 14:45:00|3414.5|3413|3422|3421.5|3422|3421.5|3414|3413|12141
1647615000000|2022-03-18 14:50:00|3422.5|3420.5|3421.5|3421|3425|3424|3418|3417|10903
1647615300000|2022-03-18 14:55:00|3421|3420.5|3421.5|3420.5|3423|3421.5|3418.5|3417.5|12191
1647615600000|2022-03-18 15:00:00|3421|3419.5|3423.5|3422.5|3425.5|3424.5|3421|3419.5|9232
1647615900000|2022-03-18 15:05:00|3423|3422|3426.5|3425.5|3429.5|3428.5|3420.5|3419.5|26012
1647616200000|2022-03-18 15:10:00|3427.5|3426|3426|3424.5|3430|3429|3425.5|3424|3834
1647616500000|2022-03-18 15:15:00|3425|3424|3421|3420|3425.5|3424|3419|3418|10002
1647616800000|2022-03-18 15:20:00|3420|3419.5|3419.5|3418.5|3421|3420|3418.5|3417.5|4845
1647617100000|2022-03-18 15:25:00|3420|3419|3416|3415|3420|3419|3416|3415|7373
1647617400000|2022-03-18 15:30:00|3415.5|3414.5|3415.5|3414.5|3417|3416.5|3414.5|3413|5791
1647617700000|2022-03-18 15:35:00|3415|3414|3418.5|3417.5|3422.5|3421.5|3414.5|3414|15588
1647618000000|2022-03-18 15:40:00|3418|3417|3421|3419.5|3421|3420|3416|3414.5|10707
1647618300000|2022-03-18 15:45:00|3422|3421.5|3424.5|3424|3424.5|3424|3421|3420|6960
1647618600000|2022-03-18 15:50:00|3425|3423.5|3418.5|3417|3426.5|3425.5|3418|3417|8457
1647618900000|2022-03-18 15:55:00|3419|3417.5|3420.5|3419|3421.5|3420.5|3419|3417.5|19248
1647619200000|2022-03-18 16:00:00|3420|3419.5|3422|3421|3425|3423.5|3420|3419|6700
1647619500000|2022-03-18 16:05:00|3421|3420|3419.5|3418.5|3421|3420.5|3418.5|3417.5|10134
1647619800000|2022-03-18 16:10:00|3420|3419|3418.5|3417.5|3423|3422|3418.5|3417.5|10745
1647620100000|2022-03-18 16:15:00|3419|3418|3419|3418|3421|3420|3416|3415|8543
1647620400000|2022-03-18 16:20:00|3418.5|3417.5|3417|3416|3419.5|3418.5|3415.5|3414.5|10330
1647620700000|2022-03-18 16:25:00|3417.5|3416.5|3419|3418|3419|3418|3415|3413.5|14640
1647849600000|2022-03-21 08:00:00|3435|3420.5|3413.5|3412|3437.5|3422|3405|3403.5|159053
1647849900000|2022-03-21 08:05:00|3413|3411.5|3429|3427.5|3430|3428.5|3411|3409|64862
1647850200000|2022-03-21 08:10:00|3428.5|3427|3425|3423.5|3435.5|3434.5|3423.5|3421.5|74404
1647850500000|2022-03-21 08:15:00|3425.5|3424|3431.5|3429.5|3435|3434|3425|3423|23241
1647850800000|2022-03-21 08:20:00|3431|3429|3437|3435.5|3440|3438.5|3429|3427|20777
1647851100000|2022-03-21 08:25:00|3436.5|3435|3436.5|3435|3440.5|3440|3435|3433.5|25053
1647851400000|2022-03-21 08:30:00|3436|3434.5|3442.5|3441.5|3443|3441.5|3433|3431.5|47912
1647851700000|2022-03-21 08:35:00|3443|3442|3447|3446|3448.5|3446.5|3437|3435.5|28982
1647852000000|2022-03-21 08:40:00|3446.5|3445.5|3443.5|3442.5|3448|3447|3443|3442|16423
1647852300000|2022-03-21 08:45:00|3444|3443|3445.5|3444|3446.5|3446|3441|3440.5|13789
1647852600000|2022-03-21 08:50:00|3446|3444.5|3442.5|3441|3446.5|3445.5|3441.5|3440.5|19811
1647852900000|2022-03-21 08:55:00|3442|3440.5|3443.5|3442.5|3446.5|3445.5|3441.5|3440.5|18026
1647853200000|2022-03-21 09:00:00|3444|3443|3438|3437.5|3444|3443.5|3437.5|3436.5|15835
1647853500000|2022-03-21 09:05:00|3438.5|3438|3436|3434.5|3441.5|3441|3431|3430|52275
1647853800000|2022-03-21 09:10:00|3435.5|3435|3444|3443.5|3448|3447.5|3435|3434.5|13636
1647854100000|2022-03-21 09:15:00|3445|3444|3448|3447.5|3450.5|3449.5|3444.5|3443.5|15657
1647854400000|2022-03-21 09:20:00|3448.5|3446.5|3450|3448.5|3450|3449.5|3446.5|3445|221435
1647854700000|2022-03-21 09:25:00|3449.5|3448|3447|3446|3451|3450.5|3446.5|3444.5|16765
1647855000000|2022-03-21 09:30:00|3447.5|3446.5|3449|3448|3451|3450.5|3447.5|3446.5|8775
1647855300000|2022-03-21 09:35:00|3448.5|3447.5|3449|3447.5|3451|3450.5|3448.5|3447|13569
1647855600000|2022-03-21 09:40:00|3448.5|3448|3450.5|3449.5|3450.5|3450|3448|3447|7529
1647855900000|2022-03-21 09:45:00|3450|3449|3446|3445|3450.5|3450|3442.5|3441.5|10616
1647856200000|2022-03-21 09:50:00|3445.5|3444.5|3444.5|3443.5|3447|3446.5|3444|3443.5|8719
1647856500000|2022-03-21 09:55:00|3444|3442.5|3443.5|3442.5|3445.5|3444|3441|3440.5|12484
1647856800000|2022-03-21 10:00:00|3444|3443|3444.5|3443.5|3445|3444.5|3442.5|3441.5|9092
1647857100000|2022-03-21 10:05:00|3445|3444|3446.5|3445.5|3448|3447|3445|3443.5|6584
1647857400000|2022-03-21 10:10:00|3446|3445|3446|3445|3447|3446.5|3444|3443.5|6059
1647857700000|2022-03-21 10:15:00|3446.5|3445.5|3446.5|3445.5|3448|3447|3445.5|3445|7095
1647858000000|2022-03-21 10:20:00|3446|3445|3449|3448|3449|3448|3444|3443.5|25311
1647858300000|2022-03-21 10:25:00|3448.5|3447.5|3448|3447|3448.5|3447.5|3446|3445.5|5801
1647858600000|2022-03-21 10:30:00|3447.5|3446.5|3446|3445.5|3447.5|3447|3445.5|3444.5|7099
1647858900000|2022-03-21 10:35:00|3445.5|3445|3444.5|3444|3446|3445|3442.5|3442|6128
1647859200000|2022-03-21 10:40:00|3445|3444.5|3443|3442|3445.5|3445|3443|3442|22510
1647859500000|2022-03-21 10:45:00|3443.5|3442.5|3442.5|3441.5|3445|3444|3442|3441|13191
1647859800000|2022-03-21 10:50:00|3442|3441|3436|3435|3442.5|3441|3435|3434.5|12593
1647860100000|2022-03-21 10:55:00|3435|3434.5|3436|3434.5|3437|3436|3432.5|3431.5|26597
1647860400000|2022-03-21 11:00:00|3436.5|3435|3436.5|3435.5|3439|3437.5|3434|3433|30404
1647860700000|2022-03-21 11:05:00|3437|3436|3435.5|3434.5|3439.5|3438.5|3433|3432|25353
1647861000000|2022-03-21 11:10:00|3435|3434|3435|3434|3438|3437|3433|3432|19622
1647861300000|2022-03-21 11:15:00|3436|3434.5|3438|3437|3438.5|3437.5|3435.5|3434.5|11765
1647861600000|2022-03-21 11:20:00|3437.5|3436.5|3435|3434|3437.5|3436.5|3434.5|3433.5|11141
1647861900000|2022-03-21 11:25:00|3434.5|3434.5|3434|3433|3436|3434.5|3434|3433|14555
1647862200000|2022-03-21 11:30:00|3433.5|3433.5|3434.5|3433.5|3435.5|3434|3430.5|3430|26028
1647862500000|2022-03-21 11:35:00|3435|3434|3436|3435|3437.5|3437|3434.5|3433.5|219479
1647862800000|2022-03-21 11:40:00|3435.5|3434.5|3432|3431.5|3436|3435|3432|3431.5|20830
1647863100000|2022-03-21 11:45:00|3432.5|3432|3428.5|3427.5|3433.5|3432|3428|3427.5|18906
1647863400000|2022-03-21 11:50:00|3428|3427|3424.5|3423.5|3428.5|3427|3423.5|3423|15210
1647863700000|2022-03-21 11:55:00|3425|3424|3423.5|3422.5|3425|3424|3421.5|3420.5|9650
1647864000000|2022-03-21 12:00:00|3424|3423|3422|3421|3424|3423|3422|3421|7094
1647864300000|2022-03-21 12:05:00|3422.5|3421.5|3425|3424|3425|3424|3422|3421|7791
1647864600000|2022-03-21 12:10:00|3425.5|3424.5|3421.5|3420.5|3425.5|3424.5|3421.5|3420.5|4465
1647864900000|2022-03-21 12:15:00|3420.5|3419.5|3416.5|3415.5|3422|3420.5|3416.5|3415.5|4442
1647865200000|2022-03-21 12:20:00|3417.5|3415|3419|3418.5|3420|3419|3417.5|3415|2217
1647865500000|2022-03-21 12:25:00|3420|3417.5|3419.5|3418|3420|3418|3416.5|3416|1805
1647865800000|2022-03-21 12:30:00|3419|3417.5|3418|3417|3419.5|3419|3417.5|3416.5|1254
1647866100000|2022-03-21 12:35:00|3417.5|3416.5|3415.5|3414|3418|3416.5|3413|3412|2786
1647866400000|2022-03-21 12:40:00|3415|3414.5|3415|3414.5|3417|3416|3414.5|3413.5|1559
1647866700000|2022-03-21 12:45:00|3414|3413|3414|3412.5|3415|3414|3412.5|3412|5364
1647867000000|2022-03-21 12:50:00|3414.5|3413|3412.5|3411.5|3414.5|3413.5|3410.5|3410|2903
1647867300000|2022-03-21 12:55:00|3411.5|3410.5|3411|3410|3411.5|3410.5|3409|3408|1930
1647867600000|2022-03-21 13:00:00|3410.5|3409.5|3411|3410|3411.5|3410|3408|3407.5|2243
1647867900000|2022-03-21 13:05:00|3410.5|3409.5|3412|3411|3412|3411|3409.5|3408.5|2455
1647868200000|2022-03-21 13:10:00|3411.5|3410.5|3419|3418|3419.5|3418|3411.5|3410.5|2900
1647868500000|2022-03-21 13:15:00|3418.5|3417.5|3419.5|3418.5|3420.5|3419.5|3418|3417|2327
1647868800000|2022-03-21 13:20:00|3420|3419|3420|3419|3420.5|3419|3417.5|3416.5|6821
1647869100000|2022-03-21 13:25:00|3419.5|3418.5|3414|3413.5|3419.5|3418.5|3414|3413.5|3401
1647869400000|2022-03-21 13:30:00|3414.5|3414|3427|3426|3427|3426|3412.5|3411.5|17512
1647869700000|2022-03-21 13:35:00|3427.5|3426.5|3429.5|3428.5|3431|3429.5|3426|3425|3926
1647870000000|2022-03-21 13:40:00|3428.5|3427.5|3426.5|3425.5|3428.5|3427.5|3425|3424|5127
1647870300000|2022-03-21 13:45:00|3427|3426|3425.5|3424.5|3429|3428|3425|3424|5344
1647870600000|2022-03-21 13:50:00|3425|3424|3420|3419.5|3426|3424.5|3418|3417|4427
1647870900000|2022-03-21 13:55:00|3420.5|3419|3419.5|3418.5|3421.5|3420|3419|3418.5|6024
1647871200000|2022-03-21 14:00:00|3420.5|3419|3415|3414|3420.5|3419|3414|3413|8347
1647871500000|2022-03-21 14:05:00|3415.5|3414.5|3411|3410|3417|3416|3408|3407|6538
1647871800000|2022-03-21 14:10:00|3410.5|3410.5|3412|3411|3412.5|3411.5|3408|3407|6704
1647872100000|2022-03-21 14:15:00|3411.5|3410.5|3416.5|3415|3417.5|3416.5|3411|3410.5|4327
1647872400000|2022-03-21 14:20:00|3416|3415.5|3413|3412|3416|3415.5|3412|3411.5|4509
1647872700000|2022-03-21 14:25:00|3412.5|3411.5|3411|3410|3412.5|3411.5|3409|3408.5|8420
1647873000000|2022-03-21 14:30:00|3410.5|3410.5|3414|3412.5|3414|3413|3410.5|3409.5|7129
1647873300000|2022-03-21 14:35:00|3413|3412|3410|3409|3416|3414.5|3410|3409|4091
1647873600000|2022-03-21 14:40:00|3411|3410|3410|3409|3411.5|3410.5|3408|3407|6349
1647873900000|2022-03-21 14:45:00|3410.5|3409.5|3410|3409.5|3411.5|3410|3409|3408|3329
1647874200000|2022-03-21 14:50:00|3410.5|3409|3416|3414.5|3416|3415|3410.5|3409|6465
1647874500000|2022-03-21 14:55:00|3415.5|3414|3421|3420.5|3421|3420.5|3414.5|3413.5|6766
1647874800000|2022-03-21 15:00:00|3421.5|3421|3422.5|3421.5|3424.5|3423.5|3421|3420|7151
1647875100000|2022-03-21 15:05:00|3422|3421|3418|3417|3422.5|3421.5|3417.5|3417|8893
1647875400000|2022-03-21 15:10:00|3418.5|3417.5|3420|3419|3420|3419|3415.5|3415|270150
1647875700000|2022-03-21 15:15:00|3419.5|3418.5|3411.5|3410.5|3419.5|3418.5|3411|3410.5|10889
1647876000000|2022-03-21 15:20:00|3411|3410|3410.5|3409.5|3412.5|3411.5|3409|3408|8966
1647876300000|2022-03-21 15:25:00|3410|3409|3409.5|3409|3412|3411|3409|3408.5|6378
1647876600000|2022-03-21 15:30:00|3410.5|3409.5|3414.5|3413.5|3414.5|3413.5|3410|3409|13311
1647876900000|2022-03-21 15:35:00|3414|3413|3414.5|3413.5|3415.5|3415|3412.5|3411.5|9968
1647877200000|2022-03-21 15:40:00|3414|3414|3413|3412|3417|3416|3413|3412|6866
1647877500000|2022-03-21 15:45:00|3413.5|3412.5|3412|3411.5|3414|3413|3411|3410|4742
1647877800000|2022-03-21 15:50:00|3413|3412|3412|3411|3414.5|3414|3410|3409|9955
1647878100000|2022-03-21 15:55:00|3411.5|3410.5|3406.5|3405.5|3411.5|3410.5|3405.5|3405|6285
1647878400000|2022-03-21 16:00:00|3406|3405|3403|3402.5|3406.5|3405.5|3403|3402.5|9404
1647878700000|2022-03-21 16:05:00|3403.5|3402|3405|3404|3405.5|3404.5|3402|3401|6035
1647879000000|2022-03-21 16:10:00|3404.5|3403.5|3407|3406|3408.5|3407.5|3404.5|3403.5|14004
1647879300000|2022-03-21 16:15:00|3406.5|3406.5|3410.5|3409.5|3410.5|3410|3405.5|3405|7462
1647879600000|2022-03-21 16:20:00|3410|3410|3411|3410|3412|3411|3409|3408|8021
1647879900000|2022-03-21 16:25:00|3411.5|3410.5|3411|3410|3411.5|3411|3409.5|3409|13748
1647936000000|2022-03-22 08:00:00|3427|3424.5|3410|3408|3429|3427|3410|3408|8679
1647936300000|2022-03-22 08:05:00|3409.5|3408.5|3407|3406|3409.5|3408.5|3406|3404.5|7164
1647936600000|2022-03-22 08:10:00|3408.5|3407|3411|3410|3415.5|3414.5|3405.5|3404.5|10966
1647936900000|2022-03-22 08:15:00|3412|3410.5|3408.5|3407.5|3415.5|3414|3406.5|3405.5|4874
1647937200000|2022-03-22 08:20:00|3408|3407|3406.5|3405.5|3409.5|3408.5|3406|3405|6316
1647937500000|2022-03-22 08:25:00|3407.5|3406|3411.5|3410.5|3411.5|3410.5|3403|3402|10644
1647937800000|2022-03-22 08:30:00|3411|3409.5|3415.5|3414|3417|3416|3409|3408|12010
1647938100000|2022-03-22 08:35:00|3415|3413.5|3411|3410|3415|3413.5|3410.5|3409.5|6042
1647938400000|2022-03-22 08:40:00|3409|3408|3407.5|3405.5|3409.5|3408|3406|3405|3233
1647938700000|2022-03-22 08:45:00|3406|3406|3406|3405|3407.5|3406.5|3404.5|3403.5|3207
1647939000000|2022-03-22 08:50:00|3405.5|3404.5|3403.5|3403|3405.5|3405|3403.5|3402.5|3870
1647939300000|2022-03-22 08:55:00|3404.5|3403.5|3407.5|3406|3407.5|3406.5|3403.5|3402|4548
1647939600000|2022-03-22 09:00:00|3408|3406.5|3412.5|3411.5|3414|3413|3407|3406|5895
1647939900000|2022-03-22 09:05:00|3412|3410.5|3416|3414.5|3416.5|3416|3411|3410|9068
1647940200000|2022-03-22 09:10:00|3415.5|3415|3417.5|3416.5|3418.5|3417.5|3415|3413.5|21054
1647940500000|2022-03-22 09:15:00|3418.5|3417|3416.5|3415|3421.5|3420|3415|3414.5|2680
1647940800000|2022-03-22 09:20:00|3417.5|3416|3417.5|3416|3417.5|3416.5|3414.5|3413.5|14276
1647941100000|2022-03-22 09:25:00|3417|3415.5|3415|3413.5|3417|3416|3413.5|3412.5|4609
1647941400000|2022-03-22 09:30:00|3414.5|3413|3417|3415.5|3417.5|3416.5|3412.5|3411|3897
1647941700000|2022-03-22 09:35:00|3416.5|3416|3417|3416|3417.5|3416.5|3414.5|3413.5|2386
1647942000000|2022-03-22 09:40:00|3416.5|3415.5|3417.5|3416.5|3418|3417|3416|3415|4215
1647942300000|2022-03-22 09:45:00|3418|3417|3419|3418|3419.5|3419|3417.5|3416.5|6704
1647942600000|2022-03-22 09:50:00|3419.5|3418.5|3419|3417.5|3419.5|3418.5|3416.5|3415.5|3001
1647942900000|2022-03-22 09:55:00|3418.5|3418|3419.5|3419|3419.5|3419|3416.5|3416|5169
1647943200000|2022-03-22 10:00:00|3419|3418.5|3418|3417.5|3419.5|3419|3417.5|3416.5|31548
1647943500000|2022-03-22 10:05:00|3417.5|3417|3412|3411|3417.5|3417|3411.5|3410.5|13704
1647943800000|2022-03-22 10:10:00|3412.5|3412|3413|3411.5|3415|3414|3412.5|3411.5|3102
1647944100000|2022-03-22 10:15:00|3412.5|3412|3411|3409.5|3413.5|3412.5|3411|3409.5|3611
1647944400000|2022-03-22 10:20:00|3413|3410|3412.5|3411.5|3414.5|3413.5|3412|3410|5151
1647944700000|2022-03-22 10:25:00|3413.5|3411|3409.5|3408.5|3413.5|3412.5|3409.5|3408.5|8166
1647945000000|2022-03-22 10:30:00|3410.5|3409.5|3415.5|3414.5|3417|3416|3410.5|3409.5|6794
1647945300000|2022-03-22 10:35:00|3415|3414|3414.5|3413.5|3416.5|3415.5|3414.5|3413.5|1546
1647945600000|2022-03-22 10:40:00|3414|3413|3411.5|3410.5|3414|3413|3411|3410|2869
1647945900000|2022-03-22 10:45:00|3412|3410|3408.5|3407.5|3412|3411.5|3408|3406.5|2521
1647946200000|2022-03-22 10:50:00|3409.5|3408.5|3407|3406|3410|3409|3407|3405.5|2632
1647946500000|2022-03-22 10:55:00|3408|3406.5|3407|3406|3409|3408|3406|3405|2402
1647946800000|2022-03-22 11:00:00|3406.5|3405|3406|3404.5|3406.5|3405.5|3404|3403|1900
1647947100000|2022-03-22 11:05:00|3405|3404|3408|3407|3409|3408.5|3403.5|3403|18363
1647947400000|2022-03-22 11:10:00|3407.5|3407.5|3406|3405|3407.5|3407.5|3405.5|3405|2028
1647947700000|2022-03-22 11:15:00|3405.5|3404.5|3401.5|3401|3405.5|3405|3401.5|3401|2326
1647948000000|2022-03-22 11:20:00|3402|3401.5|3403|3402|3404|3403.5|3402|3401|5459
1647948300000|2022-03-22 11:25:00|3402.5|3402.5|3404|3403.5|3404.5|3404|3402.5|3402|4872
1647948600000|2022-03-22 11:30:00|3404.5|3403|3407.5|3406.5|3407.5|3406.5|3403.5|3403|3896
1647948900000|2022-03-22 11:35:00|3406.5|3405.5|3407|3405.5|3407|3406|3404.5|3404|7444
1647949200000|2022-03-22 11:40:00|3406.5|3406|3408.5|3407.5|3408.5|3408|3405.5|3405|4897
1647949500000|2022-03-22 11:45:00|3409|3408.5|3408.5|3407.5|3410.5|3409.5|3407.5|3407|18902
1647949800000|2022-03-22 11:50:00|3409|3408|3407|3406.5|3409.5|3409|3407|3406|4228
1647950100000|2022-03-22 11:55:00|3407.5|3407|3407|3406|3408|3407|3407|3406|6892
1647950400000|2022-03-22 12:00:00|3406|3405.5|3405.5|3404.5|3406|3405.5|3405|3404|4992
1647950700000|2022-03-22 12:05:00|3404.5|3405|3405|3404|3406|3405.5|3404|3403|53029
1647951000000|2022-03-22 12:10:00|3406|3405|3404.5|3403.5|3406|3405|3404.5|3403.5|2400
1647951300000|2022-03-22 12:15:00|3404|3403|3404.5|3404|3405.5|3404.5|3403.5|3403|2797
1647951600000|2022-03-22 12:20:00|3405|3404.5|3404.5|3403.5|3405.5|3404.5|3403.5|3403|2984
1647951900000|2022-03-22 12:25:00|3403.5|3403|3403.5|3403|3404.5|3403.5|3403|3402.5|2699
1647952200000|2022-03-22 12:30:00|3404.5|3403.5|3409.5|3408.5|3409.5|3408.5|3404|3403|2813
1647952500000|2022-03-22 12:35:00|3410|3409|3407.5|3407|3410|3409|3407.5|3407|1367
1647952800000|2022-03-22 12:40:00|3408|3408|3409|3407.5|3409.5|3409|3407|3406|2160
1647953100000|2022-03-22 12:45:00|3408.5|3408|3408|3407.5|3408.5|3408|3408|3407|76025
1647953400000|2022-03-22 12:50:00|3408.5|3407|3407.5|3407|3408.5|3407.5|3407.5|3406.5|1011
1647953700000|2022-03-22 12:55:00|3407|3406.5|3408.5|3407.5|3409.5|3408.5|3407|3406.5|3385
1647954000000|2022-03-22 13:00:00|3408|3408|3412|3411|3412|3411|3408|3407.5|3504
1647954300000|2022-03-22 13:05:00|3411.5|3410.5|3415|3414.5|3415|3414.5|3411|3410.5|6283
1647954600000|2022-03-22 13:10:00|3413.5|3412.5|3412|3411|3414.5|3414|3412|3411|4586
1647954900000|2022-03-22 13:15:00|3411|3410.5|3414.5|3413.5|3414.5|3413.5|3411|3410.5|4352
1647955200000|2022-03-22 13:20:00|3414|3413|3412|3411|3414|3413|3412|3411|3407
1647955500000|2022-03-22 13:25:00|3412.5|3412|3413|3412.5|3413|3412.5|3411|3410.5|4971
1647955800000|2022-03-22 13:30:00|3414|3413.5|3414.5|3413.5|3420|3419.5|3414|3413|12779
1647956100000|2022-03-22 13:35:00|3415.5|3414|3422.5|3421.5|3423|3422|3414.5|3413.5|12752
1647956400000|2022-03-22 13:40:00|3423|3422|3427|3426.5|3427|3426.5|3423|3422|12600
1647956700000|2022-03-22 13:45:00|3428.5|3426|3428.5|3427.5|3431|3430.5|3428|3426|7905
1647957000000|2022-03-22 13:50:00|3429|3428|3426.5|3425.5|3430.5|3429.5|3425.5|3424.5|6473
1647957300000|2022-03-22 13:55:00|3426|3425|3424|3423|3427|3426.5|3422.5|3421.5|5246
1647957600000|2022-03-22 14:00:00|3423.5|3423.5|3421.5|3420.5|3424|3423.5|3420.5|3419.5|5952
1647957900000|2022-03-22 14:05:00|3421|3420|3419|3418|3421.5|3420|3418|3417|5747
1647958200000|2022-03-22 14:10:00|3418.5|3417.5|3423.5|3422.5|3423.5|3423|3418.5|3417.5|51230
1647958500000|2022-03-22 14:15:00|3424|3423|3424.5|3423.5|3427|3426|3423|3422|5053
1647958800000|2022-03-22 14:20:00|3425|3424|3425.5|3425|3426.5|3426|3423.5|3422.5|5907
1647959100000|2022-03-22 14:25:00|3426|3424.5|3426.5|3425.5|3426.5|3425.5|3424.5|3424|6212
1647959400000|2022-03-22 14:30:00|3427|3426|3426.5|3425.5|3428|3427|3426|3425|5723
1647959700000|2022-03-22 14:35:00|3427|3426|3428|3427|3429|3428|3427|3426|6120
1647960000000|2022-03-22 14:40:00|3428.5|3427.5|3426.5|3425.5|3430.5|3430|3426|3425.5|11594
1647960300000|2022-03-22 14:45:00|3426|3426|3429.5|3429|3431|3430|3426|3425|6224
1647960600000|2022-03-22 14:50:00|3430|3429.5|3431|3430|3431|3430|3429|3428|6696
1647960900000|2022-03-22 14:55:00|3430|3429|3431|3430.5|3431|3430.5|3429|3428|13208
1647961200000|2022-03-22 15:00:00|3431.5|3431|3430.5|3429.5|3433|3432.5|3430|3429|13000
1647961500000|2022-03-22 15:05:00|3431|3430|3433|3432.5|3435|3434|3430.5|3429.5|18384
1647961800000|2022-03-22 15:10:00|3434|3433.5|3439|3438|3439.5|3438.5|3434|3433.5|9510
1647962100000|2022-03-22 15:15:00|3439.5|3438.5|3442.5|3442|3443|3442|3438|3437|7539
1647962400000|2022-03-22 15:20:00|3442|3441.5|3442|3441.5|3444|3443|3440.5|3440|6156
1647962700000|2022-03-22 15:25:00|3441.5|3440.5|3447|3446.5|3447|3446.5|3440|3439|12557
1647963000000|2022-03-22 15:30:00|3447.5|3446|3442|3441|3447.5|3446.5|3441.5|3440.5|7235
1647963300000|2022-03-22 15:35:00|3441|3440|3435.5|3434.5|3441|3440|3434.5|3434|5708
1647963600000|2022-03-22 15:40:00|3436|3435|3434.5|3433.5|3438|3437.5|3434.5|3433.5|6193
1647963900000|2022-03-22 15:45:00|3435|3434|3434.5|3433.5|3436.5|3436|3433.5|3433|10315
1647964200000|2022-03-22 15:50:00|3434|3433|3433|3432|3434.5|3433.5|3430|3429.5|11664
1647964500000|2022-03-22 15:55:00|3432.5|3432.5|3436|3435.5|3437|3436.5|3432.5|3432.5|9447
1647964800000|2022-03-22 16:00:00|3435.5|3435|3439.5|3438.5|3440.5|3440|3435|3434|9375
1647965100000|2022-03-22 16:05:00|3440|3439|3441|3440.5|3442|3441.5|3439.5|3439|309727
1647965400000|2022-03-22 16:10:00|3440.5|3440|3438.5|3437.5|3440.5|3440|3436|3435.5|9005
1647965700000|2022-03-22 16:15:00|3438|3437|3438.5|3438|3440|3439|3436|3435|12441
1647966000000|2022-03-22 16:20:00|3437|3437.5|3439|3438|3439.5|3439|3436.5|3436|100289
1647966300000|2022-03-22 16:25:00|3438|3437.5|3437|3436|3438|3437.5|3435|3434|9796
1648022400000|2022-03-23 08:00:00|3433|3430.5|3432|3430.5|3439.5|3437.5|3424|3420|12559
1648022700000|2022-03-23 08:05:00|3431.5|3429.5|3428|3426.5|3436|3434.5|3424.5|3423|12106
1648023000000|2022-03-23 08:10:00|3427.5|3427|3427|3425.5|3430.5|3429.5|3424.5|3422.5|6929
1648023300000|2022-03-23 08:15:00|3425|3424.5|3434.5|3433.5|3434.5|3433.5|3425|3424.5|10502
1648023600000|2022-03-23 08:20:00|3435.5|3434|3440.5|3439.5|3441|3440|3435|3434|36418
1648023900000|2022-03-23 08:25:00|3439|3438.5|3445.5|3444.5|3449.5|3448|3438|3436.5|15278
1648024200000|2022-03-23 08:30:00|3445|3444|3448|3447|3448.5|3447.5|3444.5|3443|24309
1648024500000|2022-03-23 08:35:00|3448.5|3447.5|3453|3452|3453|3452|3447|3446.5|35075
1648024800000|2022-03-23 08:40:00|3454|3453|3447.5|3447|3457|3456|3447|3446|10867
1648025100000|2022-03-23 08:45:00|3448|3447.5|3451|3450|3452.5|3451.5|3446.5|3445.5|4435
1648025400000|2022-03-23 08:50:00|3452.5|3449.5|3449|3448.5|3452.5|3451.5|3448|3447|7949
1648025700000|2022-03-23 08:55:00|3449.5|3449|3460.5|3459.5|3460.5|3459.5|3449.5|3448|9059
1648026000000|2022-03-23 09:00:00|3459.5|3458|3463|3461.5|3464|3463|3458|3457|19849
1648026300000|2022-03-23 09:05:00|3464|3463.5|3457|3456|3464.5|3463.5|3457|3456|30374
1648026600000|2022-03-23 09:10:00|3456.5|3454|3453.5|3452.5|3456.5|3455|3453|3452.5|5774
1648026900000|2022-03-23 09:15:00|3452.5|3451|3453.5|3452.5|3454.5|3453.5|3452|3451|2125
1648027200000|2022-03-23 09:20:00|3453|3452|3454|3452.5|3455|3454|3452|3450.5|3739
1648027500000|2022-03-23 09:25:00|3455.5|3454.5|3452.5|3451.5|3456|3454.5|3452.5|3451.5|3809
1648027800000|2022-03-23 09:30:00|3454|3453|3451.5|3450.5|3454.5|3453.5|3451.5|3450|5462
1648028100000|2022-03-23 09:35:00|3451|3450|3448.5|3447.5|3452|3451|3448|3447|4015
1648028400000|2022-03-23 09:40:00|3448|3446.5|3446.5|3445|3448.5|3447.5|3445.5|3444.5|4056
1648028700000|2022-03-23 09:45:00|3446|3444|3441|3440.5|3446|3445|3438.5|3437|6546
1648029000000|2022-03-23 09:50:00|3442|3441|3446|3445|3446|3445.5|3442|3440.5|12446
1648029300000|2022-03-23 09:55:00|3445|3444|3442.5|3441.5|3447|3446|3442.5|3441.5|1941
1648029600000|2022-03-23 10:00:00|3443|3442|3444|3443|3445|3444|3440.5|3440|6380
1648029900000|2022-03-23 10:05:00|3443.5|3442.5|3445|3444|3445.5|3445|3443.5|3442.5|6604
1648030200000|2022-03-23 10:10:00|3445.5|3444.5|3443.5|3443|3445.5|3445|3443.5|3443|7091
1648030500000|2022-03-23 10:15:00|3444|3442.5|3444.5|3444|3444.5|3444|3441|3440.5|6842
1648030800000|2022-03-23 10:20:00|3445|3444.5|3446|3445.5|3446.5|3445.5|3445|3444.5|3196
1648031100000|2022-03-23 10:25:00|3446.5|3445|3448|3447|3448.5|3447.5|3446.5|3445|3458
1648031400000|2022-03-23 10:30:00|3447.5|3446.5|3448|3447.5|3449.5|3448.5|3447.5|3446.5|8120
1648031700000|2022-03-23 10:35:00|3447.5|3446.5|3445|3444|3448|3447|3444.5|3444|7106
1648032000000|2022-03-23 10:40:00|3445.5|3445|3445.5|3444.5|3447|3446|3445|3444|2801
1648032300000|2022-03-23 10:45:00|3446|3445.5|3447.5|3446.5|3447.5|3446.5|3446|3445|2052
1648032600000|2022-03-23 10:50:00|3448.5|3447.5|3452.5|3452|3452.5|3452|3448.5|3447.5|3996
1648032900000|2022-03-23 10:55:00|3452|3451|3449|3448|3452|3451.5|3448|3447.5|3329
1648033200000|2022-03-23 11:00:00|3449.5|3448.5|3446|3444.5|3449.5|3448.5|3445.5|3444.5|5936
1648033500000|2022-03-23 11:05:00|3445.5|3444|3439|3438|3445.5|3444|3439|3438|5008
1648033800000|2022-03-23 11:10:00|3438.5|3437.5|3439|3438|3439.5|3438.5|3437.5|3436.5|5600
1648034100000|2022-03-23 11:15:00|3438.5|3437|3438.5|3437.5|3440|3439|3438.5|3437|1530
1648034400000|2022-03-23 11:20:00|3438|3437|3438.5|3438|3439|3438|3436.5|3436|2835
1648034700000|2022-03-23 11:25:00|3438|3437.5|3438|3437|3439|3438|3436|3435|3188
1648035000000|2022-03-23 11:30:00|3437.5|3436.5|3435.5|3434|3437.5|3436.5|3434.5|3433.5|2395
1648035300000|2022-03-23 11:35:00|3434.5|3434.5|3436|3435.5|3436.5|3435.5|3434|3433.5|6040
1648035600000|2022-03-23 11:40:00|3435.5|3434.5|3433.5|3432.5|3435.5|3434.5|3432.5|3431.5|4355
1648035900000|2022-03-23 11:45:00|3434|3433|3429.5|3428.5|3434|3433|3429|3428|4311
1648036200000|2022-03-23 11:50:00|3427.5|3428|3427.5|3426.5|3428|3428|3426|3425|11222
1648036500000|2022-03-23 11:55:00|3427|3426|3424|3423|3428.5|3427.5|3423.5|3422.5|8727
1648036800000|2022-03-23 12:00:00|3424.5|3423.5|3422.5|3421|3426.5|3425.5|3421|3420|6119
1648037100000|2022-03-23 12:05:00|3423.5|3421.5|3425.5|3424.5|3426|3425|3423.5|3421|3843
1648037400000|2022-03-23 12:10:00|3425|3424|3429|3428|3429.5|3428.5|3424.5|3423|6575
1648037700000|2022-03-23 12:15:00|3428.5|3427.5|3434|3432.5|3434|3432.5|3428.5|3427.5|5342
1648038000000|2022-03-23 12:20:00|3435|3434|3431|3429.5|3436|3435|3430|3429|5281
1648038300000|2022-03-23 12:25:00|3430|3428.5|3427.5|3426.5|3430|3428.5|3426|3425|22363
1648038600000|2022-03-23 12:30:00|3426.5|3425.5|3424.5|3423.5|3426.5|3425.5|3424.5|3423|4318
1648038900000|2022-03-23 12:35:00|3424|3423|3424.5|3424|3424.5|3424|3422|3421|3745
1648039200000|2022-03-23 12:40:00|3425|3424.5|3425.5|3424.5|3427|3426|3423.5|3422|3171
1648039500000|2022-03-23 12:45:00|3424|3423|3420|3419.5|3424|3423.5|3420|3419.5|1754
1648039800000|2022-03-23 12:50:00|3420.5|3419|3420.5|3419.5|3420.5|3419.5|3417|3416|6939
1648040100000|2022-03-23 12:55:00|3420|3418.5|3418.5|3418|3420.5|3419.5|3418.5|3418|2343
1648040400000|2022-03-23 13:00:00|3419.5|3418.5|3418.5|3417|3419.5|3418.5|3417|3416.5|3017
1648040700000|2022-03-23 13:05:00|3417.5|3416.5|3414.5|3414|3417.5|3417|3414.5|3414|4952
1648041000000|2022-03-23 13:10:00|3414|3413.5|3415.5|3415|3416|3415.5|3414|3413.5|5634
1648041300000|2022-03-23 13:15:00|3416|3416|3417.5|3416.5|3417.5|3417|3416|3415|132839
1648041600000|2022-03-23 13:20:00|3418|3417.5|3418.5|3417.5|3419|3418.5|3417.5|3416.5|134900
1648041900000|2022-03-23 13:25:00|3418|3417|3420|3419.5|3421|3420.5|3416.5|3416|5840
1648042200000|2022-03-23 13:30:00|3420.5|3420|3414.5|3414|3422|3421|3414.5|3414|7185
1648042500000|2022-03-23 13:35:00|3414|3413|3409.5|3408.5|3414|3413|3408|3407|8295
1648042800000|2022-03-23 13:40:00|3411|3408|3410|3409|3411|3410|3406.5|3405.5|6220
1648043100000|2022-03-23 13:45:00|3410.5|3408|3410.5|3410|3411|3410.5|3407|3405|5541
1648043400000|2022-03-23 13:50:00|3409.5|3409|3414.5|3413|3414.5|3413.5|3409.5|3409|4441
1648043700000|2022-03-23 13:55:00|3414|3412.5|3416|3415.5|3417.5|3416.5|3413.5|3412.5|4689
1648044000000|2022-03-23 14:00:00|3416.5|3417|3419.5|3418|3422.5|3421.5|3416|3415|9445
1648044300000|2022-03-23 14:05:00|3421|3419|3420.5|3419.5|3423|3422|3419.5|3418|5290
1648044600000|2022-03-23 14:10:00|3420|3418.5|3420.5|3420|3421|3420.5|3417.5|3417|7433
1648044900000|2022-03-23 14:15:00|3421|3420.5|3425|3424.5|3426|3424.5|3420|3419|6274
1648045200000|2022-03-23 14:20:00|3426|3423.5|3427.5|3426.5|3427.5|3426.5|3423.5|3422.5|7140
1648045500000|2022-03-23 14:25:00|3427|3426|3422.5|3421.5|3427|3426|3422|3421|6669
1648045800000|2022-03-23 14:30:00|3422|3420.5|3419.5|3418|3422.5|3421.5|3418.5|3417.5|5872
1648046100000|2022-03-23 14:35:00|3419|3417.5|3411|3410|3420.5|3419.5|3411|3410|9365
1648046400000|2022-03-23 14:40:00|3410.5|3409.5|3409|3408|3410.5|3409.5|3409|3408|7201
1648046700000|2022-03-23 14:45:00|3408|3407.5|3403.5|3402|3409|3408|3402.5|3402|16909
1648047000000|2022-03-23 14:50:00|3404|3403|3402|3401|3404|3403|3399.5|3398.5|14201
1648047300000|2022-03-23 14:55:00|3403.5|3401.5|3400.5|3400|3403.5|3402|3399|3398.5|8272
1648047600000|2022-03-23 15:00:00|3401|3399.5|3394.5|3394|3401|3400.5|3394.5|3394|15603
1648047900000|2022-03-23 15:05:00|3393.5|3393.5|3393|3392|3395|3394|3392.5|3391.5|1514137
1648048200000|2022-03-23 15:10:00|3392|3391|3394.5|3393.5|3395|3394|3391.5|3390.5|19321
1648048500000|2022-03-23 15:15:00|3393.5|3392.5|3396|3395|3397.5|3396.5|3393|3392.5|5894
1648048800000|2022-03-23 15:20:00|3396.5|3396|3397.5|3397|3398.5|3397.5|3396.5|3396|5814
1648049100000|2022-03-23 15:25:00|3398|3397.5|3399|3398.5|3400|3399.5|3397.5|3396.5|9031
1648049400000|2022-03-23 15:30:00|3399.5|3398|3399.5|3398.5|3400.5|3399.5|3398.5|3397.5|7948
1648049700000|2022-03-23 15:35:00|3399|3398|3396|3395|3399|3398|3394.5|3393|12843
1648050000000|2022-03-23 15:40:00|3395.5|3394.5|3397.5|3396.5|3397.5|3397|3394|3393.5|19810
1648050300000|2022-03-23 15:45:00|3397|3396|3395|3394|3397.5|3396.5|3394|3393|10400
1648050600000|2022-03-23 15:50:00|3395.5|3394.5|3396|3395|3397.5|3396.5|3395.5|3394|10238
1648050900000|2022-03-23 15:55:00|3396.5|3396|3391|3390|3398.5|3397.5|3391|3390|16079
1648051200000|2022-03-23 16:00:00|3391.5|3390.5|3389|3388.5|3393|3392|3389|3388|14198
1648051500000|2022-03-23 16:05:00|3388.5|3388|3386.5|3385|3388.5|3388|3386.5|3385|14956
1648051800000|2022-03-23 16:10:00|3386|3385.5|3384|3383|3387|3386|3383.5|3382.5|15242
1648052100000|2022-03-23 16:15:00|3383.5|3382.5|3383|3382|3385|3384.5|3383|3382|63138
1648052400000|2022-03-23 16:20:00|3382.5|3382.5|3382.5|3381.5|3383.5|3383|3382|3381|312200
1648052700000|2022-03-23 16:25:00|3383.5|3382|3385.5|3384.5|3389|3388|3383.5|3381.5|12430
1648108800000|2022-03-24 08:00:00|3391.5|3388|3397.5|3396|3399|3397|3388.5|3387|12843
1648109100000|2022-03-24 08:05:00|3399|3397|3398.5|3396.5|3403.5|3401|3393|3391|21126
1648109400000|2022-03-24 08:10:00|3398|3397|3390.5|3389|3398.5|3397|3389.5|3387.5|5416
1648109700000|2022-03-24 08:15:00|3391.5|3389.5|3399.5|3398.5|3402.5|3401.5|3391.5|3389.5|8738
1648110000000|2022-03-24 08:20:00|3397.5|3396.5|3395|3393.5|3399|3397.5|3390|3388.5|9857
1648110300000|2022-03-24 08:25:00|3394.5|3392.5|3392.5|3391.5|3396|3394.5|3390.5|3388|7907
1648110600000|2022-03-24 08:30:00|3392|3390.5|3392|3390.5|3394|3392.5|3390|3389|7464
1648110900000|2022-03-24 08:35:00|3391|3390|3389.5|3388.5|3393.5|3392|3389|3387.5|6509
1648111200000|2022-03-24 08:40:00|3390.5|3389|3395.5|3394.5|3396|3394.5|3390.5|3388.5|3968
1648111500000|2022-03-24 08:45:00|3396|3395|3397.5|3396.5|3398|3397|3395.5|3394|5191
1648111800000|2022-03-24 08:50:00|3396|3395.5|3394|3393|3397|3396|3391.5|3390.5|13882
1648112100000|2022-03-24 08:55:00|3393.5|3392.5|3393.5|3392.5|3395|3393.5|3391.5|3390|5188
1648112400000|2022-03-24 09:00:00|3394.5|3393.5|3388|3386.5|3395|3393.5|3387.5|3386.5|24000
1648112700000|2022-03-24 09:05:00|3388.5|3387.5|3386.5|3385.5|3391|3390|3386|3385.5|8872
1648113000000|2022-03-24 09:10:00|3387.5|3386|3388|3387|3390|3388.5|3386|3385|5967
1648113300000|2022-03-24 09:15:00|3388.5|3387.5|3390.5|3389.5|3390.5|3389.5|3386.5|3385|18665
1648113600000|2022-03-24 09:20:00|3391|3390|3393.5|3392.5|3394.5|3393.5|3390.5|3389|2978
1648113900000|2022-03-24 09:25:00|3394|3393|3391.5|3390|3394|3393|3391|3390|3609
1648114200000|2022-03-24 09:30:00|3391|3389.5|3392.5|3392|3393.5|3392|3389.5|3388.5|3194
1648114500000|2022-03-24 09:35:00|3392|3391.5|3390.5|3389.5|3392|3391.5|3390.5|3389|4412
1648114800000|2022-03-24 09:40:00|3390|3389|3391|3390|3391|3390|3389|3388|2069
1648115100000|2022-03-24 09:45:00|3390|3390.5|3393|3392|3393|3392.5|3389|3388|3153
1648115400000|2022-03-24 09:50:00|3392|3391|3394.5|3393.5|3395|3394|3390.5|3389.5|6811
1648115700000|2022-03-24 09:55:00|3395|3394.5|3394.5|3393.5|3398.5|3397|3394.5|3393.5|6282
1648116000000|2022-03-24 10:00:00|3395|3394|3391.5|3390.5|3395|3394|3390.5|3389.5|4870
1648116300000|2022-03-24 10:05:00|3391|3390|3388|3386.5|3392|3391|3387.5|3386.5|3622
1648116600000|2022-03-24 10:10:00|3387.5|3387|3388.5|3387|3390|3388.5|3387.5|3387|3471
1648116900000|2022-03-24 10:15:00|3388|3387.5|3384|3383|3390.5|3389|3384|3383|6995
1648117200000|2022-03-24 10:20:00|3385|3384|3381.5|3380.5|3385|3384.5|3381|3380|6604
1648117500000|2022-03-24 10:25:00|3381|3380|3383|3382|3383.5|3382.5|3381|3380|2921
1648117800000|2022-03-24 10:30:00|3382.5|3381.5|3380|3379|3382.5|3381.5|3379|3378|2912
1648118100000|2022-03-24 10:35:00|3379|3378|3377|3376|3379|3378|3376.5|3376|7009
1648118400000|2022-03-24 10:40:00|3377.5|3376.5|3376.5|3375.5|3377.5|3377|3376|3375|4517
1648118700000|2022-03-24 10:45:00|3376|3375|3378|3377|3380|3379|3376|3375|8962
1648119000000|2022-03-24 10:50:00|3379.5|3378|3380|3379.5|3380|3379.5|3377.5|3376.5|3495
1648119300000|2022-03-24 10:55:00|3379.5|3379|3377|3376|3380.5|3379.5|3377|3375.5|4872
1648119600000|2022-03-24 11:00:00|3376.5|3375.5|3379.5|3378|3379.5|3378|3376.5|3375.5|5756
1648119900000|2022-03-24 11:05:00|3380.5|3379.5|3381|3379.5|3382|3381|3380|3379|7798
1648120200000|2022-03-24 11:10:00|3380.5|3380|3382|3381|3382.5|3382|3380.5|3379.5|6534
1648120500000|2022-03-24 11:15:00|3380.5|3380|3378.5|3378|3380.5|3380|3377|3376|6230
1648120800000|2022-03-24 11:20:00|3379.5|3378.5|3380|3379|3380|3379.5|3379|3377.5|4713
1648121100000|2022-03-24 11:25:00|3380.5|3380|3381|3379.5|3381.5|3380.5|3379|3377.5|5551
1648121400000|2022-03-24 11:30:00|3380.5|3380|3380|3379|3381|3380|3379|3378|2776
1648121700000|2022-03-24 11:35:00|3379.5|3378.5|3379|3378|3380|3378.5|3377.5|3376|2707
1648122000000|2022-03-24 11:40:00|3378|3377|3379|3377.5|3379|3378|3367|3365.5|16383
1648122300000|2022-03-24 11:45:00|3378.5|3378|3383.5|3382|3384|3382.5|3376|3375|5611
1648122600000|2022-03-24 11:50:00|3384|3382.5|3380|3379|3384|3382.5|3378.5|3378|3868
1648122900000|2022-03-24 11:55:00|3380.5|3379.5|3379|3378|3380.5|3380|3378|3377|2653
1648123200000|2022-03-24 12:00:00|3379.5|3378.5|3379|3377.5|3380|3379.5|3377.5|3376.5|5786
1648123500000|2022-03-24 12:05:00|3378.5|3376|3378|3377|3379.5|3378.5|3377|3375.5|3029
1648123800000|2022-03-24 12:10:00|3378.5|3377.5|3379|3377.5|3380.5|3379.5|3378|3377|5006
1648124100000|2022-03-24 12:15:00|3378|3378|3378.5|3378|3379|3378|3378|3377.5|41720
1648124400000|2022-03-24 12:20:00|3377.5|3376.5|3377|3376|3379|3378|3377|3375.5|1829
1648124700000|2022-03-24 12:25:00|3377.5|3376.5|3380|3378.5|3381|3380|3377|3376|2985
1648125000000|2022-03-24 12:30:00|3379.5|3377.5|3381|3380|3382|3381|3378.5|3377.5|5833
1648125300000|2022-03-24 12:35:00|3381.5|3380.5|3381|3380|3382|3381.5|3379|3377.5|4618
1648125600000|2022-03-24 12:40:00|3381.5|3380.5|3382|3381|3383|3382|3381|3380|4167
1648125900000|2022-03-24 12:45:00|3381|3380|3382.5|3381|3383.5|3382.5|3381|3380|1635
1648126200000|2022-03-24 12:50:00|3382|3381.5|3383.5|3382.5|3383.5|3382.5|3381|3380|1385
1648126500000|2022-03-24 12:55:00|3384|3383|3382.5|3381.5|3384|3383|3382|3381|3178
1648126800000|2022-03-24 13:00:00|3382|3381|3379.5|3378.5|3382.5|3381.5|3377.5|3376.5|3958
1648127100000|2022-03-24 13:05:00|3379|3378|3380|3379.5|3381.5|3380.5|3379|3378|3763
1648127400000|2022-03-24 13:10:00|3380.5|3380|3379|3378.5|3381.5|3380|3378.5|3377.5|2191
1648127700000|2022-03-24 13:15:00|3379.5|3379|3380.5|3379.5|3381|3380|3379|3378|6194
1648128000000|2022-03-24 13:20:00|3382.5|3380|3382|3381|3384|3383|3381.5|3380|3522
1648128300000|2022-03-24 13:25:00|3382.5|3381.5|3383|3382|3386|3384.5|3382.5|3381.5|32334
1648128600000|2022-03-24 13:30:00|3383.5|3383|3386.5|3385.5|3387|3385.5|3381.5|3380|6701
1648128900000|2022-03-24 13:35:00|3386|3384.5|3386.5|3385|3388.5|3387.5|3385|3384.5|6306
1648129200000|2022-03-24 13:40:00|3386|3384.5|3387.5|3386|3393|3391.5|3385.5|3384.5|7594
1648129500000|2022-03-24 13:45:00|3387|3386.5|3385.5|3384|3389.5|3388.5|3385|3384|7246
1648129800000|2022-03-24 13:50:00|3385|3384.5|3385|3383.5|3387.5|3386.5|3383.5|3382.5|32798
1648130100000|2022-03-24 13:55:00|3384.5|3382.5|3383|3382|3385|3384|3383|3382|8265
1648130400000|2022-03-24 14:00:00|3383.5|3382.5|3383.5|3382|3384.5|3383.5|3383|3382|8377
1648130700000|2022-03-24 14:05:00|3383|3382.5|3383.5|3382.5|3383.5|3383|3383|3382|10913
1648131000000|2022-03-24 14:10:00|3383|3383|3382|3381.5|3383|3383|3382|3381|6656
1648131300000|2022-03-24 14:15:00|3382.5|3381|3386|3385.5|3386|3385.5|3381.5|3381|13883
1648131600000|2022-03-24 14:20:00|3385.5|3385|3379.5|3378.5|3385.5|3385|3379.5|3378.5|8404
1648131900000|2022-03-24 14:25:00|3380.5|3379|3385.5|3384|3388.5|3387.5|3380.5|3379|9471
1648132200000|2022-03-24 14:30:00|3385|3384.5|3387.5|3386.5|3388.5|3387|3384.5|3383|4982
1648132500000|2022-03-24 14:35:00|3386.5|3385|3384.5|3383.5|3387.5|3386.5|3383|3382|5633
1648132800000|2022-03-24 14:40:00|3384|3383|3387.5|3386.5|3388|3387|3383|3382.5|4810
1648133100000|2022-03-24 14:45:00|3388.5|3387|3387.5|3386.5|3389|3388|3385.5|3384|4430
1648133400000|2022-03-24 14:50:00|3387|3385.5|3382.5|3381.5|3388|3387|3382.5|3381|5861
1648133700000|2022-03-24 14:55:00|3382|3381|3381.5|3380.5|3382.5|3381.5|3380|3379.5|6022
1648134000000|2022-03-24 15:00:00|3381|3381|3386|3385|3390.5|3389.5|3381|3380|18174
1648134300000|2022-03-24 15:05:00|3385.5|3384.5|3384|3383|3386|3385|3382|3380.5|8783
1648134600000|2022-03-24 15:10:00|3383.5|3382.5|3386|3385|3386.5|3385.5|3383|3382|6827
1648134900000|2022-03-24 15:15:00|3386.5|3385.5|3387.5|3386.5|3388|3387|3385.5|3384.5|3534
1648135200000|2022-03-24 15:20:00|3388|3387|3386.5|3385.5|3390|3389|3386|3385.5|5929
1648135500000|2022-03-24 15:25:00|3386|3385|3387.5|3387|3388|3387|3385|3384|6731
1648135800000|2022-03-24 15:30:00|3388|3387.5|3385.5|3384.5|3388|3387.5|3384|3383|11025
1648136100000|2022-03-24 15:35:00|3385|3384|3385.5|3384.5|3385.5|3385|3384|3383.5|5607
1648136400000|2022-03-24 15:40:00|3386.5|3385.5|3387.5|3386.5|3387.5|3386.5|3385|3384.5|8381
1648136700000|2022-03-24 15:45:00|3387|3386|3389|3388.5|3389|3388.5|3385|3384|11127
1648137000000|2022-03-24 15:50:00|3389.5|3389|3387.5|3386.5|3391|3389.5|3386.5|3385.5|6117
1648137300000|2022-03-24 15:55:00|3387|3386|3381.5|3380.5|3387|3386|3381|3380.5|26252
1648137600000|2022-03-24 16:00:00|3381|3380|3379.5|3378.5|3384|3383|3379|3378|6203
1648137900000|2022-03-24 16:05:00|3379|3378|3381|3380|3381.5|3380.5|3379|3378|6225
1648138200000|2022-03-24 16:10:00|3381.5|3380.5|3380|3379|3382.5|3381.5|3378|3377|5610
1648138500000|2022-03-24 16:15:00|3380.5|3379.5|3376|3375|3380.5|3379.5|3376|3375|13574
1648138800000|2022-03-24 16:20:00|3375.5|3374.5|3379|3377.5|3379|3378|3375.5|3374.5|7416
1648139100000|2022-03-24 16:25:00|3378.5|3377|3379|3377.5|3379|3378|3375.5|3374.5|15667
1648195200000|2022-03-25 08:00:00|3360|3358.5|3370.5|3368|3370.5|3369|3359|3356.5|197281
1648195500000|2022-03-25 08:05:00|3370|3369|3372|3370.5|3374|3372.5|3366.5|3365.5|283210
1648195800000|2022-03-25 08:10:00|3372.5|3371.5|3373.5|3372.5|3378|3376.5|3371|3369.5|11746
1648196100000|2022-03-25 08:15:00|3373|3372|3366.5|3365|3375|3374|3366|3365|9388
1648196400000|2022-03-25 08:20:00|3366|3365.5|3366|3365|3369|3368|3364|3363|7936
1648196700000|2022-03-25 08:25:00|3366.5|3365.5|3367.5|3366|3369|3368|3365|3364|12028
1648197000000|2022-03-25 08:30:00|3367|3366.5|3366|3365|3371.5|3371|3365.5|3364.5|14568
1648197300000|2022-03-25 08:35:00|3366.5|3365.5|3361.5|3360.5|3367.5|3366.5|3361|3360.5|12030
1648197600000|2022-03-25 08:40:00|3360.5|3359.5|3369.5|3368.5|3369.5|3368.5|3360.5|3359.5|6835
1648197900000|2022-03-25 08:45:00|3370.5|3369|3373.5|3373|3375|3374|3370.5|3369|7402
1648198200000|2022-03-25 08:50:00|3372.5|3372|3373.5|3372.5|3374|3373|3371.5|3370.5|2718
1648198500000|2022-03-25 08:55:00|3372.5|3371|3377|3376.5|3379|3377.5|3372.5|3371|8168
1648198800000|2022-03-25 09:00:00|3377.5|3376|3372|3370.5|3381.5|3380|3369.5|3368.5|10093
1648199100000|2022-03-25 09:05:00|3371.5|3371|3370|3369|3372|3371|3369.5|3368.5|5803
1648199400000|2022-03-25 09:10:00|3369.5|3368.5|3368.5|3368|3370|3369.5|3367|3366|11797
1648199700000|2022-03-25 09:15:00|3369.5|3369|3365|3364.5|3370|3369.5|3365|3364.5|17629
1648200000000|2022-03-25 09:20:00|3363.5|3363|3358|3357|3365.5|3364.5|3356.5|3355.5|8836
1648200300000|2022-03-25 09:25:00|3358.5|3357.5|3356|3355|3358.5|3357.5|3356|3355|7807
1648200600000|2022-03-25 09:30:00|3355.5|3355.5|3355|3354.5|3359|3358.5|3355|3354.5|8312
1648200900000|2022-03-25 09:35:00|3355.5|3354|3354.5|3353.5|3355.5|3354.5|3352|3351|2923
1648201200000|2022-03-25 09:40:00|3355.5|3354|3356.5|3355.5|3356.5|3355.5|3354.5|3354|3325
1648201500000|2022-03-25 09:45:00|3357.5|3355|3360.5|3359.5|3360.5|3359.5|3357.5|3355|229755
1648201800000|2022-03-25 09:50:00|3360|3360|3360.5|3359.5|3362|3361|3360|3359|4910
1648202100000|2022-03-25 09:55:00|3360|3359|3366.5|3365.5|3366.5|3366|3360|3359|5411
1648202400000|2022-03-25 10:00:00|3365|3364.5|3360.5|3359.5|3365|3364.5|3360|3359|21089
1648202700000|2022-03-25 10:05:00|3361|3360.5|3360.5|3359.5|3361.5|3361|3360|3359.5|7324
1648203000000|2022-03-25 10:10:00|3360|3360|3359|3358.5|3361.5|3360.5|3359|3358.5|8566
1648203300000|2022-03-25 10:15:00|3359.5|3358|3360|3359|3361|3360|3358.5|3358|4932
1648203600000|2022-03-25 10:20:00|3360.5|3359.5|3362|3361|3362|3361|3359|3358.5|26444
1648203900000|2022-03-25 10:25:00|3361.5|3361.5|3363|3362|3363|3362|3361.5|3361|3724
1648204200000|2022-03-25 10:30:00|3362.5|3362.5|3362|3361.5|3364|3363|3362|3361.5|17283
1648204500000|2022-03-25 10:35:00|3362.5|3362|3365|3364.5|3365.5|3364.5|3362.5|3362|11176
1648204800000|2022-03-25 10:40:00|3364.5|3364|3366.5|3365.5|3366.5|3365.5|3364.5|3363.5|9261
1648205100000|2022-03-25 10:45:00|3367|3366|3371|3370.5|3371|3370.5|3367|3366|6523
1648205400000|2022-03-25 10:50:00|3371.5|3371|3373.5|3372.5|3377|3376.5|3371.5|3371|5303
1648205700000|2022-03-25 10:55:00|3373|3373|3375.5|3374.5|3376|3375.5|3373|3373|5574
1648206000000|2022-03-25 11:00:00|3374|3373|3374.5|3373.5|3375.5|3375|3374|3373|6991
1648206300000|2022-03-25 11:05:00|3373|3372.5|3373|3372.5|3374|3373.5|3373|3372|7307
1648206600000|2022-03-25 11:10:00|3373.5|3373|3377|3376|3377|3376|3373|3372|9754
1648206900000|2022-03-25 11:15:00|3376.5|3376.5|3375.5|3374.5|3377|3376.5|3375|3374.5|9548
1648207200000|2022-03-25 11:20:00|3376.5|3375.5|3379.5|3378.5|3381|3380|3376.5|3375.5|10081
1648207500000|2022-03-25 11:25:00|3379|3379|3382.5|3381.5|3383|3382|3379|3378.5|6442
1648207800000|2022-03-25 11:30:00|3382|3382|3382|3381|3382|3382|3380.5|3380|11842
1648208100000|2022-03-25 11:35:00|3382.5|3381.5|3384.5|3383.5|3384.5|3383.5|3382|3381.5|7226
1648208400000|2022-03-25 11:40:00|3384|3383|3385.5|3384|3385.5|3384|3382.5|3382|5875
1648208700000|2022-03-25 11:45:00|3385|3382|3381.5|3380.5|3385.5|3383.5|3380.5|3380|5584
1648209000000|2022-03-25 11:50:00|3381|3381|3381|3380|3382|3381|3380|3379.5|5189
1648209300000|2022-03-25 11:55:00|3381.5|3380.5|3382.5|3382|3383|3382.5|3381.5|3380.5|5676
1648209600000|2022-03-25 12:00:00|3383|3380|3378.5|3377.5|3383|3380|3377.5|3376|6096
1648209900000|2022-03-25 12:05:00|3378|3377|3377|3376.5|3379|3378|3377|3376|4755
1648210200000|2022-03-25 12:10:00|3377.5|3377|3378.5|3378|3379.5|3378.5|3377.5|3376.5|5366
1648210500000|2022-03-25 12:15:00|3378|3377.5|3378.5|3377.5|3379.5|3378.5|3377.5|3377|3953
1648210800000|2022-03-25 12:20:00|3378|3377|3377|3376|3378.5|3377.5|3376.5|3375.5|9810
1648211100000|2022-03-25 12:25:00|3376|3375.5|3374|3373|3376.5|3375.5|3373|3372.5|6863
1648211400000|2022-03-25 12:30:00|3373.5|3372.5|3374|3373|3374.5|3373.5|3373|3372|2984
1648211700000|2022-03-25 12:35:00|3373.5|3373.5|3374.5|3374|3375|3374.5|3373.5|3372.5|6317
1648212000000|2022-03-25 12:40:00|3374|3373.5|3373.5|3372.5|3374.5|3373.5|3372|3371|6158
1648212300000|2022-03-25 12:45:00|3373|3372|3373|3372.5|3374|3373.5|3372|3371|5483
1648212600000|2022-03-25 12:50:00|3373.5|3372|3374|3373.5|3374|3373.5|3372|3371.5|646790
1648212900000|2022-03-25 12:55:00|3373.5|3373|3372.5|3371.5|3374|3373|3372|3371.5|1688
1648213200000|2022-03-25 13:00:00|3372|3372|3375.5|3374.5|3375.5|3374.5|3370|3369|7291
1648213500000|2022-03-25 13:05:00|3376|3375|3376.5|3375.5|3377.5|3377|3376|3374.5|5168
1648213800000|2022-03-25 13:10:00|3377.5|3376.5|3376.5|3375.5|3379|3378|3375.5|3375|4823
1648214100000|2022-03-25 13:15:00|3377|3376|3378.5|3378|3378.5|3378|3376.5|3375.5|7725
1648214400000|2022-03-25 13:20:00|3378|3377.5|3375.5|3375|3378|3377.5|3375.5|3375|7691
1648214700000|2022-03-25 13:25:00|3376.5|3375.5|3380.5|3379.5|3380.5|3380|3376.5|3375|7689
1648215000000|2022-03-25 13:30:00|3379.5|3379|3384.5|3383.5|3387.5|3386.5|3379.5|3379|12942
1648215300000|2022-03-25 13:35:00|3384|3382|3380|3379|3385.5|3384.5|3378.5|3378|10040
1648215600000|2022-03-25 13:40:00|3378.5|3379.5|3382|3381|3385|3383.5|3377.5|3377|61854
1648215900000|2022-03-25 13:45:00|3382.5|3381.5|3382.5|3382|3384|3383|3381.5|3380.5|10603
1648216200000|2022-03-25 13:50:00|3383.5|3383|3382.5|3382|3386|3385.5|3382.5|3381|9813
1648216500000|2022-03-25 13:55:00|3382|3381|3387|3385.5|3387.5|3386.5|3382|3381|46935
1648216800000|2022-03-25 14:00:00|3386.5|3385|3386|3385.5|3388.5|3388|3385|3384|10989
1648217100000|2022-03-25 14:05:00|3385.5|3385|3390.5|3389.5|3391|3390|3385|3384|12025
1648217400000|2022-03-25 14:10:00|3390|3390|3392.5|3391.5|3398.5|3397|3390|3389.5|11679
1648217700000|2022-03-25 14:15:00|3393|3392|3391.5|3390.5|3393|3392|3389.5|3388.5|7866
1648218000000|2022-03-25 14:20:00|3390.5|3390|3393|3391.5|3395.5|3395|3390|3389.5|37258
1648218300000|2022-03-25 14:25:00|3392.5|3391|3392|3391.5|3393.5|3392.5|3391|3390|7247
1648218600000|2022-03-25 14:30:00|3392.5|3391|3392.5|3391.5|3393.5|3393|3392|3391|11469
1648218900000|2022-03-25 14:35:00|3393|3391|3391.5|3390.5|3396|3395.5|3391.5|3390.5|10419
1648219200000|2022-03-25 14:40:00|3391|3390|3389.5|3388.5|3391|3390.5|3389|3388.5|13510
1648219500000|2022-03-25 14:45:00|3389|3388|3387|3386.5|3390|3389|3385|3384|13318
1648219800000|2022-03-25 14:50:00|3386.5|3386|3384.5|3383.5|3387.5|3386.5|3383.5|3382.5|8758
1648220100000|2022-03-25 14:55:00|3385|3384|3381.5|3380.5|3385|3384|3380|3379|6797
1648220400000|2022-03-25 15:00:00|3381|3381|3381.5|3380.5|3383.5|3383|3380.5|3380|145062
1648220700000|2022-03-25 15:05:00|3382|3381.5|3377.5|3376.5|3382.5|3381.5|3377|3376.5|20990
1648221000000|2022-03-25 15:10:00|3378|3377|3376.5|3375.5|3378.5|3377.5|3373.5|3373|11860
1648221300000|2022-03-25 15:15:00|3377|3376|3369|3368|3377|3376|3368.5|3368|9081
1648221600000|2022-03-25 15:20:00|3368.5|3367.5|3367.5|3366.5|3369|3368|3366.5|3365|14222
1648221900000|2022-03-25 15:25:00|3367|3366|3368|3367|3368|3367|3364.5|3364|11757
1648222200000|2022-03-25 15:30:00|3368.5|3367.5|3371.5|3370.5|3372|3371.5|3367|3366|17845
1648222500000|2022-03-25 15:35:00|3372|3371|3372.5|3372|3373.5|3372.5|3370.5|3370|28973
1648222800000|2022-03-25 15:40:00|3373|3372.5|3377|3376|3377|3376|3372|3371|9493
1648223100000|2022-03-25 15:45:00|3377.5|3376.5|3380|3379|3381.5|3380.5|3377|3376.5|13537
1648223400000|2022-03-25 15:50:00|3380.5|3379.5|3379.5|3378.5|3381.5|3380.5|3379|3378.5|15142
1648223700000|2022-03-25 15:55:00|3379|3379|3380|3379.5|3380.5|3380|3377.5|3377|52312
1648224000000|2022-03-25 16:00:00|3380.5|3380|3381|3380|3382.5|3381.5|3380|3379.5|11815
1648224300000|2022-03-25 16:05:00|3381.5|3380.5|3387.5|3387|3387.5|3387|3381.5|3380.5|11747
1648224600000|2022-03-25 16:10:00|3388|3387.5|3388.5|3388|3388.5|3388|3387|3386|9503
1648224900000|2022-03-25 16:15:00|3389|3388.5|3390.5|3389.5|3391.5|3390.5|3388.5|3388.5|38458
1648225200000|2022-03-25 16:20:00|3390|3390|3389.5|3388.5|3390.5|3390|3389|3388|12936
1648225500000|2022-03-25 16:25:00|3390|3389.5|3391.5|3390.5|3392|3391|3389.5|3389|15467
1648450800000|2022-03-28 07:00:00|3427|3414|3413.5|3412|3427|3426|3409|3407.5|58779
1648451100000|2022-03-28 07:05:00|3413|3410.5|3403.5|3402|3417|3415.5|3403.5|3401.5|32418
1648451400000|2022-03-28 07:10:00|3404|3402.5|3405|3404|3406|3404.5|3400.5|3398.5|37957
1648451700000|2022-03-28 07:15:00|3405.5|3404.5|3409|3408|3412|3411|3405.5|3404|24473
1648452000000|2022-03-28 07:20:00|3408.5|3407.5|3409|3408|3411|3410|3407|3406.5|95132
1648452300000|2022-03-28 07:25:00|3409.5|3408.5|3412.5|3411|3412.5|3411.5|3408|3407|20708
1648452600000|2022-03-28 07:30:00|3412|3410.5|3414.5|3413|3415.5|3414|3410|3409.5|18374
1648452900000|2022-03-28 07:35:00|3414|3412.5|3403.5|3402|3414.5|3413.5|3403|3402|44462
1648453200000|2022-03-28 07:40:00|3403|3402.5|3407|3405.5|3407|3405.5|3402.5|3401.5|25426
1648453500000|2022-03-28 07:45:00|3407.5|3406|3407.5|3406|3408|3407|3405|3404|19624
1648453800000|2022-03-28 07:50:00|3407|3406.5|3407|3406.5|3408.5|3408|3406|3405.5|54454
1648454100000|2022-03-28 07:55:00|3407.5|3407|3408|3407|3409.5|3409|3407.5|3406|50931
1648454400000|2022-03-28 08:00:00|3408.5|3407.5|3409|3408.5|3409|3408.5|3406.5|3406|40662
1648454700000|2022-03-28 08:05:00|3408.5|3408|3410.5|3409.5|3410.5|3409.5|3408.5|3408|49610
1648455000000|2022-03-28 08:10:00|3411|3410|3410.5|3409.5|3412|3411|3408.5|3408|56172
1648455300000|2022-03-28 08:15:00|3410|3409|3411|3410.5|3412.5|3411.5|3408.5|3408|39861
1648455600000|2022-03-28 08:20:00|3410.5|3410|3410.5|3410|3413.5|3412.5|3409.5|3409|35037
1648455900000|2022-03-28 08:25:00|3411|3409.5|3412|3411|3413|3412.5|3410|3409.5|32415
1648456200000|2022-03-28 08:30:00|3411.5|3410.5|3414|3413.5|3414.5|3414|3411|3410.5|22968
1648456500000|2022-03-28 08:35:00|3413.5|3413|3417|3416|3420|3419|3413.5|3413|51596
1648456800000|2022-03-28 08:40:00|3416.5|3415.5|3411|3410.5|3416.5|3415.5|3410|3409|21255
1648457100000|2022-03-28 08:45:00|3411.5|3410|3413.5|3413|3415.5|3414|3411|3410|21815
1648457400000|2022-03-28 08:50:00|3414|3413.5|3414|3413.5|3414.5|3414|3413|3412.5|11647
1648457700000|2022-03-28 08:55:00|3414.5|3413|3413.5|3412.5|3415|3414|3411.5|3410|23045
1648458000000|2022-03-28 09:00:00|3413|3412|3409.5|3408.5|3413.5|3412|3409.5|3408.5|23003
1648458300000|2022-03-28 09:05:00|3410|3409|3412|3411.5|3413|3412.5|3409.5|3408.5|12524
1648458600000|2022-03-28 09:10:00|3412.5|3411|3412.5|3411.5|3412.5|3412|3411.5|3411|11760
1648458900000|2022-03-28 09:15:00|3413|3412|3413.5|3412.5|3414|3413.5|3413|3412|14770
1648459200000|2022-03-28 09:20:00|3414|3413|3419|3417.5|3419.5|3418|3414|3413|15843
1648459500000|2022-03-28 09:25:00|3419.5|3418|3421|3420|3422.5|3421.5|3419.5|3418|21122
1648459800000|2022-03-28 09:30:00|3420.5|3419.5|3420.5|3419.5|3421.5|3420.5|3418.5|3417.5|28779
1648460100000|2022-03-28 09:35:00|3421|3420.5|3422.5|3421.5|3423|3422.5|3420|3419|120369
1648460400000|2022-03-28 09:40:00|3422|3421|3417.5|3416.5|3422.5|3421|3416|3415.5|23915
1648460700000|2022-03-28 09:45:00|3418|3417.5|3418.5|3418|3419|3418.5|3416|3415.5|23028
1648461000000|2022-03-28 09:50:00|3419|3418.5|3420|3419|3421|3420.5|3418.5|3418|28613
1648461300000|2022-03-28 09:55:00|3419.5|3419.5|3419.5|3419|3420.5|3419.5|3419|3418|28236
1648461600000|2022-03-28 10:00:00|3419|3418.5|3416|3415.5|3419|3418.5|3416|3415.5|27393
1648461900000|2022-03-28 10:05:00|3416.5|3416|3418|3417|3418.5|3418|3415.5|3415|17812
1648462200000|2022-03-28 10:10:00|3417.5|3417.5|3421.5|3420.5|3422|3420.5|3417.5|3417|57416
1648462500000|2022-03-28 10:15:00|3422|3421|3422|3421.5|3423.5|3422.5|3422|3421|29965
1648462800000|2022-03-28 10:20:00|3422.5|3421|3421.5|3421|3423.5|3423|3421|3420.5|29027
1648463100000|2022-03-28 10:25:00|3422|3421.5|3421|3420.5|3423|3422|3420.5|3420|32566
1648463400000|2022-03-28 10:30:00|3421.5|3420|3421.5|3420.5|3422|3421|3419|3418.5|27223
1648463700000|2022-03-28 10:35:00|3422|3421|3423.5|3422.5|3423.5|3422.5|3421|3420.5|14768
1648464000000|2022-03-28 10:40:00|3423|3423|3425.5|3425|3426.5|3425.5|3423|3422.5|24675
1648464300000|2022-03-28 10:45:00|3425|3424.5|3425|3424|3426|3425.5|3424.5|3424|56385
1648464600000|2022-03-28 10:50:00|3424.5|3424.5|3423|3422.5|3425|3424.5|3422|3421|24871
1648464900000|2022-03-28 10:55:00|3423.5|3422|3427|3426|3427|3426|3423|3422|18328
1648465200000|2022-03-28 11:00:00|3427.5|3426.5|3427.5|3427|3427.5|3427|3425.5|3424.5|19573
1648465500000|2022-03-28 11:05:00|3428|3427.5|3427|3426.5|3429.5|3428.5|3425|3424|16341
1648465800000|2022-03-28 11:10:00|3427.5|3427.5|3430.5|3429.5|3430.5|3429.5|3427.5|3427|9821
1648466100000|2022-03-28 11:15:00|3430|3429|3432|3431.5|3432.5|3431.5|3430|3429|15417
1648466400000|2022-03-28 11:20:00|3431.5|3431|3431|3430|3432|3431|3429.5|3429|13443
1648466700000|2022-03-28 11:25:00|3430.5|3430.5|3435|3434|3435.5|3434|3430.5|3430.5|18613
1648467000000|2022-03-28 11:30:00|3435.5|3434.5|3435.5|3435|3437.5|3436.5|3434.5|3433.5|25625
1648467300000|2022-03-28 11:35:00|3436|3434.5|3437|3435.5|3437|3436.5|3435.5|3434.5|9180
1648467600000|2022-03-28 11:40:00|3436.5|3435|3437|3436|3437|3436.5|3435|3434.5|18764
1648467900000|2022-03-28 11:45:00|3437.5|3436.5|3438|3437.5|3438.5|3437.5|3437.5|3436|9795
1648468200000|2022-03-28 11:50:00|3438.5|3438|3441.5|3440.5|3441.5|3440.5|3438.5|3438|16786
1648468500000|2022-03-28 11:55:00|3442|3441|3441.5|3440.5|3442|3441.5|3440.5|3439.5|12835
1648468800000|2022-03-28 12:00:00|3441|3440|3439.5|3438.5|3441|3440|3438.5|3437.5|14857
1648469100000|2022-03-28 12:05:00|3440|3439|3439|3438.5|3441|3440|3438.5|3438|18311
1648469400000|2022-03-28 12:10:00|3439.5|3438|3437|3436|3439.5|3438.5|3436|3435.5|60602
1648469700000|2022-03-28 12:15:00|3437.5|3437|3433|3432|3438.5|3437.5|3432|3431.5|42531
1648470000000|2022-03-28 12:20:00|3432.5|3432.5|3430.5|3429.5|3433.5|3432.5|3429|3428|18294
1648470300000|2022-03-28 12:25:00|3430|3429|3431|3430|3431|3430|3428|3427.5|13692
1648470600000|2022-03-28 12:30:00|3430.5|3429.5|3430|3429.5|3431|3430|3430|3429|13689
1648470900000|2022-03-28 12:35:00|3430.5|3430|3426.5|3425.5|3430.5|3430|3426|3425|17437
1648471200000|2022-03-28 12:40:00|3426|3425|3419|3418|3426|3425|3415.5|3415|69226
1648471500000|2022-03-28 12:45:00|3418.5|3417.5|3422.5|3422|3423|3422|3418.5|3417.5|16664
1648471800000|2022-03-28 12:50:00|3422|3421.5|3422.5|3422|3422.5|3422|3420|3419.5|219871
1648472100000|2022-03-28 12:55:00|3423|3422.5|3424.5|3424|3425|3424|3423|3422.5|19282
1648472400000|2022-03-28 13:00:00|3425|3424.5|3424.5|3423.5|3426.5|3426|3424|3423.5|26749
1648472700000|2022-03-28 13:05:00|3424|3423|3426|3425.5|3426|3425.5|3423.5|3422.5|29932
1648473000000|2022-03-28 13:10:00|3425.5|3425|3425|3424.5|3425.5|3425|3423.5|3423|90060
1648473300000|2022-03-28 13:15:00|3425.5|3425|3425.5|3424.5|3426|3425|3424.5|3424|31929
1648473600000|2022-03-28 13:20:00|3425|3424|3424|3423.5|3426|3425.5|3423.5|3423|21057
1648473900000|2022-03-28 13:25:00|3423.5|3423|3424|3423.5|3424|3423.5|3422|3421|22020
1648474200000|2022-03-28 13:30:00|3424.5|3424|3428.5|3427|3430.5|3430|3424.5|3423.5|80029
1648474500000|2022-03-28 13:35:00|3428|3427.5|3428.5|3427.5|3428.5|3427.5|3424|3423.5|33548
1648474800000|2022-03-28 13:40:00|3429|3428|3431|3430|3434.5|3434|3428.5|3427|32693
1648475100000|2022-03-28 13:45:00|3431.5|3430.5|3430|3429.5|3436|3435|3429|3428.5|78389
1648475400000|2022-03-28 13:50:00|3430.5|3430|3431|3430|3434.5|3433.5|3430|3429|31016
1648475700000|2022-03-28 13:55:00|3431.5|3429.5|3425.5|3424.5|3431.5|3429.5|3422.5|3421.5|180635
1648476000000|2022-03-28 14:00:00|3426|3425|3424|3422.5|3426.5|3425.5|3420|3419|66878
1648476300000|2022-03-28 14:05:00|3424.5|3423|3424|3423.5|3425|3424|3421|3420.5|76317
1648476600000|2022-03-28 14:10:00|3424.5|3423|3430.5|3429.5|3431.5|3430.5|3424|3423|76411
1648476900000|2022-03-28 14:15:00|3430|3429|3430|3429.5|3431|3430.5|3429|3428.5|34595
1648477200000|2022-03-28 14:20:00|3430.5|3430|3432|3431.5|3432|3431.5|3429.5|3428.5|27702
1648477500000|2022-03-28 14:25:00|3432.5|3432|3429.5|3428.5|3433|3432|3429.5|3428.5|22985
1648477800000|2022-03-28 14:30:00|3429|3429|3428|3427|3432|3431.5|3427|3426.5|29799
1648478100000|2022-03-28 14:35:00|3428.5|3427.5|3430|3429|3432|3431|3428.5|3427.5|90960
1648478400000|2022-03-28 14:40:00|3430.5|3429.5|3431|3430|3433.5|3433|3430|3429.5|21245
1648478700000|2022-03-28 14:45:00|3431.5|3429.5|3433|3432|3436|3434.5|3431.5|3429.5|33931
1648479000000|2022-03-28 14:50:00|3432.5|3431.5|3433.5|3432.5|3434|3433|3430.5|3430|83136
1648479300000|2022-03-28 14:55:00|3433|3433|3434.5|3433.5|3435.5|3435|3432.5|3431.5|33184
1648479600000|2022-03-28 15:00:00|3435|3434|3430.5|3429.5|3435.5|3435|3428|3427.5|85396
1648479900000|2022-03-28 15:05:00|3431|3430|3431|3430|3432.5|3432|3428|3427.5|121918
1648480200000|2022-03-28 15:10:00|3431.5|3430.5|3434|3433|3434|3433|3429|3428.5|82926
1648480500000|2022-03-28 15:15:00|3434.5|3433.5|3437.5|3437|3438.5|3437.5|3434|3433.5|106698
1648480800000|2022-03-28 15:20:00|3438|3436.5|3437|3436.5|3439|3438|3437|3436|46731
1648481100000|2022-03-28 15:25:00|3437.5|3437|3435.5|3434|3437.5|3437|3432|3431.5|73978
1648537200000|2022-03-29 07:00:00|3470.5|3446.5|3460|3458|3474.5|3472|3457|3446.5|169930
1648537500000|2022-03-29 07:05:00|3461.5|3458.5|3459.5|3458.5|3466.5|3465|3459|3458|43773
1648537800000|2022-03-29 07:10:00|3459|3458|3475|3474|3475.5|3474.5|3456.5|3454|65095
1648538100000|2022-03-29 07:15:00|3474.5|3473.5|3478|3477|3478.5|3477|3471|3470|65104
1648538400000|2022-03-29 07:20:00|3477.5|3476.5|3476.5|3475|3479|3478|3475|3474|59147
1648538700000|2022-03-29 07:25:00|3477|3475.5|3476|3475.5|3477|3476|3475|3473.5|56386
1648539000000|2022-03-29 07:30:00|3476.5|3476|3475|3474|3478.5|3478|3475|3474|36806
1648539300000|2022-03-29 07:35:00|3474.5|3473.5|3476|3475|3476|3475|3472|3471.5|34891
1648539600000|2022-03-29 07:40:00|3475.5|3474.5|3475|3474|3475.5|3474.5|3473.5|3472.5|40437
1648539900000|2022-03-29 07:45:00|3475.5|3473.5|3472|3471|3475.5|3474.5|3468|3467.5|107113
1648540200000|2022-03-29 07:50:00|3472.5|3470.5|3470|3469|3472.5|3471.5|3468|3467|52952
1648540500000|2022-03-29 07:55:00|3469.5|3468.5|3470|3468.5|3471|3470|3467|3466.5|29306
1648540800000|2022-03-29 08:00:00|3469.5|3468|3473.5|3472.5|3474.5|3473|3467.5|3466.5|27154
1648541100000|2022-03-29 08:05:00|3474|3472|3476|3475.5|3477|3476|3472.5|3472|38385
1648541400000|2022-03-29 08:10:00|3475.5|3475|3473.5|3472.5|3476|3475.5|3473|3472.5|24734
1648541700000|2022-03-29 08:15:00|3474|3472|3473.5|3472.5|3475|3473.5|3473|3472|30872
1648542000000|2022-03-29 08:20:00|3474|3473|3471.5|3471|3474.5|3473.5|3471.5|3471|43310
1648542300000|2022-03-29 08:25:00|3471|3470.5|3476|3474.5|3476|3474.5|3470|3469.5|42725
1648542600000|2022-03-29 08:30:00|3475.5|3475|3476|3475.5|3477|3476|3474.5|3474|29774
1648542900000|2022-03-29 08:35:00|3475.5|3475|3475.5|3474.5|3476.5|3476|3475|3474.5|18989
1648543200000|2022-03-29 08:40:00|3476|3475|3475|3474|3478.5|3477.5|3474.5|3473.5|23364
1648543500000|2022-03-29 08:45:00|3475.5|3474.5|3480|3479.5|3480.5|3479.5|3475|3474.5|16904
1648543800000|2022-03-29 08:50:00|3479.5|3479|3479.5|3478.5|3482|3480.5|3479|3477.5|11589
1648544100000|2022-03-29 08:55:00|3480|3479|3479.5|3478.5|3481|3480|3478|3477.5|16349
1648544400000|2022-03-29 09:00:00|3479|3478|3481.5|3480.5|3482.5|3481.5|3479|3478|17457
1648544700000|2022-03-29 09:05:00|3481|3480|3484.5|3483|3488|3487|3479.5|3479|58997
1648545000000|2022-03-29 09:10:00|3485|3483.5|3488|3486.5|3489.5|3488|3483|3482.5|35770
1648545300000|2022-03-29 09:15:00|3488.5|3487|3489|3488.5|3490.5|3490|3486|3485.5|32825
1648545600000|2022-03-29 09:20:00|3489.5|3488|3487.5|3486|3489.5|3488|3485|3484.5|70033
1648545900000|2022-03-29 09:25:00|3488|3486.5|3485.5|3485|3490.5|3489.5|3485|3484.5|21138
1648546200000|2022-03-29 09:30:00|3486|3484.5|3485.5|3484.5|3487.5|3486|3484.5|3483.5|39777
1648546500000|2022-03-29 09:35:00|3486|3485|3490|3489|3491.5|3490|3485.5|3484.5|40595
1648546800000|2022-03-29 09:40:00|3490.5|3489.5|3492.5|3491.5|3493|3492|3490|3489.5|24498
1648547100000|2022-03-29 09:45:00|3493|3492|3495.5|3495|3496|3495|3491|3490.5|24735
1648547400000|2022-03-29 09:50:00|3496.5|3495.5|3501.5|3500.5|3501.5|3501|3496.5|3495.5|34422
1648547700000|2022-03-29 09:55:00|3502|3501|3501.5|3501|3505|3504|3500|3499|38018
1648548000000|2022-03-29 10:00:00|3501|3500.5|3501.5|3501|3503|3502.5|3500|3499.5|25297
1648548300000|2022-03-29 10:05:00|3502|3501.5|3504|3503|3505|3504|3502|3501.5|20507
1648548600000|2022-03-29 10:10:00|3504.5|3503.5|3509|3508|3509|3508|3504.5|3503.5|22861
1648548900000|2022-03-29 10:15:00|3508.5|3507.5|3509|3508|3511.5|3510.5|3508|3507.5|26568
1648549200000|2022-03-29 10:20:00|3508.5|3508.5|3506|3505|3511|3510|3506|3505|24479
1648549500000|2022-03-29 10:25:00|3505.5|3504.5|3499.5|3499|3507|3506|3499.5|3499|66208
1648549800000|2022-03-29 10:30:00|3500|3499.5|3501.5|3500|3501.5|3500.5|3499.5|3498.5|33407
1648550100000|2022-03-29 10:35:00|3501|3500.5|3501.5|3501|3502.5|3501.5|3500|3499|16688
1648550400000|2022-03-29 10:40:00|3502|3501.5|3504.5|3504|3504.5|3504|3501.5|3500.5|12436
1648550700000|2022-03-29 10:45:00|3505|3504.5|3505.5|3504.5|3508|3507|3505|3504.5|16365
1648551000000|2022-03-29 10:50:00|3506|3505|3501|3500|3506|3505.5|3501|3500|11156
1648551300000|2022-03-29 10:55:00|3500.5|3500.5|3499|3498.5|3501.5|3501|3497.5|3496.5|66332
1648551600000|2022-03-29 11:00:00|3499.5|3499|3502|3500.5|3502.5|3501.5|3499.5|3499|27348
1648551900000|2022-03-29 11:05:00|3501.5|3501|3502|3501|3502.5|3502|3501|3501|17209
1648552200000|2022-03-29 11:10:00|3501.5|3500.5|3504.5|3504|3504.5|3504|3501|3500.5|35195
1648552500000|2022-03-29 11:15:00|3505|3504.5|3505.5|3504.5|3506.5|3505.5|3505|3504|1016492
1648552800000|2022-03-29 11:20:00|3505|3504|3505|3504|3506|3505.5|3503.5|3502.5|29046
1648553100000|2022-03-29 11:25:00|3505.5|3504.5|3504.5|3503.5|3506|3505|3504|3503.5|17237
1648553400000|2022-03-29 11:30:00|3504|3503|3506.5|3505.5|3507|3506|3503.5|3503|35395
1648553700000|2022-03-29 11:35:00|3506|3506|3509.5|3508.5|3511|3509.5|3505.5|3505|19256
1648554000000|2022-03-29 11:40:00|3509|3508|3509.5|3508.5|3518|3517.5|3508.5|3507.5|164417
1648554300000|2022-03-29 11:45:00|3510|3509|3517|3516|3519|3518|3508.5|3508|61453
1648554600000|2022-03-29 11:50:00|3516.5|3515.5|3527.5|3526|3529.5|3528|3515|3513.5|63116
1648554900000|2022-03-29 11:55:00|3527|3526.5|3532.5|3531|3532.5|3531|3523.5|3522.5|77777
1648555200000|2022-03-29 12:00:00|3532|3530.5|3534.5|3533.5|3535.5|3534.5|3529|3528.5|70887
1648555500000|2022-03-29 12:05:00|3535|3534|3540.5|3539|3540.5|3539|3535|3534|96005
1648555800000|2022-03-29 12:10:00|3539.5|3539.5|3545.5|3544.5|3548.5|3547|3539|3538.5|116409
1648556100000|2022-03-29 12:15:00|3545|3545|3552|3551|3553|3551.5|3542.5|3542|111948
1648556400000|2022-03-29 12:20:00|3551.5|3550.5|3566|3564.5|3568|3566.5|3550.5|3550|141797
1648556700000|2022-03-29 12:25:00|3566.5|3565|3576.5|3575.5|3577|3576|3566|3565|110336
1648557000000|2022-03-29 12:30:00|3576|3576|3581|3580.5|3582|3581.5|3575|3574|94720
1648557300000|2022-03-29 12:35:00|3580.5|3580|3562|3561|3580.5|3580|3562|3561|70087
1648557600000|2022-03-29 12:40:00|3562.5|3561.5|3562|3560.5|3563.5|3562.5|3555.5|3554.5|96133
1648557900000|2022-03-29 12:45:00|3561.5|3560|3567|3565.5|3567|3565.5|3559|3558.5|74843
1648558200000|2022-03-29 12:50:00|3566.5|3566|3561.5|3560.5|3568.5|3567.5|3557.5|3555.5|101146
1648558500000|2022-03-29 12:55:00|3562|3561|3564|3563.5|3565.5|3564.5|3560.5|3559.5|32870
1648558800000|2022-03-29 13:00:00|3564.5|3564|3567|3566|3567|3566.5|3562|3561.5|98667
1648559100000|2022-03-29 13:05:00|3566.5|3565.5|3560.5|3559|3567.5|3566|3558|3557.5|70560
1648559400000|2022-03-29 13:10:00|3561|3559.5|3563|3562|3564|3563|3556|3555.5|65036
1648559700000|2022-03-29 13:15:00|3563.5|3562.5|3556.5|3556|3564|3563|3556|3555.5|38088
1648560000000|2022-03-29 13:20:00|3556|3555.5|3556|3554.5|3557.5|3556|3554|3553.5|47684
1648560300000|2022-03-29 13:25:00|3555.5|3555|3557|3556|3558|3557|3553.5|3553|59506
1648560600000|2022-03-29 13:30:00|3556|3555.5|3569.5|3568.5|3574|3573|3554.5|3554|195661
1648560900000|2022-03-29 13:35:00|3570|3569|3569|3567.5|3575|3573|3566|3565.5|283938
1648561200000|2022-03-29 13:40:00|3568.5|3567|3573|3572|3574|3572.5|3565.5|3565|71004
1648561500000|2022-03-29 13:45:00|3573.5|3571.5|3561|3560|3573.5|3571.5|3555|3553|103432
1648561800000|2022-03-29 13:50:00|3561.5|3561|3560.5|3559.5|3563.5|3563|3559|3558|59755
1648562100000|2022-03-29 13:55:00|3560|3559|3560|3559|3562|3560.5|3555|3554.5|73823
1648562400000|2022-03-29 14:00:00|3560.5|3559.5|3550.5|3549.5|3562.5|3561|3549.5|3549|86630
1648562700000|2022-03-29 14:05:00|3551|3550|3548.5|3547.5|3553|3552|3545.5|3545|66821
1648563000000|2022-03-29 14:10:00|3548|3548|3543.5|3542|3552|3550.5|3540|3539.5|149813
1648563300000|2022-03-29 14:15:00|3543|3542.5|3541|3540|3546|3545|3541|3540|74592
1648563600000|2022-03-29 14:20:00|3541.5|3540.5|3539|3538.5|3543.5|3542.5|3535|3534.5|154874
1648563900000|2022-03-29 14:25:00|3538|3538|3536.5|3535.5|3539.5|3538.5|3531.5|3531|98773
1648564200000|2022-03-29 14:30:00|3537|3536|3537.5|3536.5|3540|3539|3536|3535|2572291
1648564500000|2022-03-29 14:35:00|3537|3536|3530.5|3530|3537.5|3536|3529|3528.5|59991
1648564800000|2022-03-29 14:40:00|3531|3529.5|3530|3529|3532.5|3532|3526.5|3526|138123
1648565100000|2022-03-29 14:45:00|3530.5|3529.5|3532|3531|3532|3531.5|3527|3526.5|228493
1648565400000|2022-03-29 14:50:00|3531.5|3530.5|3527|3526|3531.5|3530.5|3519.5|3518|102620
1648565700000|2022-03-29 14:55:00|3526.5|3525.5|3532|3531|3532|3531|3526|3525.5|98009
1648566000000|2022-03-29 15:00:00|3532.5|3531.5|3529.5|3528.5|3534|3533|3527.5|3527|97704
1648566300000|2022-03-29 15:05:00|3529|3528|3527|3526|3531.5|3530|3525|3523.5|205993
1648566600000|2022-03-29 15:10:00|3527.5|3526.5|3524|3523.5|3528.5|3528|3524|3523|181721
1648566900000|2022-03-29 15:15:00|3524.5|3524.5|3526|3525|3528|3527.5|3523|3522|284913
1648567200000|2022-03-29 15:20:00|3525.5|3525.5|3521|3520|3526.5|3525.5|3520.5|3520|92412
1648567500000|2022-03-29 15:25:00|3520.5|3520.5|3532.5|3531|3532.5|3531.5|3520.5|3520.5|98013
1648623600000|2022-03-30 07:00:00|3532|3530.5|3532|3529.5|3536.5|3533|3523.5|3522|67265
1648623900000|2022-03-30 07:05:00|3533|3530|3525|3523|3534|3532.5|3522.5|3520.5|84860
1648624200000|2022-03-30 07:10:00|3524|3522.5|3535|3534|3537.5|3536|3522|3520.5|48793
1648624500000|2022-03-30 07:15:00|3534.5|3533.5|3535.5|3534|3537|3536|3532|3530.5|44210
1648624800000|2022-03-30 07:20:00|3535|3533.5|3529.5|3528|3535|3533.5|3527.5|3526.5|25883
1648625100000|2022-03-30 07:25:00|3530|3528.5|3525|3524|3531|3530|3523.5|3522.5|28307
1648625400000|2022-03-30 07:30:00|3526|3524.5|3534.5|3533.5|3535.5|3534.5|3526|3524.5|29757
1648625700000|2022-03-30 07:35:00|3535|3534.5|3531|3530|3536.5|3535|3531|3529.5|31683
1648626000000|2022-03-30 07:40:00|3530.5|3529.5|3525|3523.5|3530.5|3529.5|3524|3523|35976
1648626300000|2022-03-30 07:45:00|3525.5|3524|3524.5|3523.5|3528|3526.5|3524|3523|26533
1648626600000|2022-03-30 07:50:00|3524|3523|3524|3523|3527|3526|3521|3520|47439
1648626900000|2022-03-30 07:55:00|3524.5|3523.5|3521|3520|3526|3525.5|3519|3517.5|39769
1648627200000|2022-03-30 08:00:00|3520.5|3520.5|3520|3519|3521.5|3520.5|3517.5|3517|33799
1648627500000|2022-03-30 08:05:00|3520.5|3519.5|3519.5|3518|3522.5|3521.5|3517.5|3516|46653
1648627800000|2022-03-30 08:10:00|3519|3518.5|3519|3518|3520.5|3520|3518|3517|35340
1648628100000|2022-03-30 08:15:00|3518.5|3517.5|3518.5|3517.5|3519.5|3519|3517|3516.5|29103
1648628400000|2022-03-30 08:20:00|3518|3517|3517.5|3516|3519|3518.5|3517|3516|59051
1648628700000|2022-03-30 08:25:00|3517|3516.5|3520|3519|3520|3519|3517|3516.5|22366
1648629000000|2022-03-30 08:30:00|3520.5|3519.5|3525|3524|3525.5|3525|3518.5|3517.5|46020
1648629300000|2022-03-30 08:35:00|3524.5|3523.5|3525.5|3524.5|3525.5|3525|3522.5|3521.5|67732
1648629600000|2022-03-30 08:40:00|3525|3524|3523|3522|3526.5|3525.5|3523|3522|18826
1648629900000|2022-03-30 08:45:00|3523.5|3522.5|3525.5|3524.5|3525.5|3525|3522|3521|30180
1648630200000|2022-03-30 08:50:00|3526|3525|3524|3523.5|3526|3525|3522|3521.5|43922
1648630500000|2022-03-30 08:55:00|3524.5|3524|3525.5|3524.5|3526.5|3525.5|3524.5|3523.5|13409
1648630800000|2022-03-30 09:00:00|3526|3525|3525.5|3524.5|3527|3526|3525|3524.5|17974
1648631100000|2022-03-30 09:05:00|3525|3524|3526|3525|3526.5|3525.5|3524.5|3524|40858
1648631400000|2022-03-30 09:10:00|3525.5|3524.5|3525.5|3524.5|3526.5|3526|3524|3523|77764
1648631700000|2022-03-30 09:15:00|3525|3525|3523.5|3522.5|3526.5|3526|3523|3522|41186
1648632000000|2022-03-30 09:20:00|3524|3523|3525|3524|3527|3526|3523.5|3522.5|45846
1648632300000|2022-03-30 09:25:00|3524.5|3523.5|3525.5|3525|3526|3525.5|3522.5|3521.5|39089
1648632600000|2022-03-30 09:30:00|3525|3524.5|3524|3523.5|3525|3524.5|3522|3521.5|66921
1648632900000|2022-03-30 09:35:00|3523.5|3523|3522.5|3522|3524|3523|3519|3518|73342
1648633200000|2022-03-30 09:40:00|3522|3521.5|3523|3522.5|3524|3523.5|3520.5|3520|27386
1648633500000|2022-03-30 09:45:00|3522.5|3522|3523|3522|3525|3524|3521|3520|65699
1648633800000|2022-03-30 09:50:00|3523.5|3522.5|3523|3522|3525|3524.5|3521|3520|57897
1648634100000|2022-03-30 09:55:00|3522.5|3521.5|3526.5|3525.5|3528|3527.5|3522|3521.5|30421
1648634400000|2022-03-30 10:00:00|3527|3526|3524|3523.5|3529.5|3528.5|3521.5|3520.5|101560
1648634700000|2022-03-30 10:05:00|3523.5|3523|3525|3524.5|3525.5|3524.5|3522|3521.5|58885
1648635000000|2022-03-30 10:10:00|3524.5|3524|3526|3525|3527.5|3526.5|3522.5|3521.5|27524
1648635300000|2022-03-30 10:15:00|3526.5|3525.5|3530.5|3529.5|3531|3530|3526|3525.5|19498
1648635600000|2022-03-30 10:20:00|3530|3530|3531|3530|3531.5|3531|3529|3528|8155
1648635900000|2022-03-30 10:25:00|3530.5|3530.5|3528|3527|3532.5|3531.5|3527|3526.5|11140
1648636200000|2022-03-30 10:30:00|3527.5|3526.5|3529|3528|3530.5|3529.5|3525.5|3524.5|34304
1648636500000|2022-03-30 10:35:00|3529.5|3528.5|3528.5|3528|3529.5|3529|3528|3527.5|33557
1648636800000|2022-03-30 10:40:00|3528|3527.5|3527|3526|3528.5|3528|3524.5|3523.5|27176
1648637100000|2022-03-30 10:45:00|3527.5|3526.5|3531|3530|3532|3531|3527.5|3526.5|18845
1648637400000|2022-03-30 10:50:00|3530.5|3530.5|3532.5|3531.5|3532.5|3531.5|3530.5|3530|23411
1648637700000|2022-03-30 10:55:00|3533|3532|3534.5|3533|3536|3535|3533|3532|36459
1648638000000|2022-03-30 11:00:00|3535|3533.5|3535|3534|3537.5|3536.5|3534|3533.5|38196
1648638300000|2022-03-30 11:05:00|3534.5|3533.5|3534|3533|3536|3535.5|3532|3531.5|37398
1648638600000|2022-03-30 11:10:00|3533.5|3532.5|3533.5|3532.5|3534|3533|3532.5|3531.5|13545
1648638900000|2022-03-30 11:15:00|3533|3533|3534|3533.5|3534.5|3533.5|3532.5|3532|15924
1648639200000|2022-03-30 11:20:00|3534.5|3534|3537|3536.5|3538.5|3537.5|3534.5|3534|25534
1648639500000|2022-03-30 11:25:00|3536.5|3536|3537.5|3537|3538|3537|3535.5|3534.5|23017
1648639800000|2022-03-30 11:30:00|3538|3537.5|3540|3539.5|3542.5|3541.5|3537.5|3537|21228
1648640100000|2022-03-30 11:35:00|3540.5|3540|3537.5|3537|3541|3540.5|3537|3536|30256
1648640400000|2022-03-30 11:40:00|3538|3536.5|3535.5|3534.5|3538|3536.5|3534|3533|22459
1648640700000|2022-03-30 11:45:00|3536|3535|3536|3535|3538|3537.5|3534.5|3534|72932
1648641000000|2022-03-30 11:50:00|3536.5|3535.5|3537.5|3537|3538.5|3538|3536|3535|20122
1648641300000|2022-03-30 11:55:00|3537|3536.5|3533|3532.5|3537.5|3536.5|3533|3532.5|15719
1648641600000|2022-03-30 12:00:00|3532.5|3532|3530.5|3530|3533|3532.5|3529.5|3529|60813
1648641900000|2022-03-30 12:05:00|3531|3529.5|3532|3531.5|3533|3532|3530|3529.5|27326
1648642200000|2022-03-30 12:10:00|3532.5|3531|3526|3525.5|3533|3532|3524.5|3524|49448
1648642500000|2022-03-30 12:15:00|3526.5|3526|3521|3520|3527|3526|3520|3519|29691
1648642800000|2022-03-30 12:20:00|3521.5|3520.5|3522.5|3521.5|3524|3523|3520|3519.5|58075
1648643100000|2022-03-30 12:25:00|3523|3522|3523.5|3522.5|3525.5|3524.5|3522.5|3521.5|61581
1648643400000|2022-03-30 12:30:00|3524|3523|3527|3526.5|3527.5|3527|3524|3523|39230
1648643700000|2022-03-30 12:35:00|3527.5|3527|3529.5|3529|3529.5|3529|3525|3524.5|90451
1648644000000|2022-03-30 12:40:00|3530|3529.5|3531|3530.5|3532.5|3531.5|3528.5|3528|55968
1648644300000|2022-03-30 12:45:00|3531.5|3531|3531|3530|3531.5|3531|3528.5|3527.5|44294
1648644600000|2022-03-30 12:50:00|3530.5|3530.5|3529.5|3529|3531|3530.5|3528.5|3528|41604
1648644900000|2022-03-30 12:55:00|3529|3528.5|3526.5|3525.5|3529|3529|3526|3525.5|40676
1648645200000|2022-03-30 13:00:00|3526|3525|3526|3525|3526|3525.5|3523.5|3523|32894
1648645500000|2022-03-30 13:05:00|3525.5|3525.5|3528|3527|3528.5|3528|3525.5|3525|28037
1648645800000|2022-03-30 13:10:00|3528.5|3527.5|3527|3526.5|3529|3528.5|3524.5|3524|33964
1648646100000|2022-03-30 13:15:00|3526.5|3526|3529.5|3528.5|3529.5|3529|3526.5|3525.5|41266
1648646400000|2022-03-30 13:20:00|3530|3529|3531.5|3530.5|3532.5|3532|3527|3526.5|89828
1648646700000|2022-03-30 13:25:00|3531|3530|3531.5|3530.5|3536.5|3536|3530.5|3530|67382
1648647000000|2022-03-30 13:30:00|3532|3531|3526|3525|3532|3531|3522|3521|149340
1648647300000|2022-03-30 13:35:00|3525.5|3524.5|3522.5|3522|3526|3525|3520|3519.5|128454
1648647600000|2022-03-30 13:40:00|3523|3522.5|3523.5|3523|3526|3525|3520.5|3519.5|124629
1648647900000|2022-03-30 13:45:00|3524|3523.5|3525|3524|3527|3526|3522|3521.5|62277
1648648200000|2022-03-30 13:50:00|3524.5|3524.5|3523.5|3523|3527.5|3527|3523.5|3523|87074
1648648500000|2022-03-30 13:55:00|3523|3522.5|3525.5|3524.5|3525.5|3525|3521.5|3521|65481
1648648800000|2022-03-30 14:00:00|3525|3525|3526|3525.5|3527.5|3527|3520|3519|78476
1648649100000|2022-03-30 14:05:00|3525.5|3525|3523|3522|3529|3528.5|3521|3520.5|133273
1648649400000|2022-03-30 14:10:00|3522.5|3522.5|3523.5|3523|3524.5|3523.5|3520.5|3520|66813
1648649700000|2022-03-30 14:15:00|3524|3522.5|3521|3520.5|3524|3523|3520.5|3520|75451
1648650000000|2022-03-30 14:20:00|3521.5|3521|3523|3522.5|3524|3523|3520.5|3520|66691
1648650300000|2022-03-30 14:25:00|3523.5|3523|3524.5|3524|3526.5|3526|3522.5|3522|47379
1648650600000|2022-03-30 14:30:00|3525|3523.5|3523|3522|3526|3525|3520.5|3519.5|80487
1648650900000|2022-03-30 14:35:00|3522.5|3521.5|3526.5|3525.5|3526.5|3526|3519|3518.5|80635
1648651200000|2022-03-30 14:40:00|3526|3525|3528|3527|3530|3528.5|3525.5|3525|111930
1648651500000|2022-03-30 14:45:00|3527.5|3527.5|3532|3531.5|3533|3532|3526|3525.5|51068
1648651800000|2022-03-30 14:50:00|3532.5|3532|3530|3529|3533|3532|3528.5|3527.5|37678
1648652100000|2022-03-30 14:55:00|3530.5|3529.5|3535|3534.5|3535|3534.5|3529.5|3529|43093
1648652400000|2022-03-30 15:00:00|3534.5|3534|3537|3536|3537|3536.5|3533|3532.5|245984
1648652700000|2022-03-30 15:05:00|3536.5|3535.5|3532.5|3532|3536.5|3536|3532|3531.5|67602
1648653000000|2022-03-30 15:10:00|3533|3532.5|3533.5|3532.5|3534.5|3534|3530|3529.5|56564
1648653300000|2022-03-30 15:15:00|3533|3532|3535|3534.5|3536|3535.5|3532.5|3532|64563
1648653600000|2022-03-30 15:20:00|3535.5|3535|3536|3535|3536.5|3536|3533.5|3533|174520
1648653900000|2022-03-30 15:25:00|3536.5|3535.5|3539.5|3538|3542.5|3541.5|3536.5|3535.5|243450
1648710000000|2022-03-31 07:00:00|3551|3540.5|3542.5|3540.5|3553|3551|3540.5|3539|70597
1648710300000|2022-03-31 07:05:00|3543|3541|3532.5|3531.5|3547.5|3546|3530.5|3529|66949
1648710600000|2022-03-31 07:10:00|3533|3532|3538.5|3537.5|3540|3538.5|3531|3530|59962
1648710900000|2022-03-31 07:15:00|3538|3537|3545.5|3544|3548|3546.5|3537|3535.5|56174
1648711200000|2022-03-31 07:20:00|3545|3543.5|3542|3541|3547|3546|3541|3540|29952
1648711500000|2022-03-31 07:25:00|3541.5|3540.5|3540|3539|3544|3543|3538|3537|25970
1648711800000|2022-03-31 07:30:00|3540.5|3539.5|3543.5|3542.5|3544.5|3543.5|3540|3539|44055
1648712100000|2022-03-31 07:35:00|3544|3543|3542|3540.5|3547.5|3546|3540.5|3539|51990
1648712400000|2022-03-31 07:40:00|3541.5|3540|3540|3538.5|3544|3543|3538|3537.5|25324
1648712700000|2022-03-31 07:45:00|3539.5|3539|3537|3536|3540|3539.5|3535.5|3535|20590
1648713000000|2022-03-31 07:50:00|3537.5|3536.5|3536.5|3535.5|3538.5|3537.5|3534|3533|24854
1648713300000|2022-03-31 07:55:00|3537|3536|3533.5|3532|3537.5|3536.5|3531.5|3531|15374
1648713600000|2022-03-31 08:00:00|3532.5|3531.5|3531|3530|3533|3532|3529.5|3528|14384
1648713900000|2022-03-31 08:05:00|3530.5|3529.5|3527.5|3526.5|3531|3530.5|3526|3524.5|14855
1648714200000|2022-03-31 08:10:00|3527|3526|3522.5|3521|3528|3527|3522|3521|22325
1648714500000|2022-03-31 08:15:00|3522|3521.5|3523|3521.5|3525|3524|3521|3520|11458
1648714800000|2022-03-31 08:20:00|3523.5|3522|3523.5|3522.5|3524|3523|3521|3520|13649
1648715100000|2022-03-31 08:25:00|3524|3523|3528|3527|3530|3529|3524|3523|57192
1648715400000|2022-03-31 08:30:00|3528.5|3527.5|3523|3521.5|3528.5|3527.5|3522|3521|9983
1648715700000|2022-03-31 08:35:00|3523.5|3522|3526|3524.5|3526|3524.5|3522.5|3521.5|13826
1648716000000|2022-03-31 08:40:00|3525|3524|3526.5|3525.5|3528.5|3527.5|3525|3523.5|24591
1648716300000|2022-03-31 08:45:00|3526|3525|3525|3524|3526|3525|3520.5|3520|15007
1648716600000|2022-03-31 08:50:00|3525.5|3524.5|3530|3529|3530.5|3529.5|3525.5|3524.5|7748
1648716900000|2022-03-31 08:55:00|3530.5|3529.5|3531|3530|3531.5|3531|3530.5|3529|5259
1648717200000|2022-03-31 09:00:00|3531.5|3530.5|3528.5|3527.5|3531.5|3531|3527.5|3526.5|7799
1648717500000|2022-03-31 09:05:00|3528|3527|3524.5|3523|3529|3528|3523.5|3522|15001
1648717800000|2022-03-31 09:10:00|3525|3523.5|3524.5|3523.5|3525.5|3525|3522|3521|9077
1648718100000|2022-03-31 09:15:00|3524|3523|3523|3522|3524|3523|3522.5|3521.5|7839
1648718400000|2022-03-31 09:20:00|3523.5|3522.5|3522.5|3521.5|3523.5|3522.5|3521|3520|11309
1648718700000|2022-03-31 09:25:00|3522|3521|3517|3516|3523|3522|3516.5|3515.5|9755
1648719000000|2022-03-31 09:30:00|3517.5|3516.5|3519.5|3518.5|3519.5|3518.5|3515|3514.5|16846
1648719300000|2022-03-31 09:35:00|3520|3519|3521|3519.5|3523|3522|3519|3518.5|16899
1648719600000|2022-03-31 09:40:00|3520.5|3520|3522.5|3521.5|3525|3524|3520.5|3520|16450
1648719900000|2022-03-31 09:45:00|3523|3522|3522.5|3521.5|3523.5|3522.5|3521.5|3521|5469
1648720200000|2022-03-31 09:50:00|3523|3522|3519|3517.5|3523|3522|3518|3517|15006
1648720500000|2022-03-31 09:55:00|3518.5|3518|3518|3517|3519|3518|3517.5|3516.5|10472
1648720800000|2022-03-31 10:00:00|3518.5|3517.5|3516|3515|3519|3518|3515.5|3514.5|11477
1648721100000|2022-03-31 10:05:00|3516.5|3515.5|3519|3518|3520|3519|3516.5|3515|13339
1648721400000|2022-03-31 10:10:00|3519.5|3518.5|3521|3520|3522.5|3521.5|3519.5|3518.5|10829
1648721700000|2022-03-31 10:15:00|3520.5|3519.5|3517.5|3517|3521|3520|3517.5|3517|4172
1648722000000|2022-03-31 10:20:00|3517|3516.5|3518|3517|3518.5|3517.5|3516|3515.5|8281
1648722300000|2022-03-31 10:25:00|3517.5|3516.5|3519.5|3518.5|3519.5|3518.5|3517|3516|7486
1648722600000|2022-03-31 10:30:00|3519|3518|3519.5|3518.5|3520|3519.5|3517.5|3517|8757
1648722900000|2022-03-31 10:35:00|3519|3518|3517|3516|3519|3518|3516.5|3516|14585
1648723200000|2022-03-31 10:40:00|3516.5|3515.5|3515|3514.5|3517|3516.5|3514.5|3514|9561
1648723500000|2022-03-31 10:45:00|3514.5|3514|3515.5|3514.5|3516|3515.5|3513.5|3512.5|12479
1648723800000|2022-03-31 10:50:00|3516|3515|3516|3515|3517.5|3516.5|3514.5|3514|18287
1648724100000|2022-03-31 10:55:00|3515.5|3514.5|3516|3515.5|3516.5|3516|3515|3514|18960
1648724400000|2022-03-31 11:00:00|3515.5|3515|3514|3513|3516.5|3515.5|3513.5|3512.5|10927
1648724700000|2022-03-31 11:05:00|3514.5|3513.5|3509|3508|3514.5|3514|3508.5|3508|25991
1648725000000|2022-03-31 11:10:00|3508.5|3507.5|3509.5|3508.5|3510.5|3510|3507.5|3506.5|17400
1648725300000|2022-03-31 11:15:00|3510|3509|3509.5|3508.5|3510|3509.5|3509|3508.5|7235
1648725600000|2022-03-31 11:20:00|3509|3508|3505.5|3504|3510|3509|3505.5|3504|19271
1648725900000|2022-03-31 11:25:00|3506|3504.5|3508|3507|3508|3507|3505|3504|16487
1648726200000|2022-03-31 11:30:00|3508.5|3507.5|3509|3507.5|3509.5|3508.5|3508|3507|8553
1648726500000|2022-03-31 11:35:00|3508.5|3507|3507|3506|3509|3507.5|3506.5|3506|13294
1648726800000|2022-03-31 11:40:00|3507.5|3506.5|3509.5|3508.5|3509.5|3509|3507.5|3506|20727
1648727100000|2022-03-31 11:45:00|3509|3508|3512|3511|3512.5|3512|3509|3508|20342
1648727400000|2022-03-31 11:50:00|3512.5|3511.5|3512.5|3511.5|3514|3513|3512|3511.5|12571
1648727700000|2022-03-31 11:55:00|3512|3511|3507.5|3506.5|3512.5|3511|3507.5|3506.5|15888
1648728000000|2022-03-31 12:00:00|3507|3506|3506|3505|3507.5|3506.5|3505.5|3504.5|6744
1648728300000|2022-03-31 12:05:00|3506.5|3505.5|3506|3505|3507|3506|3504.5|3503.5|14736
1648728600000|2022-03-31 12:10:00|3506.5|3505.5|3506.5|3505|3507|3506|3504.5|3503.5|15428
1648728900000|2022-03-31 12:15:00|3506|3504.5|3503|3502.5|3506|3504.5|3502.5|3502|6862
1648729200000|2022-03-31 12:20:00|3503.5|3502|3505|3504|3505|3504.5|3503.5|3502|8602
1648729500000|2022-03-31 12:25:00|3504.5|3503.5|3499|3498.5|3504.5|3503.5|3499|3498.5|17757
1648729800000|2022-03-31 12:30:00|3499.5|3499|3494.5|3493.5|3499.5|3499|3493.5|3493|22955
1648730100000|2022-03-31 12:35:00|3495|3494|3495.5|3495|3496|3495.5|3494.5|3493.5|25891
1648730400000|2022-03-31 12:40:00|3496|3494.5|3497.5|3496.5|3498|3497|3495.5|3494.5|13778
1648730700000|2022-03-31 12:45:00|3497|3496|3496.5|3495.5|3497.5|3496.5|3496|3495.5|18147
1648731000000|2022-03-31 12:50:00|3496|3496|3494.5|3493.5|3496|3496|3494|3493|16796
1648731300000|2022-03-31 12:55:00|3495|3494|3496.5|3495.5|3499.5|3499|3494.5|3493.5|30408
1648731600000|2022-03-31 13:00:00|3497|3496|3499|3498.5|3501.5|3500.5|3493.5|3492.5|90518
1648731900000|2022-03-31 13:05:00|3499.5|3499|3501|3500|3502.5|3501.5|3499.5|3499|27776
1648732200000|2022-03-31 13:10:00|3500.5|3500.5|3491.5|3490.5|3502|3501|3490.5|3490|29743
1648732500000|2022-03-31 13:15:00|3491|3490|3491|3490.5|3491|3490.5|3488|3487|16481
1648732800000|2022-03-31 13:20:00|3490.5|3490|3492.5|3492|3493|3492|3490|3489|9848
1648733100000|2022-03-31 13:25:00|3493.5|3492.5|3488|3487|3493.5|3492.5|3485.5|3484.5|23842
1648733400000|2022-03-31 13:30:00|3488.5|3487.5|3484.5|3483.5|3491|3490|3483.5|3482.5|66673
1648733700000|2022-03-31 13:35:00|3484|3483|3482.5|3481|3485.5|3484.5|3478|3477.5|30854
1648734000000|2022-03-31 13:40:00|3482|3480.5|3483|3481.5|3483.5|3483|3479|3478.5|48342
1648734300000|2022-03-31 13:45:00|3482.5|3481|3483|3482|3484|3483.5|3479.5|3479|44923
1648734600000|2022-03-31 13:50:00|3483.5|3482.5|3478.5|3477.5|3484|3483.5|3477.5|3477|39498
1648734900000|2022-03-31 13:55:00|3478|3477|3483|3482|3483.5|3482.5|3477|3476|51848
1648735200000|2022-03-31 14:00:00|3483.5|3482.5|3481|3480.5|3483.5|3482.5|3478.5|3478|56927
1648735500000|2022-03-31 14:05:00|3481.5|3480|3468.5|3468|3481.5|3481|3468|3467|87511
1648735800000|2022-03-31 14:10:00|3469|3468.5|3468.5|3467.5|3473|3472|3465.5|3464.5|64807
1648736100000|2022-03-31 14:15:00|3469|3468|3469.5|3468|3470.5|3470|3466.5|3466|57072
1648736400000|2022-03-31 14:20:00|3469|3467.5|3467|3466|3471|3470|3460|3459|40831
1648736700000|2022-03-31 14:25:00|3467.5|3466.5|3461.5|3461|3471|3470|3461.5|3461|56422
1648737000000|2022-03-31 14:30:00|3462|3460.5|3464|3462.5|3464|3463|3458|3457.5|36341
1648737300000|2022-03-31 14:35:00|3464.5|3463|3469|3467.5|3469.5|3468.5|3463|3462|43304
1648737600000|2022-03-31 14:40:00|3468.5|3467|3464.5|3463|3469|3467.5|3462.5|3461.5|18657
1648737900000|2022-03-31 14:45:00|3464|3462.5|3472|3471|3473|3472|3463|3462.5|90264
1648738200000|2022-03-31 14:50:00|3471.5|3470.5|3468|3467|3472|3470.5|3467.5|3467|24561
1648738500000|2022-03-31 14:55:00|3468.5|3467.5|3478.5|3478|3479.5|3479|3468|3467.5|41495
1648738800000|2022-03-31 15:00:00|3478|3477.5|3474|3473|3478|3477.5|3471|3470|42146
1648739100000|2022-03-31 15:05:00|3473.5|3472.5|3468.5|3467.5|3474|3473|3467|3466|47759
1648739400000|2022-03-31 15:10:00|3468|3467|3469|3468|3469|3468|3465.5|3464.5|42116
1648739700000|2022-03-31 15:15:00|3468.5|3467.5|3467.5|3466.5|3469|3468.5|3467|3466.5|49629
1648740000000|2022-03-31 15:20:00|3468|3467|3466|3465|3468.5|3467.5|3465|3464|37243
1648740300000|2022-03-31 15:25:00|3465.5|3464.5|3465|3463.5|3469|3468.5|3462.5|3461|146082
1648796400000|2022-04-01 07:00:00|3491|3484|3497.5|3496.5|3500.5|3498.5|3490.5|3484|148565
1648796700000|2022-04-01 07:05:00|3497|3496|3492.5|3491|3500|3499|3491.5|3490.5|54679
1648797000000|2022-04-01 07:10:00|3493|3491.5|3490|3488.5|3493.5|3492.5|3487.5|3487|64099
1648797300000|2022-04-01 07:15:00|3490.5|3489.5|3485|3484|3492.5|3491|3482.5|3482|58338
1648797600000|2022-04-01 07:20:00|3485.5|3484.5|3491|3490|3493.5|3492|3484.5|3483|31999
1648797900000|2022-04-01 07:25:00|3491.5|3490.5|3490|3488.5|3494.5|3492.5|3489|3488.5|37783
1648798200000|2022-04-01 07:30:00|3489.5|3488|3502|3501|3503|3501|3488.5|3487.5|33924
1648798500000|2022-04-01 07:35:00|3501.5|3500|3512.5|3511.5|3513|3512|3500|3499|49676
1648798800000|2022-04-01 07:40:00|3512|3511|3515.5|3514|3517|3515.5|3509.5|3509|43694
1648799100000|2022-04-01 07:45:00|3516|3514.5|3516.5|3515|3523|3522|3515.5|3514|58745
1648799400000|2022-04-01 07:50:00|3516|3514.5|3519|3518|3519.5|3518.5|3513.5|3513|40199
1648799700000|2022-04-01 07:55:00|3518.5|3517.5|3516.5|3515.5|3519.5|3518|3514|3512.5|56105
1648800000000|2022-04-01 08:00:00|3515.5|3515|3517.5|3516|3519.5|3518.5|3514.5|3513|20329
1648800300000|2022-04-01 08:05:00|3517|3516.5|3516|3515|3517.5|3516.5|3513.5|3512.5|31300
1648800600000|2022-04-01 08:10:00|3516.5|3515.5|3510.5|3509|3516.5|3515.5|3509|3508.5|22421
1648800900000|2022-04-01 08:15:00|3511|3509.5|3503.5|3502.5|3512.5|3511.5|3503|3502.5|28186
1648801200000|2022-04-01 08:20:00|3504|3503|3506|3505|3508|3507.5|3503.5|3503|29827
1648801500000|2022-04-01 08:25:00|3505.5|3504.5|3512|3511|3514|3513|3505|3504|28298
1648801800000|2022-04-01 08:30:00|3511.5|3510.5|3512.5|3511|3513.5|3512.5|3511|3510|16710
1648802100000|2022-04-01 08:35:00|3512|3511.5|3510|3509.5|3513|3512.5|3508.5|3508|29906
1648802400000|2022-04-01 08:40:00|3510.5|3510|3512.5|3512|3515.5|3514.5|3510.5|3509.5|14753
1648802700000|2022-04-01 08:45:00|3513|3512.5|3519.5|3518.5|3520.5|3520|3513|3512.5|123269
1648803000000|2022-04-01 08:50:00|3520|3518|3515|3514|3520|3518.5|3514.5|3513.5|16891
1648803300000|2022-04-01 08:55:00|3515.5|3514.5|3514|3513|3516|3515|3512|3511|123966
1648803600000|2022-04-01 09:00:00|3513.5|3512.5|3512.5|3511.5|3514.5|3513|3509.5|3508.5|26489
1648803900000|2022-04-01 09:05:00|3512|3511|3516|3515|3516|3515.5|3511.5|3511|16635
1648804200000|2022-04-01 09:10:00|3516.5|3515.5|3518.5|3517.5|3518.5|3517.5|3516.5|3515.5|28053
1648804500000|2022-04-01 09:15:00|3518|3517|3512|3511|3518.5|3517|3511.5|3511|22167
1648804800000|2022-04-01 09:20:00|3512.5|3511.5|3513.5|3512.5|3518.5|3517|3509.5|3509|66591
1648805100000|2022-04-01 09:25:00|3514|3513|3518|3517|3519.5|3518|3513.5|3513|27049
1648805400000|2022-04-01 09:30:00|3518.5|3517.5|3513|3512|3520.5|3519.5|3512|3511|38635
1648805700000|2022-04-01 09:35:00|3513.5|3512.5|3517|3516|3519.5|3518.5|3511|3510.5|47903
1648806000000|2022-04-01 09:40:00|3516.5|3515|3516.5|3515.5|3519.5|3518|3514|3513.5|30380
1648806300000|2022-04-01 09:45:00|3516|3515|3510.5|3510|3516.5|3515.5|3509.5|3509|20615
1648806600000|2022-04-01 09:50:00|3511|3509.5|3509.5|3508.5|3511.5|3510.5|3508|3507.5|29724
1648806900000|2022-04-01 09:55:00|3510|3509|3507|3506|3511|3510.5|3506|3505|19438
1648807200000|2022-04-01 10:00:00|3506.5|3505.5|3504|3503|3508.5|3508|3503.5|3502.5|37582
1648807500000|2022-04-01 10:05:00|3504.5|3502.5|3506.5|3505|3506.5|3506|3503.5|3502.5|12440
1648807800000|2022-04-01 10:10:00|3506|3504.5|3507|3506|3507.5|3506|3505|3504.5|22630
1648808100000|2022-04-01 10:15:00|3506.5|3505.5|3510|3509|3510.5|3509|3506|3505.5|14802
1648808400000|2022-04-01 10:20:00|3510.5|3508.5|3513|3512|3514|3513|3508|3507.5|34868
1648808700000|2022-04-01 10:25:00|3512.5|3511.5|3514|3513|3515|3514.5|3511.5|3510.5|17102
1648809000000|2022-04-01 10:30:00|3514.5|3513.5|3515|3514|3515.5|3514.5|3512.5|3512|20870
1648809300000|2022-04-01 10:35:00|3514.5|3513.5|3514|3513.5|3516|3515|3514|3513|29695
1648809600000|2022-04-01 10:40:00|3514.5|3513|3516|3515|3517|3516.5|3514|3513|29347
1648809900000|2022-04-01 10:45:00|3516.5|3515.5|3517.5|3517|3518.5|3517.5|3515.5|3514.5|16824
1648810200000|2022-04-01 10:50:00|3517|3516.5|3520|3519|3520.5|3519.5|3517|3516.5|11155
1648810500000|2022-04-01 10:55:00|3519.5|3518.5|3518.5|3517.5|3520|3518.5|3516.5|3516|19727
1648810800000|2022-04-01 11:00:00|3518|3517|3523|3522|3523|3522|3517.5|3517|21915
1648811100000|2022-04-01 11:05:00|3523.5|3522.5|3527.5|3526|3527.5|3526|3522.5|3521.5|19661
1648811400000|2022-04-01 11:10:00|3527|3526.5|3530.5|3530|3531.5|3530.5|3526.5|3526|17360
1648811700000|2022-04-01 11:15:00|3530|3529.5|3530.5|3530|3532|3531|3528.5|3528|30090
1648812000000|2022-04-01 11:20:00|3531|3530.5|3530.5|3530|3531.5|3530.5|3529.5|3529|7449
1648812300000|2022-04-01 11:25:00|3530|3529.5|3524.5|3523.5|3530.5|3529.5|3524.5|3523.5|13831
1648812600000|2022-04-01 11:30:00|3525|3523|3530|3529|3530.5|3529.5|3524.5|3523|14478
1648812900000|2022-04-01 11:35:00|3529.5|3529.5|3529.5|3529|3531.5|3530.5|3528.5|3528|37378
1648813200000|2022-04-01 11:40:00|3529|3528.5|3528|3527.5|3529|3528.5|3527.5|3527|7078
1648813500000|2022-04-01 11:45:00|3528.5|3528|3529|3528.5|3530|3529.5|3528|3527.5|21026
1648813800000|2022-04-01 11:50:00|3528.5|3528|3529.5|3528.5|3530|3528.5|3525.5|3525|18233
1648814100000|2022-04-01 11:55:00|3529|3529|3531.5|3530.5|3532.5|3531.5|3527.5|3527|31867
1648814400000|2022-04-01 12:00:00|3531|3531|3531.5|3531|3532.5|3531.5|3530|3529.5|17255
1648814700000|2022-04-01 12:05:00|3532|3530.5|3534|3533|3534.5|3533.5|3530.5|3530|17386
1648815000000|2022-04-01 12:10:00|3533.5|3532.5|3534.5|3533.5|3536.5|3535.5|3533|3532.5|20254
1648815300000|2022-04-01 12:15:00|3535|3534|3536|3535|3536|3535|3533.5|3533|13179
1648815600000|2022-04-01 12:20:00|3535.5|3534.5|3536|3535|3537.5|3537|3534|3533.5|12429
1648815900000|2022-04-01 12:25:00|3535.5|3535.5|3538.5|3537|3539|3538.5|3535.5|3535|15430
1648816200000|2022-04-01 12:30:00|3538|3536.5|3531|3530|3538|3537|3530|3529.5|18822
1648816500000|2022-04-01 12:35:00|3531.5|3530.5|3524.5|3523|3532.5|3531.5|3523.5|3522.5|27673
1648816800000|2022-04-01 12:40:00|3524|3522.5|3523.5|3522.5|3526|3524.5|3523|3522|27345
1648817100000|2022-04-01 12:45:00|3523|3523|3522|3521|3524|3523.5|3520.5|3520|29674
1648817400000|2022-04-01 12:50:00|3521.5|3520.5|3518|3517|3521.5|3521|3517.5|3516.5|30451
1648817700000|2022-04-01 12:55:00|3517.5|3516.5|3516.5|3516|3517.5|3517|3516|3515.5|16163
1648818000000|2022-04-01 13:00:00|3517|3516.5|3516.5|3515.5|3518|3517|3516|3515.5|88732
1648818300000|2022-04-01 13:05:00|3516|3516|3515|3514|3517.5|3517|3514.5|3513.5|25902
1648818600000|2022-04-01 13:10:00|3514.5|3513.5|3513.5|3512.5|3514.5|3514|3513.5|3512.5|29813
1648818900000|2022-04-01 13:15:00|3514|3513|3519.5|3518.5|3522|3521.5|3513.5|3513|39105
1648819200000|2022-04-01 13:20:00|3519|3518|3522|3520.5|3522|3520.5|3517.5|3516.5|31363
1648819500000|2022-04-01 13:25:00|3523|3521|3522.5|3521.5|3524|3523.5|3521|3520.5|31550
1648819800000|2022-04-01 13:30:00|3522|3522|3518|3517|3524|3523|3517.5|3517|76134
1648820100000|2022-04-01 13:35:00|3518.5|3517.5|3520|3519.5|3522|3521|3516|3515|47454
1648820400000|2022-04-01 13:40:00|3520.5|3520|3519|3518.5|3526|3525|3515.5|3515|69250
1648820700000|2022-04-01 13:45:00|3518.5|3518|3519|3518|3521|3520.5|3516.5|3516|28911
1648821000000|2022-04-01 13:50:00|3519.5|3518.5|3519.5|3519|3524|3523|3519.5|3518.5|37769
1648821300000|2022-04-01 13:55:00|3520|3519.5|3521.5|3520.5|3522.5|3521.5|3519.5|3518.5|41762
1648821600000|2022-04-01 14:00:00|3522|3521|3520.5|3519.5|3523|3522|3519|3518.5|40242
1648821900000|2022-04-01 14:05:00|3520|3520|3513|3512.5|3520|3520|3513|3512.5|34411
1648822200000|2022-04-01 14:10:00|3513.5|3513|3515|3514.5|3516|3515.5|3512|3511|87716
1648822500000|2022-04-01 14:15:00|3515.5|3515|3512|3511|3517|3516.5|3512|3511|62246
1648822800000|2022-04-01 14:20:00|3512.5|3511.5|3516|3515.5|3518.5|3517.5|3511.5|3510.5|44825
1648823100000|2022-04-01 14:25:00|3516.5|3516|3516|3515.5|3517.5|3517|3514|3513.5|45996
1648823400000|2022-04-01 14:30:00|3516.5|3516|3514.5|3514|3518|3517.5|3514.5|3514|57733
1648823700000|2022-04-01 14:35:00|3514|3513.5|3512|3511.5|3515|3514.5|3509.5|3509|29957
1648824000000|2022-04-01 14:40:00|3512.5|3512|3514|3513|3515.5|3514.5|3511.5|3511|51744
1648824300000|2022-04-01 14:45:00|3513.5|3513.5|3514.5|3513.5|3516|3515.5|3512.5|3512|25445
1648824600000|2022-04-01 14:50:00|3515|3514|3514.5|3513.5|3515.5|3515|3513.5|3513|29454
1648824900000|2022-04-01 14:55:00|3514|3514|3514.5|3513.5|3515.5|3514.5|3512|3511.5|36390
1648825200000|2022-04-01 15:00:00|3514|3513|3510.5|3510|3514.5|3514|3510.5|3510|32120
1648825500000|2022-04-01 15:05:00|3511|3510.5|3511.5|3510.5|3514|3513.5|3510|3509|39401
1648825800000|2022-04-01 15:10:00|3511|3511|3509|3508.5|3513|3512.5|3508.5|3508|31565
1648826100000|2022-04-01 15:15:00|3508.5|3508|3510|3509.5|3511.5|3511|3507.5|3507|34049
1648826400000|2022-04-01 15:20:00|3509.5|3509|3511|3510.5|3512.5|3512|3508.5|3508|52843
1648826700000|2022-04-01 15:25:00|3510.5|3510|3507|3506|3512.5|3512|3504.5|3504|57361
1649055600000|2022-04-04 07:00:00|3775|3144|3542.5|3540.5|3775|3552.5|3536|3144|79662
1649055900000|2022-04-04 07:05:00|3543|3541|3530|3529.5|3543.5|3541.5|3530|3529|30086
1649056200000|2022-04-04 07:10:00|3529.5|3529|3522.5|3521|3530|3529.5|3522|3520.5|63253
1649056500000|2022-04-04 07:15:00|3523|3521.5|3531|3530.5|3531|3530.5|3523|3521.5|26408
1649056800000|2022-04-04 07:20:00|3532|3531|3532|3531|3542|3540|3531.5|3530|31864
1649057100000|2022-04-04 07:25:00|3531.5|3530.5|3527.5|3527|3533|3532|3527.5|3526.5|29118
1649057400000|2022-04-04 07:30:00|3528|3527.5|3522.5|3521.5|3529.5|3528|3522.5|3521.5|16579
1649057700000|2022-04-04 07:35:00|3523|3522|3524.5|3523.5|3526.5|3525|3523|3522|27778
1649058000000|2022-04-04 07:40:00|3524|3523|3520|3518.5|3524|3523|3517|3515.5|40492
1649058300000|2022-04-04 07:45:00|3519.5|3519|3521|3520|3523|3522|3519|3519|17637
1649058600000|2022-04-04 07:50:00|3521.5|3520.5|3524|3522|3524|3522|3518|3517.5|16569
1649058900000|2022-04-04 07:55:00|3523.5|3521|3518.5|3517|3523.5|3521.5|3518|3517|22047
1649059200000|2022-04-04 08:00:00|3519|3517.5|3517.5|3516.5|3521|3519.5|3516|3515.5|28569
1649059500000|2022-04-04 08:05:00|3518|3517|3518.5|3517.5|3519.5|3518.5|3514.5|3513.5|22983
1649059800000|2022-04-04 08:10:00|3518|3517|3519|3517.5|3520|3519|3515.5|3515|18203
1649060100000|2022-04-04 08:15:00|3519.5|3518|3518|3516.5|3519.5|3518.5|3515|3514.5|13495
1649060400000|2022-04-04 08:20:00|3518.5|3517|3524.5|3523|3525.5|3524|3518.5|3517|20728
1649060700000|2022-04-04 08:25:00|3524|3523.5|3529.5|3528|3530|3529|3523.5|3522.5|21876
1649061000000|2022-04-04 08:30:00|3530|3528.5|3529|3528|3532|3531|3526.5|3525|47071
1649061300000|2022-04-04 08:35:00|3528.5|3527.5|3529|3527.5|3530.5|3529|3527|3526|39838
1649061600000|2022-04-04 08:40:00|3528.5|3528|3526.5|3526|3529.5|3528.5|3525|3524|9997
1649061900000|2022-04-04 08:45:00|3527|3525.5|3523.5|3522|3527|3526|3522.5|3522|12100
1649062200000|2022-04-04 08:50:00|3523|3522.5|3522|3521|3523.5|3522.5|3521|3520|11448
1649062500000|2022-04-04 08:55:00|3522.5|3521.5|3520.5|3519.5|3523.5|3522|3520|3519.5|9647
1649062800000|2022-04-04 09:00:00|3520|3519|3523|3521.5|3523.5|3522.5|3518|3517.5|13389
1649063100000|2022-04-04 09:05:00|3522.5|3521|3523|3522|3524.5|3523.5|3521|3519.5|16878
1649063400000|2022-04-04 09:10:00|3523.5|3522.5|3525.5|3524|3525.5|3524.5|3522.5|3522|10370
1649063700000|2022-04-04 09:15:00|3526|3524.5|3525.5|3524.5|3528.5|3527|3524.5|3524|6587
1649064000000|2022-04-04 09:20:00|3525|3524|3522.5|3521.5|3525.5|3524|3521|3520|8972
1649064300000|2022-04-04 09:25:00|3522|3521|3522|3520.5|3522.5|3522|3520.5|3520|13725
1649064600000|2022-04-04 09:30:00|3521.5|3520|3522|3521|3522|3521|3520|3519|11107
1649064900000|2022-04-04 09:35:00|3523|3521.5|3522|3521|3525|3524|3521|3520.5|16754
1649065200000|2022-04-04 09:40:00|3522.5|3521.5|3523.5|3522.5|3523.5|3522.5|3521.5|3520.5|11767
1649065500000|2022-04-04 09:45:00|3523|3523|3522|3521.5|3524.5|3523|3521.5|3520.5|8704
1649065800000|2022-04-04 09:50:00|3521.5|3521|3524|3523|3527.5|3526|3521.5|3521|11909
1649066100000|2022-04-04 09:55:00|3524.5|3523.5|3527|3525.5|3527.5|3526.5|3524|3523|10623
1649066400000|2022-04-04 10:00:00|3527.5|3526|3529.5|3528|3531|3530|3527|3526|7932
1649066700000|2022-04-04 10:05:00|3529|3527.5|3528.5|3527.5|3529.5|3528.5|3526|3525.5|8300
1649067000000|2022-04-04 10:10:00|3528|3527|3527.5|3526.5|3530.5|3529.5|3527|3526.5|8345
1649067300000|2022-04-04 10:15:00|3528|3527|3524|3523|3528|3527|3524|3523|7183
1649067600000|2022-04-04 10:20:00|3523.5|3522.5|3526.5|3525.5|3527|3526|3522.5|3521.5|9681
1649067900000|2022-04-04 10:25:00|3526|3525|3526|3525|3527|3526|3524.5|3523.5|13829
1649068200000|2022-04-04 10:30:00|3525.5|3525.5|3527.5|3526|3527.5|3526|3525|3524|7634
1649068500000|2022-04-04 10:35:00|3527|3526.5|3527.5|3526.5|3528.5|3527.5|3526|3525|12553
1649068800000|2022-04-04 10:40:00|3528|3527|3525.5|3524.5|3528|3527|3524.5|3524|15391
1649069100000|2022-04-04 10:45:00|3525|3524|3523|3522|3526|3525.5|3521|3520|11749
1649069400000|2022-04-04 10:50:00|3522.5|3521.5|3523|3521.5|3524.5|3523|3521.5|3520.5|13077
1649069700000|2022-04-04 10:55:00|3523.5|3522|3525|3524|3526|3524.5|3522.5|3521.5|9639
1649070000000|2022-04-04 11:00:00|3525.5|3523.5|3524|3523|3525.5|3524|3522.5|3521.5|11430
1649070300000|2022-04-04 11:05:00|3523.5|3522.5|3524.5|3523.5|3524.5|3523.5|3521.5|3520.5|12542
1649070600000|2022-04-04 11:10:00|3525|3524|3528|3527|3528|3527|3522.5|3522|17213
1649070900000|2022-04-04 11:15:00|3527.5|3526.5|3528|3527|3530|3528.5|3525.5|3525|24821
1649071200000|2022-04-04 11:20:00|3527.5|3526.5|3526.5|3525.5|3528|3526.5|3525.5|3525|14256
1649071500000|2022-04-04 11:25:00|3526|3526|3524.5|3524|3527.5|3526.5|3524|3523|11005
1649071800000|2022-04-04 11:30:00|3524|3523.5|3522|3521|3524|3523.5|3520.5|3520|11688
1649072100000|2022-04-04 11:35:00|3521.5|3520.5|3523.5|3522.5|3523.5|3523|3521|3520.5|4600
1649072400000|2022-04-04 11:40:00|3524|3523|3521.5|3520.5|3524|3523|3521|3520.5|2873
1649072700000|2022-04-04 11:45:00|3522|3521|3520|3519.5|3522|3521.5|3519.5|3518.5|7929
1649073000000|2022-04-04 11:50:00|3519.5|3519|3519|3518|3520.5|3519.5|3518.5|3518|5869
1649073300000|2022-04-04 11:55:00|3519.5|3518.5|3520|3519|3521|3520|3518.5|3517.5|8337
1649073600000|2022-04-04 12:00:00|3520.5|3519.5|3515|3514|3521|3520.5|3514.5|3514|8702
1649073900000|2022-04-04 12:05:00|3514.5|3514.5|3511|3510.5|3516.5|3515.5|3511|3510|9437
1649074200000|2022-04-04 12:10:00|3511.5|3510|3513.5|3512.5|3514|3513.5|3511|3510|12207
1649074500000|2022-04-04 12:15:00|3513|3512|3512.5|3511.5|3513.5|3512.5|3510.5|3510|10698
1649074800000|2022-04-04 12:20:00|3512|3511|3510.5|3509.5|3512.5|3512|3510.5|3509.5|7681
1649075100000|2022-04-04 12:25:00|3510|3509|3515.5|3515|3516|3515|3510|3509|15274
1649075400000|2022-04-04 12:30:00|3516|3514.5|3515|3514|3516.5|3515.5|3514.5|3513.5|11320
1649075700000|2022-04-04 12:35:00|3514|3513.5|3509.5|3509|3514.5|3514|3509.5|3509|29664
1649076000000|2022-04-04 12:40:00|3510|3508.5|3508|3507|3510|3509|3507|3506|29732
1649076300000|2022-04-04 12:45:00|3507.5|3506.5|3508|3507|3508.5|3508|3506|3505|16471
1649076600000|2022-04-04 12:50:00|3507.5|3507.5|3507.5|3506.5|3510|3509|3507|3506|20119
1649076900000|2022-04-04 12:55:00|3507|3506|3503.5|3502.5|3507.5|3506.5|3502.5|3501|26103
1649077200000|2022-04-04 13:00:00|3504|3503|3509|3508|3509|3508|3503.5|3502.5|14619
1649077500000|2022-04-04 13:05:00|3509.5|3508.5|3508.5|3507.5|3511|3510|3507.5|3507|28136
1649077800000|2022-04-04 13:10:00|3508|3508|3510|3509|3511.5|3510.5|3507.5|3507|17352
1649078100000|2022-04-04 13:15:00|3509|3508.5|3509.5|3508.5|3511|3510.5|3509|3508.5|25776
1649078400000|2022-04-04 13:20:00|3510|3509|3509|3508|3510|3509|3508.5|3507.5|21883
1649078700000|2022-04-04 13:25:00|3509.5|3508.5|3511|3510|3514|3513|3509|3508.5|37596
1649079000000|2022-04-04 13:30:00|3510.5|3509.5|3512|3511|3513.5|3512|3509|3508|50609
1649079300000|2022-04-04 13:35:00|3512.5|3511.5|3504|3502.5|3512.5|3512|3501.5|3501|34094
1649079600000|2022-04-04 13:40:00|3504.5|3503|3503|3502|3504.5|3504|3500.5|3500|29659
1649079900000|2022-04-04 13:45:00|3503.5|3502.5|3501|3500.5|3504|3503|3499|3498.5|49433
1649080200000|2022-04-04 13:50:00|3501.5|3501|3495|3494|3502|3501|3495|3494|78771
1649080500000|2022-04-04 13:55:00|3494.5|3493.5|3499|3498|3499|3498|3494|3493|41430
1649080800000|2022-04-04 14:00:00|3498.5|3497.5|3503.5|3502.5|3505|3504|3497.5|3497|33715
1649081100000|2022-04-04 14:05:00|3504|3503|3500.5|3499.5|3504.5|3504|3500|3499|57295
1649081400000|2022-04-04 14:10:00|3500|3499|3501|3500.5|3502|3501.5|3497.5|3496.5|45882
1649081700000|2022-04-04 14:15:00|3500.5|3500|3500.5|3499.5|3502|3501.5|3498.5|3498|26003
1649082000000|2022-04-04 14:20:00|3500|3499|3509|3508|3509.5|3508.5|3499.5|3498.5|39377
1649082300000|2022-04-04 14:25:00|3509.5|3508.5|3514.5|3513.5|3515.5|3514|3508|3507|69772
1649082600000|2022-04-04 14:30:00|3515|3514|3511|3510|3516.5|3516|3510.5|3510|46201
1649082900000|2022-04-04 14:35:00|3511.5|3510.5|3512|3511|3512|3511|3506|3505|42982
1649083200000|2022-04-04 14:40:00|3511.5|3511.5|3512.5|3511.5|3514|3513|3510|3509|27665
1649083500000|2022-04-04 14:45:00|3512|3511|3512.5|3511.5|3514|3513.5|3511|3510.5|40327
1649083800000|2022-04-04 14:50:00|3513|3512|3517|3516|3517|3516|3512.5|3512|21923
1649084100000|2022-04-04 14:55:00|3517.5|3516.5|3517.5|3516.5|3521|3520|3516.5|3515.5|33034
1649084400000|2022-04-04 15:00:00|3517|3517|3520|3519|3522|3521|3517|3516.5|48265
1649084700000|2022-04-04 15:05:00|3519.5|3518.5|3524|3523.5|3526.5|3525.5|3519|3518|42474
1649085000000|2022-04-04 15:10:00|3524.5|3524|3528.5|3527.5|3528.5|3528|3524|3523.5|38666
1649085300000|2022-04-04 15:15:00|3528|3528|3525|3524|3528|3528|3524.5|3524|56161
1649085600000|2022-04-04 15:20:00|3524.5|3523.5|3521|3520|3524.5|3524|3520|3519.5|67253
1649085900000|2022-04-04 15:25:00|3520.5|3519.5|3528|3527|3528.5|3528|3519|3518|56900
1649142000000|2022-04-05 07:00:00|3534.5|3530|3534|3532.5|3543.5|3543|3530.5|3528.5|97923
1649142300000|2022-04-05 07:05:00|3533.5|3532|3528.5|3527.5|3534|3532.5|3524|3523|49522
1649142600000|2022-04-05 07:10:00|3528|3527|3517|3516|3529.5|3528.5|3515|3514.5|47294
1649142900000|2022-04-05 07:15:00|3517.5|3516.5|3511|3510|3520|3519|3507.5|3506.5|52704
1649143200000|2022-04-05 07:20:00|3511.5|3509.5|3516|3514.5|3516|3514.5|3504.5|3504|35721
1649143500000|2022-04-05 07:25:00|3515.5|3514|3521.5|3520.5|3522|3521.5|3513.5|3512|50734
1649143800000|2022-04-05 07:30:00|3521|3520|3527.5|3526.5|3529|3527.5|3520.5|3519|30225
1649144100000|2022-04-05 07:35:00|3527|3526|3529.5|3528.5|3531|3530.5|3526|3525|43560
1649144400000|2022-04-05 07:40:00|3529|3529|3529|3528|3532|3531.5|3529|3528|29704
1649144700000|2022-04-05 07:45:00|3528.5|3527.5|3522.5|3521|3528.5|3528|3521|3520|30988
1649145000000|2022-04-05 07:50:00|3522|3520|3517|3515.5|3522|3520.5|3516|3515|26558
1649145300000|2022-04-05 07:55:00|3517.5|3516.5|3521.5|3520.5|3522|3520.5|3516|3515.5|14741
1649145600000|2022-04-05 08:00:00|3521|3520|3515|3514|3522|3520.5|3514|3512.5|37354
1649145900000|2022-04-05 08:05:00|3514.5|3513.5|3513|3512|3514.5|3513.5|3510|3509.5|39366
1649146200000|2022-04-05 08:10:00|3512.5|3511.5|3512.5|3511.5|3513.5|3512.5|3510|3509.5|25206
1649146500000|2022-04-05 08:15:00|3512|3511|3514.5|3513.5|3515.5|3514.5|3511.5|3510.5|28523
1649146800000|2022-04-05 08:20:00|3514|3513|3514.5|3513|3515|3514|3512|3511|13931
1649147100000|2022-04-05 08:25:00|3514|3512.5|3512|3511|3515.5|3515|3511|3510.5|23198
1649147400000|2022-04-05 08:30:00|3511.5|3510.5|3514.5|3513.5|3514.5|3513.5|3510.5|3509|18269
1649147700000|2022-04-05 08:35:00|3514|3513|3514.5|3513.5|3514.5|3513.5|3511.5|3510.5|17595
1649148000000|2022-04-05 08:40:00|3515|3514|3513.5|3512.5|3515.5|3514.5|3512.5|3512|13485
1649148300000|2022-04-05 08:45:00|3514|3513|3514|3513|3515.5|3514.5|3511.5|3511|15100
1649148600000|2022-04-05 08:50:00|3514.5|3512.5|3510.5|3509.5|3515|3514|3510|3509|24198
1649148900000|2022-04-05 08:55:00|3511|3510|3509.5|3508|3511.5|3511|3507.5|3506.5|8400
1649149200000|2022-04-05 09:00:00|3510|3508.5|3513|3512|3513.5|3512.5|3509.5|3508.5|18432
1649149500000|2022-04-05 09:05:00|3513.5|3512.5|3520|3519|3520.5|3519|3513.5|3512.5|8579
1649149800000|2022-04-05 09:10:00|3520.5|3519.5|3520|3518.5|3522|3520.5|3519.5|3518.5|20390
1649150100000|2022-04-05 09:15:00|3519.5|3519|3520|3519|3521|3520|3518.5|3518|19237
1649150400000|2022-04-05 09:20:00|3519.5|3519.5|3519|3518|3521.5|3520.5|3518.5|3518|27290
1649150700000|2022-04-05 09:25:00|3519.5|3518.5|3521.5|3520|3522|3521|3519|3518|13757
1649151000000|2022-04-05 09:30:00|3521|3520.5|3518|3517|3521.5|3520.5|3516.5|3515.5|18849
1649151300000|2022-04-05 09:35:00|3517.5|3516.5|3516.5|3515.5|3517.5|3516.5|3515.5|3514.5|8870
1649151600000|2022-04-05 09:40:00|3517|3514.5|3515.5|3514|3517|3515|3513|3512|21508
1649151900000|2022-04-05 09:45:00|3515|3514.5|3516.5|3515|3518|3516.5|3513|3512.5|25498
1649152200000|2022-04-05 09:50:00|3516|3515.5|3518|3517|3518|3517|3515.5|3514.5|19412
1649152500000|2022-04-05 09:55:00|3517.5|3516.5|3516|3515.5|3518|3517|3515|3514.5|28393
1649152800000|2022-04-05 10:00:00|3515.5|3515|3514.5|3513.5|3516|3515.5|3514|3513.5|11672
1649153100000|2022-04-05 10:05:00|3515|3514|3511|3510|3517|3516|3510.5|3510|40928
1649153400000|2022-04-05 10:10:00|3510.5|3509.5|3513|3512|3515.5|3514|3509.5|3508.5|26106
1649153700000|2022-04-05 10:15:00|3513.5|3512.5|3516|3515|3516|3515|3512|3511|10339
1649154000000|2022-04-05 10:20:00|3515.5|3514.5|3513.5|3512.5|3516|3515.5|3511|3510.5|22728
1649154300000|2022-04-05 10:25:00|3514|3513|3513|3511.5|3514|3513|3510|3509.5|11490
1649154600000|2022-04-05 10:30:00|3513.5|3512|3512.5|3511.5|3514|3513|3511.5|3510.5|14352
1649154900000|2022-04-05 10:35:00|3512|3511|3511|3510|3513.5|3512|3510.5|3510|12556
1649155200000|2022-04-05 10:40:00|3510.5|3510.5|3511|3510|3512.5|3511.5|3510|3509|20413
1649155500000|2022-04-05 10:45:00|3511.5|3510.5|3511.5|3510.5|3512|3511|3510|3509.5|13626
1649155800000|2022-04-05 10:50:00|3512|3511|3514|3513.5|3516|3515|3511.5|3510.5|47677
1649156100000|2022-04-05 10:55:00|3513.5|3513|3515.5|3514.5|3515.5|3514.5|3511|3510.5|14854
1649156400000|2022-04-05 11:00:00|3515|3514|3508|3507.5|3515.5|3514|3508|3507|20943
1649156700000|2022-04-05 11:05:00|3508.5|3508|3508|3507.5|3511.5|3510.5|3508|3507|9132
1649157000000|2022-04-05 11:10:00|3508.5|3508|3507|3506|3509.5|3508.5|3504.5|3504|16596
1649157300000|2022-04-05 11:15:00|3507.5|3506.5|3508.5|3507.5|3509|3508|3506|3505|9938
1649157600000|2022-04-05 11:20:00|3509|3508.5|3511|3510|3512|3511|3509|3508|94676
1649157900000|2022-04-05 11:25:00|3510.5|3509.5|3511.5|3510.5|3513.5|3512.5|3510|3509.5|10258
1649158200000|2022-04-05 11:30:00|3512|3511|3509.5|3508.5|3513|3512.5|3509|3508.5|12866
1649158500000|2022-04-05 11:35:00|3509|3508|3507.5|3506.5|3509.5|3508.5|3506|3505.5|10523
1649158800000|2022-04-05 11:40:00|3508|3507|3510.5|3509.5|3510.5|3509.5|3507|3507|7911
1649159100000|2022-04-05 11:45:00|3510|3509|3509|3508|3510.5|3509|3506.5|3506|13044
1649159400000|2022-04-05 11:50:00|3508.5|3508.5|3508.5|3507.5|3509.5|3508.5|3507.5|3507|5148
1649159700000|2022-04-05 11:55:00|3509|3508|3509.5|3509|3510|3509.5|3508.5|3507.5|12326
1649160000000|2022-04-05 12:00:00|3510|3509.5|3514|3513|3514.5|3513|3509|3508.5|13857
1649160300000|2022-04-05 12:05:00|3514.5|3513.5|3513|3512.5|3515.5|3514|3512.5|3512|7483
1649160600000|2022-04-05 12:10:00|3512.5|3512|3512|3511|3513|3512|3511.5|3511|396745
1649160900000|2022-04-05 12:15:00|3511.5|3511.5|3510|3509|3512.5|3512|3508.5|3507.5|8106
1649161200000|2022-04-05 12:20:00|3509.5|3508.5|3509|3508|3511.5|3510.5|3507|3506|16020
1649161500000|2022-04-05 12:25:00|3508.5|3507.5|3511|3510|3511.5|3511|3507.5|3507|56883
1649161800000|2022-04-05 12:30:00|3510.5|3510.5|3511.5|3510.5|3512|3511.5|3510|3509.5|16147
1649162100000|2022-04-05 12:35:00|3511|3510|3515|3513.5|3515|3514|3510.5|3509.5|29008
1649162400000|2022-04-05 12:40:00|3514.5|3514|3517|3516|3519|3517.5|3514|3513|25554
1649162700000|2022-04-05 12:45:00|3516.5|3515.5|3516.5|3515.5|3518.5|3517.5|3516|3515.5|21322
1649163000000|2022-04-05 12:50:00|3517|3516|3519.5|3519|3520|3519.5|3516.5|3515.5|24464
1649163300000|2022-04-05 12:55:00|3520.5|3519.5|3518.5|3517.5|3521|3520|3518|3517.5|20708
1649163600000|2022-04-05 13:00:00|3519|3518|3523.5|3522.5|3524|3523|3518.5|3517.5|24232
1649163900000|2022-04-05 13:05:00|3524.5|3523|3525.5|3524.5|3526.5|3525.5|3523|3522|26761
1649164200000|2022-04-05 13:10:00|3525|3524|3521.5|3521|3525|3524|3521|3520.5|13307
1649164500000|2022-04-05 13:15:00|3522|3521.5|3519|3518.5|3522.5|3521.5|3519|3518|51648
1649164800000|2022-04-05 13:20:00|3518.5|3518|3515.5|3514.5|3519|3518.5|3515.5|3514.5|19528
1649165100000|2022-04-05 13:25:00|3516|3515|3514.5|3513.5|3516|3515.5|3513.5|3512.5|19194
1649165400000|2022-04-05 13:30:00|3514|3513|3522.5|3521.5|3523|3521.5|3510|3508.5|313704
1649165700000|2022-04-05 13:35:00|3523|3522|3530.5|3529|3533|3531.5|3522|3521|35318
1649166000000|2022-04-05 13:40:00|3531|3529.5|3529.5|3528|3533.5|3532.5|3528|3527|22956
1649166300000|2022-04-05 13:45:00|3529|3528.5|3524|3523|3529.5|3529|3522.5|3522|27942
1649166600000|2022-04-05 13:50:00|3523.5|3522.5|3526.5|3525.5|3527|3526|3522|3521|18843
1649166900000|2022-04-05 13:55:00|3526|3525|3528|3526.5|3529|3528.5|3524.5|3524|18485
1649167200000|2022-04-05 14:00:00|3527.5|3527|3533.5|3532.5|3534|3533|3526.5|3526|33606
1649167500000|2022-04-05 14:05:00|3534|3533|3531|3530|3535.5|3534.5|3530.5|3530|32651
1649167800000|2022-04-05 14:10:00|3530.5|3530.5|3528.5|3527|3532|3531.5|3527.5|3527|283283
1649168100000|2022-04-05 14:15:00|3528|3526.5|3527|3526.5|3528.5|3527.5|3525|3524|34260
1649168400000|2022-04-05 14:20:00|3527.5|3527|3526|3525|3529.5|3529|3525.5|3525|34406
1649168700000|2022-04-05 14:25:00|3526.5|3525.5|3529|3528|3531.5|3530.5|3526|3525.5|18981
1649169000000|2022-04-05 14:30:00|3528.5|3528.5|3530.5|3530|3531|3530.5|3528.5|3528|18259
1649169300000|2022-04-05 14:35:00|3531|3530.5|3537|3536|3537|3536.5|3530.5|3530|23278
1649169600000|2022-04-05 14:40:00|3537.5|3536.5|3538|3537|3540|3539|3537|3536|22955
1649169900000|2022-04-05 14:45:00|3537.5|3536.5|3540.5|3539.5|3542|3540.5|3537|3536.5|31311
1649170200000|2022-04-05 14:50:00|3541|3540|3534|3533.5|3541|3540|3534|3533.5|27489
1649170500000|2022-04-05 14:55:00|3534.5|3534|3533.5|3532.5|3535|3534.5|3531.5|3530.5|29125
1649170800000|2022-04-05 15:00:00|3533|3532|3529.5|3529|3533.5|3532|3528.5|3528|30479
1649171100000|2022-04-05 15:05:00|3529|3528.5|3526|3525.5|3530|3529|3525.5|3525|37524
1649171400000|2022-04-05 15:10:00|3526.5|3526|3526|3525|3528|3527.5|3525|3524.5|38779
1649171700000|2022-04-05 15:15:00|3526.5|3525.5|3524|3523|3526.5|3525.5|3523.5|3523|32929
1649172000000|2022-04-05 15:20:00|3524.5|3523.5|3527|3526.5|3528|3527.5|3524.5|3523.5|40530
1649172300000|2022-04-05 15:25:00|3527.5|3527|3529.5|3529|3531|3530|3525|3524.5|50441
1649228400000|2022-04-06 07:00:00|3511.5|3506.5|3509.5|3508.5|3516|3513|3505|3503|100978
1649228700000|2022-04-06 07:05:00|3509|3507|3511|3509.5|3520|3518|3508.5|3507|48344
1649229000000|2022-04-06 07:10:00|3511.5|3510|3505|3503.5|3514.5|3513.5|3502|3501.5|49945
1649229300000|2022-04-06 07:15:00|3505.5|3504|3506.5|3505.5|3509|3507.5|3504|3503.5|31591
1649229600000|2022-04-06 07:20:00|3506|3505|3508.5|3507|3512|3511.5|3502.5|3501.5|25599
1649229900000|2022-04-06 07:25:00|3509|3507.5|3509.5|3508.5|3512|3511|3505.5|3504|21010
1649230200000|2022-04-06 07:30:00|3509|3508|3522.5|3521.5|3523.5|3522.5|3509|3508|24981
1649230500000|2022-04-06 07:35:00|3522|3521|3515.5|3514|3522.5|3521.5|3515.5|3514|35528
1649230800000|2022-04-06 07:40:00|3515|3513.5|3511.5|3510|3516|3515|3510.5|3510|28798
1649231100000|2022-04-06 07:45:00|3511|3509|3507|3506|3511|3510|3506|3505|24216
1649231400000|2022-04-06 07:50:00|3506.5|3505.5|3506.5|3505.5|3509.5|3508.5|3501.5|3500|14751
1649231700000|2022-04-06 07:55:00|3507|3506|3506|3504|3509.5|3508.5|3504.5|3503.5|10825
1649232000000|2022-04-06 08:00:00|3505.5|3504.5|3506|3504.5|3509.5|3508|3504|3502.5|16413
1649232300000|2022-04-06 08:05:00|3505.5|3505|3505.5|3504.5|3508.5|3507.5|3504|3503|36310
1649232600000|2022-04-06 08:10:00|3505|3505|3508|3507.5|3509|3507.5|3504.5|3503.5|11674
1649232900000|2022-04-06 08:15:00|3508.5|3507|3510.5|3509|3513|3512|3508.5|3507|10666
1649233200000|2022-04-06 08:20:00|3510|3508.5|3512.5|3511.5|3513|3512|3508.5|3508|16275
1649233500000|2022-04-06 08:25:00|3513|3512|3515|3514|3515.5|3515|3512|3511|20875
1649233800000|2022-04-06 08:30:00|3514.5|3513.5|3518|3517|3518.5|3517.5|3513.5|3512.5|6213
1649234100000|2022-04-06 08:35:00|3518.5|3516.5|3520|3518.5|3520.5|3519|3513.5|3512.5|17460
1649234400000|2022-04-06 08:40:00|3520.5|3519.5|3517|3516|3520.5|3519.5|3515|3514|15801
1649234700000|2022-04-06 08:45:00|3517.5|3516.5|3514.5|3514|3519.5|3518.5|3514.5|3514|31634
1649235000000|2022-04-06 08:50:00|3514|3513.5|3513.5|3512.5|3516.5|3515|3513|3512.5|23820
1649235300000|2022-04-06 08:55:00|3514|3513|3509.5|3508.5|3514.5|3513.5|3509.5|3508.5|12727
1649235600000|2022-04-06 09:00:00|3509|3508|3515.5|3514.5|3515.5|3514.5|3508|3507|20074
1649235900000|2022-04-06 09:05:00|3516|3515|3513.5|3512.5|3517|3516|3510.5|3509.5|23114
1649236200000|2022-04-06 09:10:00|3514|3513|3513.5|3513|3515.5|3514.5|3513.5|3512.5|27554
1649236500000|2022-04-06 09:15:00|3513|3512.5|3517|3516|3517|3516|3511|3510.5|44623
1649236800000|2022-04-06 09:20:00|3517.5|3516.5|3515.5|3514.5|3518.5|3518|3514|3513.5|50262
1649237100000|2022-04-06 09:25:00|3516|3515|3514|3513.5|3516|3515.5|3514|3513.5|12544
1649237400000|2022-04-06 09:30:00|3514.5|3514|3514.5|3513|3516.5|3516|3510.5|3509|42761
1649237700000|2022-04-06 09:35:00|3514|3513.5|3516.5|3515.5|3518|3516.5|3513|3512.5|13719
1649238000000|2022-04-06 09:40:00|3517|3516|3518|3517|3518.5|3517|3515|3514.5|22680
1649238300000|2022-04-06 09:45:00|3517.5|3516.5|3517|3516|3520.5|3519.5|3517|3516|15823
1649238600000|2022-04-06 09:50:00|3516.5|3515.5|3523|3522|3523.5|3523|3516.5|3515|21453
1649238900000|2022-04-06 09:55:00|3523.5|3521.5|3525.5|3524.5|3526.5|3525.5|3520.5|3519.5|27102
1649239200000|2022-04-06 10:00:00|3525|3524|3522|3521|3527|3525.5|3520.5|3520|21544
1649239500000|2022-04-06 10:05:00|3521.5|3520.5|3523.5|3522|3523.5|3522.5|3518.5|3517.5|17656
1649239800000|2022-04-06 10:10:00|3523|3522.5|3520|3519|3524.5|3523.5|3519|3518|25581
1649240100000|2022-04-06 10:15:00|3519.5|3518.5|3517|3516|3519.5|3519|3515|3514|10762
1649240400000|2022-04-06 10:20:00|3517.5|3516.5|3523|3522|3523.5|3522|3517|3516.5|20682
1649240700000|2022-04-06 10:25:00|3522.5|3521.5|3525|3524.5|3526|3525.5|3522|3521.5|19968
1649241000000|2022-04-06 10:30:00|3525.5|3524|3524|3523.5|3525.5|3524.5|3520|3519.5|14482
1649241300000|2022-04-06 10:35:00|3524.5|3524.5|3524|3523.5|3529|3528|3523|3522|23212
1649241600000|2022-04-06 10:40:00|3524.5|3524|3524.5|3523.5|3527|3526.5|3524|3523.5|26588
1649241900000|2022-04-06 10:45:00|3524|3523|3525|3524.5|3527|3526|3523.5|3523|18026
1649242200000|2022-04-06 10:50:00|3525.5|3524|3525|3524|3526|3524.5|3523|3522.5|20754
1649242500000|2022-04-06 10:55:00|3524.5|3523.5|3531|3529.5|3531|3529.5|3521.5|3520.5|33053
1649242800000|2022-04-06 11:00:00|3530.5|3528.5|3529.5|3528.5|3532|3530.5|3527.5|3526.5|18326
1649243100000|2022-04-06 11:05:00|3529|3528|3527.5|3526.5|3530|3529|3526|3525.5|36937
1649243400000|2022-04-06 11:10:00|3528|3527|3528|3527.5|3529.5|3529|3527.5|3527|16356
1649243700000|2022-04-06 11:15:00|3528.5|3528|3529.5|3528.5|3532|3530.5|3528.5|3528|20444
1649244000000|2022-04-06 11:20:00|3529|3529|3528.5|3528|3530.5|3530|3528.5|3527.5|15075
1649244300000|2022-04-06 11:25:00|3528|3527.5|3528|3527|3528.5|3527.5|3525|3524.5|841761
1649244600000|2022-04-06 11:30:00|3528.5|3527.5|3530|3529|3530.5|3530|3527.5|3526.5|12736
1649244900000|2022-04-06 11:35:00|3530.5|3529.5|3531|3530|3531|3530.5|3529|3528.5|15033
1649245200000|2022-04-06 11:40:00|3530.5|3529.5|3534.5|3533|3535|3534|3530|3529.5|14093
1649245500000|2022-04-06 11:45:00|3535|3533.5|3536.5|3535.5|3537|3536|3535|3533.5|10523
1649245800000|2022-04-06 11:50:00|3536|3535|3531|3530|3536|3535|3530|3529|23831
1649246100000|2022-04-06 11:55:00|3530.5|3529.5|3529.5|3528.5|3532|3531|3529|3527.5|10464
1649246400000|2022-04-06 12:00:00|3530|3529|3528.5|3527.5|3532|3531|3528|3527|12399
1649246700000|2022-04-06 12:05:00|3528|3527|3527.5|3526.5|3528.5|3527|3525|3524.5|12422
1649247000000|2022-04-06 12:10:00|3527|3526|3524|3523|3528.5|3527.5|3524|3523|9966
1649247300000|2022-04-06 12:15:00|3523.5|3522.5|3522|3520.5|3524|3523.5|3520|3519|19178
1649247600000|2022-04-06 12:20:00|3521.5|3521|3522.5|3521|3522.5|3521.5|3521|3520.5|7062
1649247900000|2022-04-06 12:25:00|3523|3521.5|3519|3518|3525|3523.5|3518.5|3518|13966
1649248200000|2022-04-06 12:30:00|3518.5|3517.5|3513.5|3512.5|3519|3518|3513|3512.5|22653
1649248500000|2022-04-06 12:35:00|3513|3512|3506.5|3505.5|3513.5|3512|3505|3504.5|18372
1649248800000|2022-04-06 12:40:00|3506|3506|3505|3503.5|3506.5|3506|3503|3502.5|28915
1649249100000|2022-04-06 12:45:00|3504.5|3504|3503|3502|3505.5|3504.5|3501|3500|44521
1649249400000|2022-04-06 12:50:00|3502.5|3501.5|3501|3500|3503.5|3502.5|3501|3500|846554
1649249700000|2022-04-06 12:55:00|3500.5|3500.5|3499.5|3498|3501|3500.5|3498.5|3497.5|26745
1649250000000|2022-04-06 13:00:00|3500|3498.5|3504|3503|3504|3503|3499.5|3498.5|24396
1649250300000|2022-04-06 13:05:00|3504.5|3503.5|3501.5|3500.5|3505.5|3505|3500|3499.5|27983
1649250600000|2022-04-06 13:10:00|3501|3500|3500|3499|3501.5|3500.5|3498.5|3497.5|84744
1649250900000|2022-04-06 13:15:00|3500.5|3499.5|3504|3503|3504.5|3504|3500|3499.5|22053
1649251200000|2022-04-06 13:20:00|3503.5|3502.5|3499.5|3498.5|3503.5|3502.5|3499.5|3498.5|16467
1649251500000|2022-04-06 13:25:00|3499|3499|3495.5|3495|3500|3499.5|3494.5|3493.5|20235
1649251800000|2022-04-06 13:30:00|3495|3494.5|3493.5|3493|3498.5|3497.5|3489.5|3488.5|78383
1649252100000|2022-04-06 13:35:00|3493|3492.5|3495|3494|3498.5|3498|3491.5|3491|50303
1649252400000|2022-04-06 13:40:00|3494.5|3493.5|3491|3490|3494.5|3493.5|3487.5|3487|50000
1649252700000|2022-04-06 13:45:00|3490.5|3489.5|3489|3488|3492.5|3491.5|3486.5|3485.5|35389
1649253000000|2022-04-06 13:50:00|3489.5|3488.5|3493|3492|3493.5|3492.5|3488|3487|51481
1649253300000|2022-04-06 13:55:00|3492.5|3491.5|3486.5|3485.5|3495.5|3494.5|3486.5|3485.5|35189
1649253600000|2022-04-06 14:00:00|3487|3486|3483.5|3482.5|3490.5|3489.5|3483|3482|38200
1649253900000|2022-04-06 14:05:00|3484|3483|3482.5|3481.5|3488.5|3487.5|3481.5|3480.5|62802
1649254200000|2022-04-06 14:10:00|3482|3481|3483|3482|3486|3485.5|3480.5|3480|58521
1649254500000|2022-04-06 14:15:00|3482.5|3482.5|3482.5|3481.5|3485|3484|3480|3479.5|40142
1649254800000|2022-04-06 14:20:00|3483|3482|3484.5|3484|3488|3487|3483|3482|39620
1649255100000|2022-04-06 14:25:00|3485|3484.5|3484|3483|3487.5|3486.5|3483.5|3483|48975
1649255400000|2022-04-06 14:30:00|3484.5|3483.5|3489|3488|3489|3488.5|3484|3483.5|345998
1649255700000|2022-04-06 14:35:00|3489.5|3488.5|3495|3494|3496.5|3495.5|3489|3488.5|64737
1649256000000|2022-04-06 14:40:00|3495.5|3494.5|3501.5|3500.5|3502.5|3502|3493.5|3493|53022
1649256300000|2022-04-06 14:45:00|3501|3501|3498|3497|3502.5|3501.5|3497|3496.5|80316
1649256600000|2022-04-06 14:50:00|3497.5|3496.5|3494|3493.5|3497.5|3497|3493|3492.5|46636
1649256900000|2022-04-06 14:55:00|3494.5|3494|3491.5|3491|3495|3494.5|3490|3489.5|55314
1649257200000|2022-04-06 15:00:00|3491|3490.5|3492.5|3492|3494|3493.5|3490.5|3490|76001
1649257500000|2022-04-06 15:05:00|3492|3491.5|3492|3491|3493|3492.5|3490.5|3490|80150
1649257800000|2022-04-06 15:10:00|3491.5|3491.5|3492|3491.5|3493|3492.5|3490.5|3490|99922
1649258100000|2022-04-06 15:15:00|3492.5|3492|3500|3499.5|3500.5|3500|3492|3491.5|146484
1649258400000|2022-04-06 15:20:00|3499.5|3499|3492.5|3492|3500|3499.5|3490|3489.5|227250
1649258700000|2022-04-06 15:25:00|3493|3492.5|3499|3497.5|3499|3497.5|3491.5|3491|130575
1649314800000|2022-04-07 07:00:00|3506.5|3500|3521.5|3520|3526.5|3524|3505|3500|121757
1649315100000|2022-04-07 07:05:00|3521|3519.5|3511|3509|3528.5|3526|3511|3509|17714
1649315400000|2022-04-07 07:10:00|3512|3509.5|3516.5|3515|3526.5|3524|3512|3509.5|13475
1649315700000|2022-04-07 07:15:00|3516|3515.5|3513.5|3511.5|3521.5|3521|3512.5|3511|25182
1649316000000|2022-04-07 07:20:00|3513|3511|3515|3513.5|3515.5|3514|3510.5|3509|10732
1649316300000|2022-04-07 07:25:00|3514.5|3513|3510.5|3509.5|3515|3513|3508|3507|32356
1649316600000|2022-04-07 07:30:00|3510|3509|3512|3510.5|3513.5|3512.5|3509|3508|23896
1649316900000|2022-04-07 07:35:00|3511|3510|3511|3509.5|3511.5|3510.5|3506.5|3505.5|12578
1649317200000|2022-04-07 07:40:00|3510.5|3510|3499|3498|3510.5|3510|3499|3498|11000
1649317500000|2022-04-07 07:45:00|3498.5|3497.5|3495|3494|3499|3498.5|3493|3491.5|12394
1649317800000|2022-04-07 07:50:00|3494.5|3493.5|3498|3497|3499.5|3498|3493.5|3492.5|9188
1649318100000|2022-04-07 07:55:00|3497.5|3496.5|3501.5|3500.5|3502|3501|3496.5|3495|7765
1649318400000|2022-04-07 08:00:00|3502|3501|3499.5|3498.5|3504.5|3502.5|3497.5|3496.5|17640
1649318700000|2022-04-07 08:05:00|3499|3498|3501|3500|3502|3501|3496.5|3495.5|12869
1649319000000|2022-04-07 08:10:00|3500.5|3499.5|3494.5|3493|3500.5|3500|3493|3491.5|6547
1649319300000|2022-04-07 08:15:00|3494|3493.5|3499|3498|3501|3499.5|3493.5|3492|9750
1649319600000|2022-04-07 08:20:00|3499.5|3498.5|3503|3502|3503.5|3502|3499.5|3498.5|5615
1649319900000|2022-04-07 08:25:00|3503.5|3502.5|3502.5|3502|3507.5|3506.5|3501|3500.5|19865
1649320200000|2022-04-07 08:30:00|3502|3501.5|3499|3498|3503.5|3502.5|3498|3497.5|21734
1649320500000|2022-04-07 08:35:00|3499.5|3498.5|3496.5|3495.5|3500.5|3499.5|3496.5|3495.5|19026
1649320800000|2022-04-07 08:40:00|3496|3496|3500|3499|3500|3499|3496|3495.5|17291
1649321100000|2022-04-07 08:45:00|3499.5|3498.5|3498.5|3497.5|3501|3500|3494.5|3494|20833
1649321400000|2022-04-07 08:50:00|3499|3498|3497.5|3496.5|3502|3500.5|3496|3495|20641
1649321700000|2022-04-07 08:55:00|3497|3497|3503.5|3502.5|3504.5|3503.5|3497|3496.5|20532
1649322000000|2022-04-07 09:00:00|3503|3502|3500.5|3499.5|3504.5|3503.5|3500|3499|12395
1649322300000|2022-04-07 09:05:00|3500|3499|3493.5|3492.5|3500|3499|3493|3492|13521
1649322600000|2022-04-07 09:10:00|3494|3493|3494|3493|3494.5|3494|3492.5|3491.5|10348
1649322900000|2022-04-07 09:15:00|3493.5|3492.5|3491.5|3491|3494|3493|3491|3490.5|20039
1649323200000|2022-04-07 09:20:00|3492|3491.5|3494|3493|3495|3494|3491|3490.5|33268
1649323500000|2022-04-07 09:25:00|3493.5|3492.5|3497.5|3496.5|3497.5|3496.5|3493|3492.5|24141
1649323800000|2022-04-07 09:30:00|3497|3496|3501.5|3500.5|3501.5|3500.5|3495|3494|40214
1649324100000|2022-04-07 09:35:00|3501|3500|3501.5|3501|3503.5|3502.5|3500.5|3500|25558
1649324400000|2022-04-07 09:40:00|3501|3500.5|3499.5|3498.5|3502|3501.5|3498.5|3498|21760
1649324700000|2022-04-07 09:45:00|3500|3499|3500|3498.5|3501.5|3500.5|3499.5|3498.5|12908
1649325000000|2022-04-07 09:50:00|3499.5|3499|3498.5|3497.5|3500.5|3499.5|3498|3497.5|13588
1649325300000|2022-04-07 09:55:00|3498|3497|3500.5|3500|3501|3500.5|3497|3496.5|14810
1649325600000|2022-04-07 10:00:00|3501|3500.5|3500.5|3500|3501.5|3501|3500|3499.5|14250
1649325900000|2022-04-07 10:05:00|3501|3500.5|3501|3500.5|3501.5|3501|3499.5|3499|16526
1649326200000|2022-04-07 10:10:00|3501.5|3501|3502.5|3501.5|3503|3502|3500.5|3499.5|20064
1649326500000|2022-04-07 10:15:00|3502|3501|3504.5|3504|3505|3504.5|3501.5|3501|12091
1649326800000|2022-04-07 10:20:00|3505|3504.5|3509.5|3509|3511.5|3511|3505|3504.5|42211
1649327100000|2022-04-07 10:25:00|3510|3509.5|3508|3507.5|3510|3509.5|3507|3506.5|33084
1649327400000|2022-04-07 10:30:00|3507.5|3507|3511.5|3510.5|3512|3511|3506|3505|60674
1649327700000|2022-04-07 10:35:00|3512|3511|3510.5|3509.5|3513.5|3513|3509|3508.5|22133
1649328000000|2022-04-07 10:40:00|3511|3510|3510.5|3510|3512.5|3511.5|3508.5|3507.5|35096
1649328300000|2022-04-07 10:45:00|3511|3510.5|3510|3509.5|3513|3512|3510|3509.5|6869
1649328600000|2022-04-07 10:50:00|3509.5|3509|3512.5|3511.5|3512.5|3511.5|3509.5|3508.5|8091
1649328900000|2022-04-07 10:55:00|3512|3511|3511|3510.5|3512.5|3511.5|3510|3509|9167
1649329200000|2022-04-07 11:00:00|3510.5|3510|3507.5|3507|3510.5|3510|3507|3506.5|15304
1649329500000|2022-04-07 11:05:00|3508|3507.5|3509.5|3508.5|3523|3522|3503|3502.5|94498
1649329800000|2022-04-07 11:10:00|3509|3508|3511|3509.5|3513|3511.5|3504.5|3502.5|25427
1649330100000|2022-04-07 11:15:00|3511.5|3510|3508|3507|3512.5|3511|3506|3505|10498
1649330400000|2022-04-07 11:20:00|3508.5|3507.5|3503|3502|3508.5|3508|3503|3502|13566
1649330700000|2022-04-07 11:25:00|3503.5|3502.5|3501|3500|3504|3503.5|3500.5|3500|18568
1649331000000|2022-04-07 11:30:00|3500.5|3500.5|3501|3500|3501|3500.5|3499.5|3498.5|8316
1649331300000|2022-04-07 11:35:00|3500.5|3500.5|3499|3498|3501|3500.5|3498|3497|16475
1649331600000|2022-04-07 11:40:00|3498.5|3498.5|3501.5|3500|3502|3501|3498.5|3498|20618
1649331900000|2022-04-07 11:45:00|3501|3500.5|3499.5|3498.5|3502|3501|3499|3498|17457
1649332200000|2022-04-07 11:50:00|3500|3499|3503|3502|3503|3502|3500|3499|14947
1649332500000|2022-04-07 11:55:00|3502.5|3501.5|3502.5|3501.5|3503|3502|3501.5|3501|3293
1649332800000|2022-04-07 12:00:00|3503|3502|3500.5|3499.5|3503|3502.5|3499.5|3498.5|15346
1649333100000|2022-04-07 12:05:00|3500|3499|3500|3499.5|3500.5|3500|3499|3498.5|11867
1649333400000|2022-04-07 12:10:00|3499.5|3499|3498.5|3497.5|3499.5|3499|3496.5|3496|13099
1649333700000|2022-04-07 12:15:00|3498|3497|3498.5|3497.5|3499|3498|3495.5|3495|9021
1649334000000|2022-04-07 12:20:00|3498|3498|3496|3495|3498.5|3498|3496|3495|9686
1649334300000|2022-04-07 12:25:00|3495.5|3495.5|3493|3492|3496.5|3495.5|3493|3492|14504
1649334600000|2022-04-07 12:30:00|3492.5|3491.5|3496|3494.5|3496|3494.5|3489.5|3489|15916
1649334900000|2022-04-07 12:35:00|3496.5|3495|3500|3499|3500.5|3499.5|3494|3493.5|9630
1649335200000|2022-04-07 12:40:00|3500.5|3499.5|3501|3500.5|3502.5|3501.5|3500.5|3499.5|7584
1649335500000|2022-04-07 12:45:00|3501.5|3500|3502.5|3501.5|3503|3502.5|3500.5|3500|23537
1649335800000|2022-04-07 12:50:00|3502|3502|3499|3498|3502.5|3502|3496.5|3495|34710
1649336100000|2022-04-07 12:55:00|3498.5|3497.5|3496|3494.5|3500|3499|3495|3494|36753
1649336400000|2022-04-07 13:00:00|3495.5|3495|3491.5|3490.5|3496.5|3495.5|3490.5|3489.5|59922
1649336700000|2022-04-07 13:05:00|3492|3490|3488|3487|3492|3491.5|3485.5|3485|38414
1649337000000|2022-04-07 13:10:00|3488.5|3487.5|3493|3491.5|3493|3492|3488|3487|17335
1649337300000|2022-04-07 13:15:00|3492.5|3491|3491|3490.5|3493|3491.5|3488.5|3487.5|21695
1649337600000|2022-04-07 13:20:00|3491.5|3491|3494|3493|3494.5|3493|3491|3490.5|17155
1649337900000|2022-04-07 13:25:00|3493.5|3492.5|3492.5|3491.5|3494|3493|3490|3489|32985
1649338200000|2022-04-07 13:30:00|3493|3492|3492|3491.5|3496.5|3496|3488|3487.5|67363
1649338500000|2022-04-07 13:35:00|3492.5|3492|3496.5|3495.5|3498.5|3497.5|3491|3490|50000
1649338800000|2022-04-07 13:40:00|3497|3496|3498|3497.5|3500|3499|3495.5|3495|26231
1649339100000|2022-04-07 13:45:00|3498.5|3498|3498.5|3497.5|3501|3500|3496|3495.5|45632
1649339400000|2022-04-07 13:50:00|3498|3497|3502|3501|3505.5|3504.5|3497|3496|53679
1649339700000|2022-04-07 13:55:00|3501.5|3500.5|3501|3500.5|3503.5|3502.5|3498.5|3498|43901
1649340000000|2022-04-07 14:00:00|3501.5|3501|3503.5|3503|3506|3505.5|3500|3499.5|51167
1649340300000|2022-04-07 14:05:00|3504|3503.5|3505.5|3504.5|3505.5|3505|3501|3500.5|41960
1649340600000|2022-04-07 14:10:00|3505|3505|3505|3504.5|3507.5|3507|3503|3502.5|40792
1649340900000|2022-04-07 14:15:00|3504.5|3504|3505|3504.5|3506|3505.5|3501.5|3501|55233
1649341200000|2022-04-07 14:20:00|3505.5|3505|3498.5|3497.5|3505.5|3505|3497.5|3497|43804
1649341500000|2022-04-07 14:25:00|3498|3498|3495|3494|3499|3498|3494.5|3494|28142
1649341800000|2022-04-07 14:30:00|3494.5|3494.5|3502.5|3502|3503.5|3503|3494.5|3494.5|62354
1649342100000|2022-04-07 14:35:00|3502|3501.5|3502.5|3502|3504|3503|3500|3499.5|28806
1649342400000|2022-04-07 14:40:00|3503|3502.5|3502|3501.5|3503|3502.5|3500|3499.5|55386
1649342700000|2022-04-07 14:45:00|3501.5|3501|3500.5|3499.5|3503|3502.5|3500|3499.5|58727
1649343000000|2022-04-07 14:50:00|3500|3500|3503|3502.5|3505.5|3504.5|3500|3499.5|46090
1649343300000|2022-04-07 14:55:00|3502.5|3502|3504.5|3504|3505.5|3505|3502|3501.5|42220
1649343600000|2022-04-07 15:00:00|3505|3504.5|3503|3502.5|3506.5|3506|3501.5|3500.5|68694
1649343900000|2022-04-07 15:05:00|3502.5|3502|3501.5|3501|3504|3503.5|3500|3499.5|77622
1649344200000|2022-04-07 15:10:00|3502|3501.5|3506|3505.5|3506.5|3506|3501.5|3501|86987
1649344500000|2022-04-07 15:15:00|3506.5|3506|3504|3503.5|3507.5|3506.5|3501|3500.5|96446
1649344800000|2022-04-07 15:20:00|3504.5|3504|3505|3504.5|3506|3505.5|3503.5|3503|79150
1649345100000|2022-04-07 15:25:00|3505.5|3505|3498|3497|3506.5|3506|3496|3495|79396
1649401200000|2022-04-08 07:00:00|3504|3500.5|3508.5|3506.5|3509.5|3507.5|3492.5|3490|80194
1649401500000|2022-04-08 07:05:00|3507.5|3508|3510.5|3509|3517|3514.5|3507.5|3506.5|27389
1649401800000|2022-04-08 07:10:00|3511|3509.5|3499|3498.5|3511|3510|3499|3497.5|22374
1649402100000|2022-04-08 07:15:00|3500|3499|3504|3502.5|3505|3504.5|3494|3492.5|25083
1649402400000|2022-04-08 07:20:00|3503.5|3502|3504.5|3503|3507.5|3506.5|3501.5|3500|25763
1649402700000|2022-04-08 07:25:00|3504|3503.5|3501|3500|3504.5|3504|3497|3496|9839
1649403000000|2022-04-08 07:30:00|3500.5|3499.5|3504|3502.5|3504|3503|3499.5|3498.5|9429
1649403300000|2022-04-08 07:35:00|3503.5|3503|3503.5|3502.5|3506.5|3505.5|3502.5|3501.5|11186
1649403600000|2022-04-08 07:40:00|3504|3503|3503|3502|3504.5|3503.5|3502|3500.5|5939
1649403900000|2022-04-08 07:45:00|3503.5|3502.5|3502|3501|3504.5|3504|3500.5|3500|6370
1649404200000|2022-04-08 07:50:00|3501.5|3500.5|3506|3504.5|3506|3504.5|3500.5|3500|7835
1649404500000|2022-04-08 07:55:00|3506.5|3505|3513.5|3512|3513.5|3512|3506.5|3505|33471
1649404800000|2022-04-08 08:00:00|3513|3511.5|3513.5|3512|3517.5|3517|3511.5|3510.5|29673
1649405100000|2022-04-08 08:05:00|3513|3512.5|3515.5|3514.5|3515.5|3514.5|3512.5|3512|5773
1649405400000|2022-04-08 08:10:00|3516|3515|3517|3516|3520|3519.5|3515.5|3515|49093
1649405700000|2022-04-08 08:15:00|3517.5|3516.5|3509.5|3508.5|3517.5|3516.5|3509|3508|21970
1649406000000|2022-04-08 08:20:00|3509|3508|3507|3506.5|3510|3509|3506.5|3506|22285
1649406300000|2022-04-08 08:25:00|3507.5|3506|3509|3508|3511.5|3510.5|3507.5|3506|24177
1649406600000|2022-04-08 08:30:00|3509.5|3508.5|3514.5|3513.5|3514.5|3513.5|3509.5|3508.5|12161
1649406900000|2022-04-08 08:35:00|3514|3513|3511.5|3511|3515.5|3514|3511|3510|15273
1649407200000|2022-04-08 08:40:00|3512.5|3511.5|3510.5|3509.5|3513.5|3512.5|3510|3509.5|10239
1649407500000|2022-04-08 08:45:00|3511|3510|3515.5|3514.5|3516.5|3515.5|3510.5|3509.5|36594
1649407800000|2022-04-08 08:50:00|3516|3515|3515.5|3514|3517|3515.5|3514.5|3514|2847
1649408100000|2022-04-08 08:55:00|3516|3514.5|3517.5|3516.5|3521|3519.5|3515|3514.5|15317
1649408400000|2022-04-08 09:00:00|3517|3516|3515|3514|3517.5|3516.5|3513.5|3512.5|18361
1649408700000|2022-04-08 09:05:00|3514.5|3513.5|3512|3510.5|3516.5|3515.5|3511|3510.5|20532
1649409000000|2022-04-08 09:10:00|3511.5|3511|3516.5|3515.5|3517|3516|3511.5|3510.5|14517
1649409300000|2022-04-08 09:15:00|3517|3516|3518.5|3517.5|3520.5|3519.5|3517|3516|8466
1649409600000|2022-04-08 09:20:00|3518|3517|3515.5|3514.5|3518|3517|3515|3514|9781
1649409900000|2022-04-08 09:25:00|3515|3515|3515.5|3514.5|3516|3515|3514.5|3513.5|12285
1649410200000|2022-04-08 09:30:00|3515|3514|3516.5|3515|3520|3519|3512|3511|72512
1649410500000|2022-04-08 09:35:00|3516|3514.5|3521|3520|3522.5|3521.5|3514.5|3513|31041
1649410800000|2022-04-08 09:40:00|3521.5|3520.5|3520.5|3519|3521.5|3520.5|3518|3517.5|58592
1649411100000|2022-04-08 09:45:00|3521|3519.5|3520.5|3519.5|3522|3521|3520|3519|19701
1649411400000|2022-04-08 09:50:00|3520|3520|3521|3520|3523.5|3523|3519.5|3518.5|32258
1649411700000|2022-04-08 09:55:00|3521.5|3520.5|3525|3524|3526|3525|3521.5|3520.5|7767
1649412000000|2022-04-08 10:00:00|3524.5|3523.5|3517|3515.5|3525.5|3525|3516.5|3515.5|19055
1649412300000|2022-04-08 10:05:00|3517.5|3516|3518.5|3517|3519|3518|3515.5|3514.5|38345
1649412600000|2022-04-08 10:10:00|3519|3517.5|3511|3509.5|3519|3518|3510.5|3509.5|10048
1649412900000|2022-04-08 10:15:00|3510.5|3510|3512|3511|3512.5|3511.5|3510|3509.5|15003
1649413200000|2022-04-08 10:20:00|3512.5|3511.5|3508.5|3507.5|3513|3511.5|3507.5|3506.5|30362
1649413500000|2022-04-08 10:25:00|3508|3506.5|3507|3506|3511|3510|3505.5|3505|59208
1649413800000|2022-04-08 10:30:00|3507.5|3506.5|3508|3507|3508.5|3507.5|3505|3504.5|30912
1649414100000|2022-04-08 10:35:00|3507.5|3506.5|3511.5|3510.5|3512.5|3511.5|3507|3506.5|16524
1649414400000|2022-04-08 10:40:00|3511|3510|3509.5|3508.5|3511.5|3511|3509|3508.5|10616
1649414700000|2022-04-08 10:45:00|3510|3509|3515.5|3514.5|3516|3515|3509.5|3509|9804
1649415000000|2022-04-08 10:50:00|3516|3515|3516.5|3515|3517|3515.5|3514.5|3513.5|6971
1649415300000|2022-04-08 10:55:00|3516|3515.5|3518.5|3517.5|3518.5|3517.5|3515.5|3514.5|8195
1649415600000|2022-04-08 11:00:00|3518|3517|3518.5|3517.5|3519.5|3519|3516.5|3515.5|14044
1649415900000|2022-04-08 11:05:00|3518|3517|3519|3518|3519|3518.5|3517|3516.5|12381
1649416200000|2022-04-08 11:10:00|3518.5|3517.5|3518|3517|3519|3518|3517.5|3517|7258
1649416500000|2022-04-08 11:15:00|3517.5|3516.5|3516|3515|3517.5|3516.5|3515.5|3515|9543
1649416800000|2022-04-08 11:20:00|3516.5|3515.5|3516|3514.5|3517|3516|3515|3514|10464
1649417100000|2022-04-08 11:25:00|3515.5|3515|3519.5|3518|3519.5|3518|3515|3515|8628
1649417400000|2022-04-08 11:30:00|3519|3517.5|3520.5|3519.5|3520.5|3519.5|3517.5|3517|58015
1649417700000|2022-04-08 11:35:00|3521|3520|3523|3521.5|3524|3523|3521|3519.5|13313
1649418000000|2022-04-08 11:40:00|3522.5|3521|3522|3521.5|3523|3521.5|3521|3520.5|6374
1649418300000|2022-04-08 11:45:00|3522.5|3521|3524.5|3523.5|3525.5|3524.5|3521.5|3521|14904
1649418600000|2022-04-08 11:50:00|3524|3523|3525.5|3524.5|3526|3525.5|3524|3523|8459
1649418900000|2022-04-08 11:55:00|3525|3525|3525|3524|3525.5|3525|3524.5|3523.5|4633
1649419200000|2022-04-08 12:00:00|3525.5|3524.5|3522.5|3521.5|3525.5|3524.5|3522|3521.5|12188
1649419500000|2022-04-08 12:05:00|3522|3521|3519.5|3519|3522|3521|3519.5|3519|7006
1649419800000|2022-04-08 12:10:00|3519|3518.5|3519|3518|3519.5|3518.5|3518|3517.5|6856
1649420100000|2022-04-08 12:15:00|3519.5|3518.5|3520|3518.5|3520.5|3519.5|3519|3518.5|4882
1649420400000|2022-04-08 12:20:00|3519.5|3519|3520.5|3519.5|3520.5|3520|3518.5|3518|8020
1649420700000|2022-04-08 12:25:00|3520|3519|3523.5|3522.5|3524.5|3523.5|3520|3519|6768
1649421000000|2022-04-08 12:30:00|3523|3522|3523.5|3523|3524|3523|3522.5|3522|7658
1649421300000|2022-04-08 12:35:00|3523|3522.5|3522.5|3521.5|3523.5|3522.5|3521|3520|20569
1649421600000|2022-04-08 12:40:00|3522|3521|3523|3522|3525.5|3524.5|3521.5|3521|18444
1649421900000|2022-04-08 12:45:00|3523.5|3522.5|3523.5|3522.5|3524.5|3523.5|3522|3521.5|14286
1649422200000|2022-04-08 12:50:00|3523|3522|3523|3522|3525|3524|3522.5|3522|10857
1649422500000|2022-04-08 12:55:00|3522.5|3522.5|3517.5|3516.5|3524|3523.5|3516.5|3516|24274
1649422800000|2022-04-08 13:00:00|3518|3517|3518|3517.5|3519.5|3518.5|3517.5|3516.5|10324
1649423100000|2022-04-08 13:05:00|3518.5|3518|3515|3514.5|3519|3518|3515|3514.5|14734
1649423400000|2022-04-08 13:10:00|3514.5|3514|3517.5|3516|3517.5|3517|3513.5|3513|11891
1649423700000|2022-04-08 13:15:00|3517|3516.5|3516.5|3515.5|3518.5|3517.5|3515.5|3515|10310
1649424000000|2022-04-08 13:20:00|3516|3515|3516.5|3515.5|3516.5|3516|3515|3514.5|7192
1649424300000|2022-04-08 13:25:00|3516|3516|3518.5|3517.5|3519.5|3518.5|3514.5|3514|37958
1649424600000|2022-04-08 13:30:00|3519|3518|3525|3524.5|3528.5|3528|3517|3516|80384
1649424900000|2022-04-08 13:35:00|3525.5|3524|3521|3520|3525.5|3524.5|3520|3519|23511
1649425200000|2022-04-08 13:40:00|3521.5|3520.5|3519|3518|3523|3522|3518.5|3518|20283
1649425500000|2022-04-08 13:45:00|3520|3518.5|3522|3520.5|3525.5|3525|3519.5|3518.5|27692
1649425800000|2022-04-08 13:50:00|3521.5|3521|3522.5|3522|3524|3523|3520.5|3520|30149
1649426100000|2022-04-08 13:55:00|3523|3522.5|3524|3522.5|3527.5|3526.5|3523|3521.5|25687
1649426400000|2022-04-08 14:00:00|3523.5|3522|3534|3533|3534|3533.5|3522.5|3521.5|23796
1649426700000|2022-04-08 14:05:00|3533.5|3532.5|3536.5|3535|3538.5|3537.5|3533|3532.5|26636
1649427000000|2022-04-08 14:10:00|3536|3535.5|3532.5|3532|3537.5|3537|3532|3531|26041
1649427300000|2022-04-08 14:15:00|3533|3532.5|3532.5|3531.5|3534.5|3534|3531|3530.5|15097
1649427600000|2022-04-08 14:20:00|3532|3531|3529|3528|3532.5|3532|3529|3528|33085
1649427900000|2022-04-08 14:25:00|3529.5|3528.5|3535.5|3534.5|3536|3535|3529.5|3528.5|38015
1649428200000|2022-04-08 14:30:00|3535|3534|3537|3536|3537.5|3536.5|3532|3531.5|29129
1649428500000|2022-04-08 14:35:00|3536.5|3535.5|3537.5|3536.5|3538.5|3538|3536|3535.5|27563
1649428800000|2022-04-08 14:40:00|3537|3536|3534.5|3533.5|3537.5|3536|3533|3532|47100
1649429100000|2022-04-08 14:45:00|3534|3533|3534|3533|3534.5|3533.5|3531.5|3531|27970
1649429400000|2022-04-08 14:50:00|3533.5|3533.5|3539.5|3538.5|3540|3539.5|3533.5|3533|41453
1649429700000|2022-04-08 14:55:00|3539|3539|3541.5|3540.5|3541.5|3541|3535|3534.5|81987
1649430000000|2022-04-08 15:00:00|3542|3541|3539.5|3538.5|3543.5|3543|3539.5|3538.5|26086
1649430300000|2022-04-08 15:05:00|3540|3539|3541.5|3541|3542.5|3541.5|3538.5|3537.5|28366
1649430600000|2022-04-08 15:10:00|3542|3541.5|3538.5|3537.5|3542.5|3542|3538|3537|21495
1649430900000|2022-04-08 15:15:00|3539|3538|3536|3535|3539|3538.5|3536|3535|18700
1649431200000|2022-04-08 15:20:00|3535.5|3535.5|3535|3534|3537|3536|3534|3533.5|24068
1649431500000|2022-04-08 15:25:00|3534.5|3534.5|3534.5|3533.5|3536|3535.5|3530|3529.5|77007
1649055600000|2022-04-04 07:00:00|3775|3144|3542.5|3540.5|3775|3552.5|3536|3144|79662
1649055900000|2022-04-04 07:05:00|3543|3541|3530|3529.5|3543.5|3541.5|3530|3529|30086
1649056200000|2022-04-04 07:10:00|3529.5|3529|3522.5|3521|3530|3529.5|3522|3520.5|63253
1649056500000|2022-04-04 07:15:00|3523|3521.5|3531|3530.5|3531|3530.5|3523|3521.5|26408
1649056800000|2022-04-04 07:20:00|3532|3531|3532|3531|3542|3540|3531.5|3530|31864
1649057100000|2022-04-04 07:25:00|3531.5|3530.5|3527.5|3527|3533|3532|3527.5|3526.5|29118
1649057400000|2022-04-04 07:30:00|3528|3527.5|3522.5|3521.5|3529.5|3528|3522.5|3521.5|16579
1649057700000|2022-04-04 07:35:00|3523|3522|3524.5|3523.5|3526.5|3525|3523|3522|27778
1649058000000|2022-04-04 07:40:00|3524|3523|3520|3518.5|3524|3523|3517|3515.5|40492
1649058300000|2022-04-04 07:45:00|3519.5|3519|3521|3520|3523|3522|3519|3519|17637
1649058600000|2022-04-04 07:50:00|3521.5|3520.5|3524|3522|3524|3522|3518|3517.5|16569
1649058900000|2022-04-04 07:55:00|3523.5|3521|3518.5|3517|3523.5|3521.5|3518|3517|22047
1649059200000|2022-04-04 08:00:00|3519|3517.5|3517.5|3516.5|3521|3519.5|3516|3515.5|28569
1649059500000|2022-04-04 08:05:00|3518|3517|3518.5|3517.5|3519.5|3518.5|3514.5|3513.5|22983
1649059800000|2022-04-04 08:10:00|3518|3517|3519|3517.5|3520|3519|3515.5|3515|18203
1649060100000|2022-04-04 08:15:00|3519.5|3518|3518|3516.5|3519.5|3518.5|3515|3514.5|13495
1649060400000|2022-04-04 08:20:00|3518.5|3517|3524.5|3523|3525.5|3524|3518.5|3517|20728
1649060700000|2022-04-04 08:25:00|3524|3523.5|3529.5|3528|3530|3529|3523.5|3522.5|21876
1649061000000|2022-04-04 08:30:00|3530|3528.5|3529|3528|3532|3531|3526.5|3525|47071
1649061300000|2022-04-04 08:35:00|3528.5|3527.5|3529|3527.5|3530.5|3529|3527|3526|39838
1649061600000|2022-04-04 08:40:00|3528.5|3528|3526.5|3526|3529.5|3528.5|3525|3524|9997
1649061900000|2022-04-04 08:45:00|3527|3525.5|3523.5|3522|3527|3526|3522.5|3522|12100
1649062200000|2022-04-04 08:50:00|3523|3522.5|3522|3521|3523.5|3522.5|3521|3520|11448
1649062500000|2022-04-04 08:55:00|3522.5|3521.5|3520.5|3519.5|3523.5|3522|3520|3519.5|9647
1649062800000|2022-04-04 09:00:00|3520|3519|3523|3521.5|3523.5|3522.5|3518|3517.5|13389
1649063100000|2022-04-04 09:05:00|3522.5|3521|3523|3522|3524.5|3523.5|3521|3519.5|16878
1649063400000|2022-04-04 09:10:00|3523.5|3522.5|3525.5|3524|3525.5|3524.5|3522.5|3522|10370
1649063700000|2022-04-04 09:15:00|3526|3524.5|3525.5|3524.5|3528.5|3527|3524.5|3524|6587
1649064000000|2022-04-04 09:20:00|3525|3524|3522.5|3521.5|3525.5|3524|3521|3520|8972
1649064300000|2022-04-04 09:25:00|3522|3521|3522|3520.5|3522.5|3522|3520.5|3520|13725
1649064600000|2022-04-04 09:30:00|3521.5|3520|3522|3521|3522|3521|3520|3519|11107
1649064900000|2022-04-04 09:35:00|3523|3521.5|3522|3521|3525|3524|3521|3520.5|16754
1649065200000|2022-04-04 09:40:00|3522.5|3521.5|3523.5|3522.5|3523.5|3522.5|3521.5|3520.5|11767
1649065500000|2022-04-04 09:45:00|3523|3523|3522|3521.5|3524.5|3523|3521.5|3520.5|8704
1649065800000|2022-04-04 09:50:00|3521.5|3521|3524|3523|3527.5|3526|3521.5|3521|11909
1649066100000|2022-04-04 09:55:00|3524.5|3523.5|3527|3525.5|3527.5|3526.5|3524|3523|10623
1649066400000|2022-04-04 10:00:00|3527.5|3526|3529.5|3528|3531|3530|3527|3526|7932
1649066700000|2022-04-04 10:05:00|3529|3527.5|3528.5|3527.5|3529.5|3528.5|3526|3525.5|8300
1649067000000|2022-04-04 10:10:00|3528|3527|3527.5|3526.5|3530.5|3529.5|3527|3526.5|8345
1649067300000|2022-04-04 10:15:00|3528|3527|3524|3523|3528|3527|3524|3523|7183
1649067600000|2022-04-04 10:20:00|3523.5|3522.5|3526.5|3525.5|3527|3526|3522.5|3521.5|9681
1649067900000|2022-04-04 10:25:00|3526|3525|3526|3525|3527|3526|3524.5|3523.5|13829
1649068200000|2022-04-04 10:30:00|3525.5|3525.5|3527.5|3526|3527.5|3526|3525|3524|7634
1649068500000|2022-04-04 10:35:00|3527|3526.5|3527.5|3526.5|3528.5|3527.5|3526|3525|12553
1649068800000|2022-04-04 10:40:00|3528|3527|3525.5|3524.5|3528|3527|3524.5|3524|15391
1649069100000|2022-04-04 10:45:00|3525|3524|3523|3522|3526|3525.5|3521|3520|11749
1649069400000|2022-04-04 10:50:00|3522.5|3521.5|3523|3521.5|3524.5|3523|3521.5|3520.5|13077
1649069700000|2022-04-04 10:55:00|3523.5|3522|3525|3524|3526|3524.5|3522.5|3521.5|9639
1649070000000|2022-04-04 11:00:00|3525.5|3523.5|3524|3523|3525.5|3524|3522.5|3521.5|11430
1649070300000|2022-04-04 11:05:00|3523.5|3522.5|3524.5|3523.5|3524.5|3523.5|3521.5|3520.5|12542
1649070600000|2022-04-04 11:10:00|3525|3524|3528|3527|3528|3527|3522.5|3522|17213
1649070900000|2022-04-04 11:15:00|3527.5|3526.5|3528|3527|3530|3528.5|3525.5|3525|24821
1649071200000|2022-04-04 11:20:00|3527.5|3526.5|3526.5|3525.5|3528|3526.5|3525.5|3525|14256
1649071500000|2022-04-04 11:25:00|3526|3526|3524.5|3524|3527.5|3526.5|3524|3523|11005
1649071800000|2022-04-04 11:30:00|3524|3523.5|3522|3521|3524|3523.5|3520.5|3520|11688
1649072100000|2022-04-04 11:35:00|3521.5|3520.5|3523.5|3522.5|3523.5|3523|3521|3520.5|4600
1649072400000|2022-04-04 11:40:00|3524|3523|3521.5|3520.5|3524|3523|3521|3520.5|2873
1649072700000|2022-04-04 11:45:00|3522|3521|3520|3519.5|3522|3521.5|3519.5|3518.5|7929
1649073000000|2022-04-04 11:50:00|3519.5|3519|3519|3518|3520.5|3519.5|3518.5|3518|5869
1649073300000|2022-04-04 11:55:00|3519.5|3518.5|3520|3519|3521|3520|3518.5|3517.5|8337
1649073600000|2022-04-04 12:00:00|3520.5|3519.5|3515|3514|3521|3520.5|3514.5|3514|8702
1649073900000|2022-04-04 12:05:00|3514.5|3514.5|3511|3510.5|3516.5|3515.5|3511|3510|9437
1649074200000|2022-04-04 12:10:00|3511.5|3510|3513.5|3512.5|3514|3513.5|3511|3510|12207
1649074500000|2022-04-04 12:15:00|3513|3512|3512.5|3511.5|3513.5|3512.5|3510.5|3510|10698
1649074800000|2022-04-04 12:20:00|3512|3511|3510.5|3509.5|3512.5|3512|3510.5|3509.5|7681
1649075100000|2022-04-04 12:25:00|3510|3509|3515.5|3515|3516|3515|3510|3509|15274
1649075400000|2022-04-04 12:30:00|3516|3514.5|3515|3514|3516.5|3515.5|3514.5|3513.5|11320
1649075700000|2022-04-04 12:35:00|3514|3513.5|3509.5|3509|3514.5|3514|3509.5|3509|29664
1649076000000|2022-04-04 12:40:00|3510|3508.5|3508|3507|3510|3509|3507|3506|29732
1649076300000|2022-04-04 12:45:00|3507.5|3506.5|3508|3507|3508.5|3508|3506|3505|16471
1649076600000|2022-04-04 12:50:00|3507.5|3507.5|3507.5|3506.5|3510|3509|3507|3506|20119
1649076900000|2022-04-04 12:55:00|3507|3506|3503.5|3502.5|3507.5|3506.5|3502.5|3501|26103
1649077200000|2022-04-04 13:00:00|3504|3503|3509|3508|3509|3508|3503.5|3502.5|14619
1649077500000|2022-04-04 13:05:00|3509.5|3508.5|3508.5|3507.5|3511|3510|3507.5|3507|28136
1649077800000|2022-04-04 13:10:00|3508|3508|3510|3509|3511.5|3510.5|3507.5|3507|17352
1649078100000|2022-04-04 13:15:00|3509|3508.5|3509.5|3508.5|3511|3510.5|3509|3508.5|25776
1649078400000|2022-04-04 13:20:00|3510|3509|3509|3508|3510|3509|3508.5|3507.5|21883
1649078700000|2022-04-04 13:25:00|3509.5|3508.5|3511|3510|3514|3513|3509|3508.5|37596
1649079000000|2022-04-04 13:30:00|3510.5|3509.5|3512|3511|3513.5|3512|3509|3508|50609
1649079300000|2022-04-04 13:35:00|3512.5|3511.5|3504|3502.5|3512.5|3512|3501.5|3501|34094
1649079600000|2022-04-04 13:40:00|3504.5|3503|3503|3502|3504.5|3504|3500.5|3500|29659
1649079900000|2022-04-04 13:45:00|3503.5|3502.5|3501|3500.5|3504|3503|3499|3498.5|49433
1649080200000|2022-04-04 13:50:00|3501.5|3501|3495|3494|3502|3501|3495|3494|78771
1649080500000|2022-04-04 13:55:00|3494.5|3493.5|3499|3498|3499|3498|3494|3493|41430
1649080800000|2022-04-04 14:00:00|3498.5|3497.5|3503.5|3502.5|3505|3504|3497.5|3497|33715
1649081100000|2022-04-04 14:05:00|3504|3503|3500.5|3499.5|3504.5|3504|3500|3499|57295
1649081400000|2022-04-04 14:10:00|3500|3499|3501|3500.5|3502|3501.5|3497.5|3496.5|45882
1649081700000|2022-04-04 14:15:00|3500.5|3500|3500.5|3499.5|3502|3501.5|3498.5|3498|26003
1649082000000|2022-04-04 14:20:00|3500|3499|3509|3508|3509.5|3508.5|3499.5|3498.5|39377
1649082300000|2022-04-04 14:25:00|3509.5|3508.5|3514.5|3513.5|3515.5|3514|3508|3507|69772
1649082600000|2022-04-04 14:30:00|3515|3514|3511|3510|3516.5|3516|3510.5|3510|46201
1649082900000|2022-04-04 14:35:00|3511.5|3510.5|3512|3511|3512|3511|3506|3505|42982
1649083200000|2022-04-04 14:40:00|3511.5|3511.5|3512.5|3511.5|3514|3513|3510|3509|27665
1649083500000|2022-04-04 14:45:00|3512|3511|3512.5|3511.5|3514|3513.5|3511|3510.5|40327
1649083800000|2022-04-04 14:50:00|3513|3512|3517|3516|3517|3516|3512.5|3512|21923
1649084100000|2022-04-04 14:55:00|3517.5|3516.5|3517.5|3516.5|3521|3520|3516.5|3515.5|33034
1649084400000|2022-04-04 15:00:00|3517|3517|3520|3519|3522|3521|3517|3516.5|48265
1649084700000|2022-04-04 15:05:00|3519.5|3518.5|3524|3523.5|3526.5|3525.5|3519|3518|42474
1649085000000|2022-04-04 15:10:00|3524.5|3524|3528.5|3527.5|3528.5|3528|3524|3523.5|38666
1649085300000|2022-04-04 15:15:00|3528|3528|3525|3524|3528|3528|3524.5|3524|56161
1649085600000|2022-04-04 15:20:00|3524.5|3523.5|3521|3520|3524.5|3524|3520|3519.5|67253
1649085900000|2022-04-04 15:25:00|3520.5|3519.5|3528|3527|3528.5|3528|3519|3518|56900
1649142000000|2022-04-05 07:00:00|3534.5|3530|3534|3532.5|3543.5|3543|3530.5|3528.5|97923
1649142300000|2022-04-05 07:05:00|3533.5|3532|3528.5|3527.5|3534|3532.5|3524|3523|49522
1649142600000|2022-04-05 07:10:00|3528|3527|3517|3516|3529.5|3528.5|3515|3514.5|47294
1649142900000|2022-04-05 07:15:00|3517.5|3516.5|3511|3510|3520|3519|3507.5|3506.5|52704
1649143200000|2022-04-05 07:20:00|3511.5|3509.5|3516|3514.5|3516|3514.5|3504.5|3504|35721
1649143500000|2022-04-05 07:25:00|3515.5|3514|3521.5|3520.5|3522|3521.5|3513.5|3512|50734
1649143800000|2022-04-05 07:30:00|3521|3520|3527.5|3526.5|3529|3527.5|3520.5|3519|30225
1649144100000|2022-04-05 07:35:00|3527|3526|3529.5|3528.5|3531|3530.5|3526|3525|43560
1649144400000|2022-04-05 07:40:00|3529|3529|3529|3528|3532|3531.5|3529|3528|29704
1649144700000|2022-04-05 07:45:00|3528.5|3527.5|3522.5|3521|3528.5|3528|3521|3520|30988
1649145000000|2022-04-05 07:50:00|3522|3520|3517|3515.5|3522|3520.5|3516|3515|26558
1649145300000|2022-04-05 07:55:00|3517.5|3516.5|3521.5|3520.5|3522|3520.5|3516|3515.5|14741
1649145600000|2022-04-05 08:00:00|3521|3520|3515|3514|3522|3520.5|3514|3512.5|37354
1649145900000|2022-04-05 08:05:00|3514.5|3513.5|3513|3512|3514.5|3513.5|3510|3509.5|39366
1649146200000|2022-04-05 08:10:00|3512.5|3511.5|3512.5|3511.5|3513.5|3512.5|3510|3509.5|25206
1649146500000|2022-04-05 08:15:00|3512|3511|3514.5|3513.5|3515.5|3514.5|3511.5|3510.5|28523
1649146800000|2022-04-05 08:20:00|3514|3513|3514.5|3513|3515|3514|3512|3511|13931
1649147100000|2022-04-05 08:25:00|3514|3512.5|3512|3511|3515.5|3515|3511|3510.5|23198
1649147400000|2022-04-05 08:30:00|3511.5|3510.5|3514.5|3513.5|3514.5|3513.5|3510.5|3509|18269
1649147700000|2022-04-05 08:35:00|3514|3513|3514.5|3513.5|3514.5|3513.5|3511.5|3510.5|17595
1649148000000|2022-04-05 08:40:00|3515|3514|3513.5|3512.5|3515.5|3514.5|3512.5|3512|13485
1649148300000|2022-04-05 08:45:00|3514|3513|3514|3513|3515.5|3514.5|3511.5|3511|15100
1649148600000|2022-04-05 08:50:00|3514.5|3512.5|3510.5|3509.5|3515|3514|3510|3509|24198
1649148900000|2022-04-05 08:55:00|3511|3510|3509.5|3508|3511.5|3511|3507.5|3506.5|8400
1649149200000|2022-04-05 09:00:00|3510|3508.5|3513|3512|3513.5|3512.5|3509.5|3508.5|18432
1649149500000|2022-04-05 09:05:00|3513.5|3512.5|3520|3519|3520.5|3519|3513.5|3512.5|8579
1649149800000|2022-04-05 09:10:00|3520.5|3519.5|3520|3518.5|3522|3520.5|3519.5|3518.5|20390
1649150100000|2022-04-05 09:15:00|3519.5|3519|3520|3519|3521|3520|3518.5|3518|19237
1649150400000|2022-04-05 09:20:00|3519.5|3519.5|3519|3518|3521.5|3520.5|3518.5|3518|27290
1649150700000|2022-04-05 09:25:00|3519.5|3518.5|3521.5|3520|3522|3521|3519|3518|13757
1649151000000|2022-04-05 09:30:00|3521|3520.5|3518|3517|3521.5|3520.5|3516.5|3515.5|18849
1649151300000|2022-04-05 09:35:00|3517.5|3516.5|3516.5|3515.5|3517.5|3516.5|3515.5|3514.5|8870
1649151600000|2022-04-05 09:40:00|3517|3514.5|3515.5|3514|3517|3515|3513|3512|21508
1649151900000|2022-04-05 09:45:00|3515|3514.5|3516.5|3515|3518|3516.5|3513|3512.5|25498
1649152200000|2022-04-05 09:50:00|3516|3515.5|3518|3517|3518|3517|3515.5|3514.5|19412
1649152500000|2022-04-05 09:55:00|3517.5|3516.5|3516|3515.5|3518|3517|3515|3514.5|28393
1649152800000|2022-04-05 10:00:00|3515.5|3515|3514.5|3513.5|3516|3515.5|3514|3513.5|11672
1649153100000|2022-04-05 10:05:00|3515|3514|3511|3510|3517|3516|3510.5|3510|40928
1649153400000|2022-04-05 10:10:00|3510.5|3509.5|3513|3512|3515.5|3514|3509.5|3508.5|26106
1649153700000|2022-04-05 10:15:00|3513.5|3512.5|3516|3515|3516|3515|3512|3511|10339
1649154000000|2022-04-05 10:20:00|3515.5|3514.5|3513.5|3512.5|3516|3515.5|3511|3510.5|22728
1649154300000|2022-04-05 10:25:00|3514|3513|3513|3511.5|3514|3513|3510|3509.5|11490
1649154600000|2022-04-05 10:30:00|3513.5|3512|3512.5|3511.5|3514|3513|3511.5|3510.5|14352
1649154900000|2022-04-05 10:35:00|3512|3511|3511|3510|3513.5|3512|3510.5|3510|12556
1649155200000|2022-04-05 10:40:00|3510.5|3510.5|3511|3510|3512.5|3511.5|3510|3509|20413
1649155500000|2022-04-05 10:45:00|3511.5|3510.5|3511.5|3510.5|3512|3511|3510|3509.5|13626
1649155800000|2022-04-05 10:50:00|3512|3511|3514|3513.5|3516|3515|3511.5|3510.5|47677
1649156100000|2022-04-05 10:55:00|3513.5|3513|3515.5|3514.5|3515.5|3514.5|3511|3510.5|14854
1649156400000|2022-04-05 11:00:00|3515|3514|3508|3507.5|3515.5|3514|3508|3507|20943
1649156700000|2022-04-05 11:05:00|3508.5|3508|3508|3507.5|3511.5|3510.5|3508|3507|9132
1649157000000|2022-04-05 11:10:00|3508.5|3508|3507|3506|3509.5|3508.5|3504.5|3504|16596
1649157300000|2022-04-05 11:15:00|3507.5|3506.5|3508.5|3507.5|3509|3508|3506|3505|9938
1649157600000|2022-04-05 11:20:00|3509|3508.5|3511|3510|3512|3511|3509|3508|94676
1649157900000|2022-04-05 11:25:00|3510.5|3509.5|3511.5|3510.5|3513.5|3512.5|3510|3509.5|10258
1649158200000|2022-04-05 11:30:00|3512|3511|3509.5|3508.5|3513|3512.5|3509|3508.5|12866
1649158500000|2022-04-05 11:35:00|3509|3508|3507.5|3506.5|3509.5|3508.5|3506|3505.5|10523
1649158800000|2022-04-05 11:40:00|3508|3507|3510.5|3509.5|3510.5|3509.5|3507|3507|7911
1649159100000|2022-04-05 11:45:00|3510|3509|3509|3508|3510.5|3509|3506.5|3506|13044
1649159400000|2022-04-05 11:50:00|3508.5|3508.5|3508.5|3507.5|3509.5|3508.5|3507.5|3507|5148
1649159700000|2022-04-05 11:55:00|3509|3508|3509.5|3509|3510|3509.5|3508.5|3507.5|12326
1649160000000|2022-04-05 12:00:00|3510|3509.5|3514|3513|3514.5|3513|3509|3508.5|13857
1649160300000|2022-04-05 12:05:00|3514.5|3513.5|3513|3512.5|3515.5|3514|3512.5|3512|7483
1649160600000|2022-04-05 12:10:00|3512.5|3512|3512|3511|3513|3512|3511.5|3511|396745
1649160900000|2022-04-05 12:15:00|3511.5|3511.5|3510|3509|3512.5|3512|3508.5|3507.5|8106
1649161200000|2022-04-05 12:20:00|3509.5|3508.5|3509|3508|3511.5|3510.5|3507|3506|16020
1649161500000|2022-04-05 12:25:00|3508.5|3507.5|3511|3510|3511.5|3511|3507.5|3507|56883
1649161800000|2022-04-05 12:30:00|3510.5|3510.5|3511.5|3510.5|3512|3511.5|3510|3509.5|16147
1649162100000|2022-04-05 12:35:00|3511|3510|3515|3513.5|3515|3514|3510.5|3509.5|29008
1649162400000|2022-04-05 12:40:00|3514.5|3514|3517|3516|3519|3517.5|3514|3513|25554
1649162700000|2022-04-05 12:45:00|3516.5|3515.5|3516.5|3515.5|3518.5|3517.5|3516|3515.5|21322
1649163000000|2022-04-05 12:50:00|3517|3516|3519.5|3519|3520|3519.5|3516.5|3515.5|24464
1649163300000|2022-04-05 12:55:00|3520.5|3519.5|3518.5|3517.5|3521|3520|3518|3517.5|20708
1649163600000|2022-04-05 13:00:00|3519|3518|3523.5|3522.5|3524|3523|3518.5|3517.5|24232
1649163900000|2022-04-05 13:05:00|3524.5|3523|3525.5|3524.5|3526.5|3525.5|3523|3522|26761
1649164200000|2022-04-05 13:10:00|3525|3524|3521.5|3521|3525|3524|3521|3520.5|13307
1649164500000|2022-04-05 13:15:00|3522|3521.5|3519|3518.5|3522.5|3521.5|3519|3518|51648
1649164800000|2022-04-05 13:20:00|3518.5|3518|3515.5|3514.5|3519|3518.5|3515.5|3514.5|19528
1649165100000|2022-04-05 13:25:00|3516|3515|3514.5|3513.5|3516|3515.5|3513.5|3512.5|19194
1649165400000|2022-04-05 13:30:00|3514|3513|3522.5|3521.5|3523|3521.5|3510|3508.5|313704
1649165700000|2022-04-05 13:35:00|3523|3522|3530.5|3529|3533|3531.5|3522|3521|35318
1649166000000|2022-04-05 13:40:00|3531|3529.5|3529.5|3528|3533.5|3532.5|3528|3527|22956
1649166300000|2022-04-05 13:45:00|3529|3528.5|3524|3523|3529.5|3529|3522.5|3522|27942
1649166600000|2022-04-05 13:50:00|3523.5|3522.5|3526.5|3525.5|3527|3526|3522|3521|18843
1649166900000|2022-04-05 13:55:00|3526|3525|3528|3526.5|3529|3528.5|3524.5|3524|18485
1649167200000|2022-04-05 14:00:00|3527.5|3527|3533.5|3532.5|3534|3533|3526.5|3526|33606
1649167500000|2022-04-05 14:05:00|3534|3533|3531|3530|3535.5|3534.5|3530.5|3530|32651
1649167800000|2022-04-05 14:10:00|3530.5|3530.5|3528.5|3527|3532|3531.5|3527.5|3527|283283
1649168100000|2022-04-05 14:15:00|3528|3526.5|3527|3526.5|3528.5|3527.5|3525|3524|34260
1649168400000|2022-04-05 14:20:00|3527.5|3527|3526|3525|3529.5|3529|3525.5|3525|34406
1649168700000|2022-04-05 14:25:00|3526.5|3525.5|3529|3528|3531.5|3530.5|3526|3525.5|18981
1649169000000|2022-04-05 14:30:00|3528.5|3528.5|3530.5|3530|3531|3530.5|3528.5|3528|18259
1649169300000|2022-04-05 14:35:00|3531|3530.5|3537|3536|3537|3536.5|3530.5|3530|23278
1649169600000|2022-04-05 14:40:00|3537.5|3536.5|3538|3537|3540|3539|3537|3536|22955
1649169900000|2022-04-05 14:45:00|3537.5|3536.5|3540.5|3539.5|3542|3540.5|3537|3536.5|31311
1649170200000|2022-04-05 14:50:00|3541|3540|3534|3533.5|3541|3540|3534|3533.5|27489
1649170500000|2022-04-05 14:55:00|3534.5|3534|3533.5|3532.5|3535|3534.5|3531.5|3530.5|29125
1649170800000|2022-04-05 15:00:00|3533|3532|3529.5|3529|3533.5|3532|3528.5|3528|30479
1649171100000|2022-04-05 15:05:00|3529|3528.5|3526|3525.5|3530|3529|3525.5|3525|37524
1649171400000|2022-04-05 15:10:00|3526.5|3526|3526|3525|3528|3527.5|3525|3524.5|38779
1649171700000|2022-04-05 15:15:00|3526.5|3525.5|3524|3523|3526.5|3525.5|3523.5|3523|32929
1649172000000|2022-04-05 15:20:00|3524.5|3523.5|3527|3526.5|3528|3527.5|3524.5|3523.5|40530
1649172300000|2022-04-05 15:25:00|3527.5|3527|3529.5|3529|3531|3530|3525|3524.5|50441
1649228400000|2022-04-06 07:00:00|3511.5|3506.5|3509.5|3508.5|3516|3513|3505|3503|100978
1649228700000|2022-04-06 07:05:00|3509|3507|3511|3509.5|3520|3518|3508.5|3507|48344
1649229000000|2022-04-06 07:10:00|3511.5|3510|3505|3503.5|3514.5|3513.5|3502|3501.5|49945
1649229300000|2022-04-06 07:15:00|3505.5|3504|3506.5|3505.5|3509|3507.5|3504|3503.5|31591
1649229600000|2022-04-06 07:20:00|3506|3505|3508.5|3507|3512|3511.5|3502.5|3501.5|25599
1649229900000|2022-04-06 07:25:00|3509|3507.5|3509.5|3508.5|3512|3511|3505.5|3504|21010
1649230200000|2022-04-06 07:30:00|3509|3508|3522.5|3521.5|3523.5|3522.5|3509|3508|24981
1649230500000|2022-04-06 07:35:00|3522|3521|3515.5|3514|3522.5|3521.5|3515.5|3514|35528
1649230800000|2022-04-06 07:40:00|3515|3513.5|3511.5|3510|3516|3515|3510.5|3510|28798
1649231100000|2022-04-06 07:45:00|3511|3509|3507|3506|3511|3510|3506|3505|24216
1649231400000|2022-04-06 07:50:00|3506.5|3505.5|3506.5|3505.5|3509.5|3508.5|3501.5|3500|14751
1649231700000|2022-04-06 07:55:00|3507|3506|3506|3504|3509.5|3508.5|3504.5|3503.5|10825
1649232000000|2022-04-06 08:00:00|3505.5|3504.5|3506|3504.5|3509.5|3508|3504|3502.5|16413
1649232300000|2022-04-06 08:05:00|3505.5|3505|3505.5|3504.5|3508.5|3507.5|3504|3503|36310
1649232600000|2022-04-06 08:10:00|3505|3505|3508|3507.5|3509|3507.5|3504.5|3503.5|11674
1649232900000|2022-04-06 08:15:00|3508.5|3507|3510.5|3509|3513|3512|3508.5|3507|10666
1649233200000|2022-04-06 08:20:00|3510|3508.5|3512.5|3511.5|3513|3512|3508.5|3508|16275
1649233500000|2022-04-06 08:25:00|3513|3512|3515|3514|3515.5|3515|3512|3511|20875
1649233800000|2022-04-06 08:30:00|3514.5|3513.5|3518|3517|3518.5|3517.5|3513.5|3512.5|6213
1649234100000|2022-04-06 08:35:00|3518.5|3516.5|3520|3518.5|3520.5|3519|3513.5|3512.5|17460
1649234400000|2022-04-06 08:40:00|3520.5|3519.5|3517|3516|3520.5|3519.5|3515|3514|15801
1649234700000|2022-04-06 08:45:00|3517.5|3516.5|3514.5|3514|3519.5|3518.5|3514.5|3514|31634
1649235000000|2022-04-06 08:50:00|3514|3513.5|3513.5|3512.5|3516.5|3515|3513|3512.5|23820
1649235300000|2022-04-06 08:55:00|3514|3513|3509.5|3508.5|3514.5|3513.5|3509.5|3508.5|12727
1649235600000|2022-04-06 09:00:00|3509|3508|3515.5|3514.5|3515.5|3514.5|3508|3507|20074
1649235900000|2022-04-06 09:05:00|3516|3515|3513.5|3512.5|3517|3516|3510.5|3509.5|23114
1649236200000|2022-04-06 09:10:00|3514|3513|3513.5|3513|3515.5|3514.5|3513.5|3512.5|27554
1649236500000|2022-04-06 09:15:00|3513|3512.5|3517|3516|3517|3516|3511|3510.5|44623
1649236800000|2022-04-06 09:20:00|3517.5|3516.5|3515.5|3514.5|3518.5|3518|3514|3513.5|50262
1649237100000|2022-04-06 09:25:00|3516|3515|3514|3513.5|3516|3515.5|3514|3513.5|12544
1649237400000|2022-04-06 09:30:00|3514.5|3514|3514.5|3513|3516.5|3516|3510.5|3509|42761
1649237700000|2022-04-06 09:35:00|3514|3513.5|3516.5|3515.5|3518|3516.5|3513|3512.5|13719
1649238000000|2022-04-06 09:40:00|3517|3516|3518|3517|3518.5|3517|3515|3514.5|22680
1649238300000|2022-04-06 09:45:00|3517.5|3516.5|3517|3516|3520.5|3519.5|3517|3516|15823
1649238600000|2022-04-06 09:50:00|3516.5|3515.5|3523|3522|3523.5|3523|3516.5|3515|21453
1649238900000|2022-04-06 09:55:00|3523.5|3521.5|3525.5|3524.5|3526.5|3525.5|3520.5|3519.5|27102
1649239200000|2022-04-06 10:00:00|3525|3524|3522|3521|3527|3525.5|3520.5|3520|21544
1649239500000|2022-04-06 10:05:00|3521.5|3520.5|3523.5|3522|3523.5|3522.5|3518.5|3517.5|17656
1649239800000|2022-04-06 10:10:00|3523|3522.5|3520|3519|3524.5|3523.5|3519|3518|25581
1649240100000|2022-04-06 10:15:00|3519.5|3518.5|3517|3516|3519.5|3519|3515|3514|10762
1649240400000|2022-04-06 10:20:00|3517.5|3516.5|3523|3522|3523.5|3522|3517|3516.5|20682
1649240700000|2022-04-06 10:25:00|3522.5|3521.5|3525|3524.5|3526|3525.5|3522|3521.5|19968
1649241000000|2022-04-06 10:30:00|3525.5|3524|3524|3523.5|3525.5|3524.5|3520|3519.5|14482
1649241300000|2022-04-06 10:35:00|3524.5|3524.5|3524|3523.5|3529|3528|3523|3522|23212
1649241600000|2022-04-06 10:40:00|3524.5|3524|3524.5|3523.5|3527|3526.5|3524|3523.5|26588
1649241900000|2022-04-06 10:45:00|3524|3523|3525|3524.5|3527|3526|3523.5|3523|18026
1649242200000|2022-04-06 10:50:00|3525.5|3524|3525|3524|3526|3524.5|3523|3522.5|20754
1649242500000|2022-04-06 10:55:00|3524.5|3523.5|3531|3529.5|3531|3529.5|3521.5|3520.5|33053
1649242800000|2022-04-06 11:00:00|3530.5|3528.5|3529.5|3528.5|3532|3530.5|3527.5|3526.5|18326
1649243100000|2022-04-06 11:05:00|3529|3528|3527.5|3526.5|3530|3529|3526|3525.5|36937
1649243400000|2022-04-06 11:10:00|3528|3527|3528|3527.5|3529.5|3529|3527.5|3527|16356
1649243700000|2022-04-06 11:15:00|3528.5|3528|3529.5|3528.5|3532|3530.5|3528.5|3528|20444
1649244000000|2022-04-06 11:20:00|3529|3529|3528.5|3528|3530.5|3530|3528.5|3527.5|15075
1649244300000|2022-04-06 11:25:00|3528|3527.5|3528|3527|3528.5|3527.5|3525|3524.5|841761
1649244600000|2022-04-06 11:30:00|3528.5|3527.5|3530|3529|3530.5|3530|3527.5|3526.5|12736
1649244900000|2022-04-06 11:35:00|3530.5|3529.5|3531|3530|3531|3530.5|3529|3528.5|15033
1649245200000|2022-04-06 11:40:00|3530.5|3529.5|3534.5|3533|3535|3534|3530|3529.5|14093
1649245500000|2022-04-06 11:45:00|3535|3533.5|3536.5|3535.5|3537|3536|3535|3533.5|10523
1649245800000|2022-04-06 11:50:00|3536|3535|3531|3530|3536|3535|3530|3529|23831
1649246100000|2022-04-06 11:55:00|3530.5|3529.5|3529.5|3528.5|3532|3531|3529|3527.5|10464
1649246400000|2022-04-06 12:00:00|3530|3529|3528.5|3527.5|3532|3531|3528|3527|12399
1649246700000|2022-04-06 12:05:00|3528|3527|3527.5|3526.5|3528.5|3527|3525|3524.5|12422
1649247000000|2022-04-06 12:10:00|3527|3526|3524|3523|3528.5|3527.5|3524|3523|9966
1649247300000|2022-04-06 12:15:00|3523.5|3522.5|3522|3520.5|3524|3523.5|3520|3519|19178
1649247600000|2022-04-06 12:20:00|3521.5|3521|3522.5|3521|3522.5|3521.5|3521|3520.5|7062
1649247900000|2022-04-06 12:25:00|3523|3521.5|3519|3518|3525|3523.5|3518.5|3518|13966
1649248200000|2022-04-06 12:30:00|3518.5|3517.5|3513.5|3512.5|3519|3518|3513|3512.5|22653
1649248500000|2022-04-06 12:35:00|3513|3512|3506.5|3505.5|3513.5|3512|3505|3504.5|18372
1649248800000|2022-04-06 12:40:00|3506|3506|3505|3503.5|3506.5|3506|3503|3502.5|28915
1649249100000|2022-04-06 12:45:00|3504.5|3504|3503|3502|3505.5|3504.5|3501|3500|44521
1649249400000|2022-04-06 12:50:00|3502.5|3501.5|3501|3500|3503.5|3502.5|3501|3500|846554
1649249700000|2022-04-06 12:55:00|3500.5|3500.5|3499.5|3498|3501|3500.5|3498.5|3497.5|26745
1649250000000|2022-04-06 13:00:00|3500|3498.5|3504|3503|3504|3503|3499.5|3498.5|24396
1649250300000|2022-04-06 13:05:00|3504.5|3503.5|3501.5|3500.5|3505.5|3505|3500|3499.5|27983
1649250600000|2022-04-06 13:10:00|3501|3500|3500|3499|3501.5|3500.5|3498.5|3497.5|84744
1649250900000|2022-04-06 13:15:00|3500.5|3499.5|3504|3503|3504.5|3504|3500|3499.5|22053
1649251200000|2022-04-06 13:20:00|3503.5|3502.5|3499.5|3498.5|3503.5|3502.5|3499.5|3498.5|16467
1649251500000|2022-04-06 13:25:00|3499|3499|3495.5|3495|3500|3499.5|3494.5|3493.5|20235
1649251800000|2022-04-06 13:30:00|3495|3494.5|3493.5|3493|3498.5|3497.5|3489.5|3488.5|78383
1649252100000|2022-04-06 13:35:00|3493|3492.5|3495|3494|3498.5|3498|3491.5|3491|50303
1649252400000|2022-04-06 13:40:00|3494.5|3493.5|3491|3490|3494.5|3493.5|3487.5|3487|50000
1649252700000|2022-04-06 13:45:00|3490.5|3489.5|3489|3488|3492.5|3491.5|3486.5|3485.5|35389
1649253000000|2022-04-06 13:50:00|3489.5|3488.5|3493|3492|3493.5|3492.5|3488|3487|51481
1649253300000|2022-04-06 13:55:00|3492.5|3491.5|3486.5|3485.5|3495.5|3494.5|3486.5|3485.5|35189
1649253600000|2022-04-06 14:00:00|3487|3486|3483.5|3482.5|3490.5|3489.5|3483|3482|38200
1649253900000|2022-04-06 14:05:00|3484|3483|3482.5|3481.5|3488.5|3487.5|3481.5|3480.5|62802
1649254200000|2022-04-06 14:10:00|3482|3481|3483|3482|3486|3485.5|3480.5|3480|58521
1649254500000|2022-04-06 14:15:00|3482.5|3482.5|3482.5|3481.5|3485|3484|3480|3479.5|40142
1649254800000|2022-04-06 14:20:00|3483|3482|3484.5|3484|3488|3487|3483|3482|39620
1649255100000|2022-04-06 14:25:00|3485|3484.5|3484|3483|3487.5|3486.5|3483.5|3483|48975
1649255400000|2022-04-06 14:30:00|3484.5|3483.5|3489|3488|3489|3488.5|3484|3483.5|345998
1649255700000|2022-04-06 14:35:00|3489.5|3488.5|3495|3494|3496.5|3495.5|3489|3488.5|64737
1649256000000|2022-04-06 14:40:00|3495.5|3494.5|3501.5|3500.5|3502.5|3502|3493.5|3493|53022
1649256300000|2022-04-06 14:45:00|3501|3501|3498|3497|3502.5|3501.5|3497|3496.5|80316
1649256600000|2022-04-06 14:50:00|3497.5|3496.5|3494|3493.5|3497.5|3497|3493|3492.5|46636
1649256900000|2022-04-06 14:55:00|3494.5|3494|3491.5|3491|3495|3494.5|3490|3489.5|55314
1649257200000|2022-04-06 15:00:00|3491|3490.5|3492.5|3492|3494|3493.5|3490.5|3490|76001
1649257500000|2022-04-06 15:05:00|3492|3491.5|3492|3491|3493|3492.5|3490.5|3490|80150
1649257800000|2022-04-06 15:10:00|3491.5|3491.5|3492|3491.5|3493|3492.5|3490.5|3490|99922
1649258100000|2022-04-06 15:15:00|3492.5|3492|3500|3499.5|3500.5|3500|3492|3491.5|146484
1649258400000|2022-04-06 15:20:00|3499.5|3499|3492.5|3492|3500|3499.5|3490|3489.5|227250
1649258700000|2022-04-06 15:25:00|3493|3492.5|3499|3497.5|3499|3497.5|3491.5|3491|130575
1649314800000|2022-04-07 07:00:00|3506.5|3500|3521.5|3520|3526.5|3524|3505|3500|121757
1649315100000|2022-04-07 07:05:00|3521|3519.5|3511|3509|3528.5|3526|3511|3509|17714
1649315400000|2022-04-07 07:10:00|3512|3509.5|3516.5|3515|3526.5|3524|3512|3509.5|13475
1649315700000|2022-04-07 07:15:00|3516|3515.5|3513.5|3511.5|3521.5|3521|3512.5|3511|25182
1649316000000|2022-04-07 07:20:00|3513|3511|3515|3513.5|3515.5|3514|3510.5|3509|10732
1649316300000|2022-04-07 07:25:00|3514.5|3513|3510.5|3509.5|3515|3513|3508|3507|32356
1649316600000|2022-04-07 07:30:00|3510|3509|3512|3510.5|3513.5|3512.5|3509|3508|23896
1649316900000|2022-04-07 07:35:00|3511|3510|3511|3509.5|3511.5|3510.5|3506.5|3505.5|12578
1649317200000|2022-04-07 07:40:00|3510.5|3510|3499|3498|3510.5|3510|3499|3498|11000
1649317500000|2022-04-07 07:45:00|3498.5|3497.5|3495|3494|3499|3498.5|3493|3491.5|12394
1649317800000|2022-04-07 07:50:00|3494.5|3493.5|3498|3497|3499.5|3498|3493.5|3492.5|9188
1649318100000|2022-04-07 07:55:00|3497.5|3496.5|3501.5|3500.5|3502|3501|3496.5|3495|7765
1649318400000|2022-04-07 08:00:00|3502|3501|3499.5|3498.5|3504.5|3502.5|3497.5|3496.5|17640
1649318700000|2022-04-07 08:05:00|3499|3498|3501|3500|3502|3501|3496.5|3495.5|12869
1649319000000|2022-04-07 08:10:00|3500.5|3499.5|3494.5|3493|3500.5|3500|3493|3491.5|6547
1649319300000|2022-04-07 08:15:00|3494|3493.5|3499|3498|3501|3499.5|3493.5|3492|9750
1649319600000|2022-04-07 08:20:00|3499.5|3498.5|3503|3502|3503.5|3502|3499.5|3498.5|5615
1649319900000|2022-04-07 08:25:00|3503.5|3502.5|3502.5|3502|3507.5|3506.5|3501|3500.5|19865
1649320200000|2022-04-07 08:30:00|3502|3501.5|3499|3498|3503.5|3502.5|3498|3497.5|21734
1649320500000|2022-04-07 08:35:00|3499.5|3498.5|3496.5|3495.5|3500.5|3499.5|3496.5|3495.5|19026
1649320800000|2022-04-07 08:40:00|3496|3496|3500|3499|3500|3499|3496|3495.5|17291
1649321100000|2022-04-07 08:45:00|3499.5|3498.5|3498.5|3497.5|3501|3500|3494.5|3494|20833
1649321400000|2022-04-07 08:50:00|3499|3498|3497.5|3496.5|3502|3500.5|3496|3495|20641
1649321700000|2022-04-07 08:55:00|3497|3497|3503.5|3502.5|3504.5|3503.5|3497|3496.5|20532
1649322000000|2022-04-07 09:00:00|3503|3502|3500.5|3499.5|3504.5|3503.5|3500|3499|12395
1649322300000|2022-04-07 09:05:00|3500|3499|3493.5|3492.5|3500|3499|3493|3492|13521
1649322600000|2022-04-07 09:10:00|3494|3493|3494|3493|3494.5|3494|3492.5|3491.5|10348
1649322900000|2022-04-07 09:15:00|3493.5|3492.5|3491.5|3491|3494|3493|3491|3490.5|20039
1649323200000|2022-04-07 09:20:00|3492|3491.5|3494|3493|3495|3494|3491|3490.5|33268
1649323500000|2022-04-07 09:25:00|3493.5|3492.5|3497.5|3496.5|3497.5|3496.5|3493|3492.5|24141
1649323800000|2022-04-07 09:30:00|3497|3496|3501.5|3500.5|3501.5|3500.5|3495|3494|40214
1649324100000|2022-04-07 09:35:00|3501|3500|3501.5|3501|3503.5|3502.5|3500.5|3500|25558
1649324400000|2022-04-07 09:40:00|3501|3500.5|3499.5|3498.5|3502|3501.5|3498.5|3498|21760
1649324700000|2022-04-07 09:45:00|3500|3499|3500|3498.5|3501.5|3500.5|3499.5|3498.5|12908
1649325000000|2022-04-07 09:50:00|3499.5|3499|3498.5|3497.5|3500.5|3499.5|3498|3497.5|13588
1649325300000|2022-04-07 09:55:00|3498|3497|3500.5|3500|3501|3500.5|3497|3496.5|14810
1649325600000|2022-04-07 10:00:00|3501|3500.5|3500.5|3500|3501.5|3501|3500|3499.5|14250
1649325900000|2022-04-07 10:05:00|3501|3500.5|3501|3500.5|3501.5|3501|3499.5|3499|16526
1649326200000|2022-04-07 10:10:00|3501.5|3501|3502.5|3501.5|3503|3502|3500.5|3499.5|20064
1649326500000|2022-04-07 10:15:00|3502|3501|3504.5|3504|3505|3504.5|3501.5|3501|12091
1649326800000|2022-04-07 10:20:00|3505|3504.5|3509.5|3509|3511.5|3511|3505|3504.5|42211
1649327100000|2022-04-07 10:25:00|3510|3509.5|3508|3507.5|3510|3509.5|3507|3506.5|33084
1649327400000|2022-04-07 10:30:00|3507.5|3507|3511.5|3510.5|3512|3511|3506|3505|60674
1649327700000|2022-04-07 10:35:00|3512|3511|3510.5|3509.5|3513.5|3513|3509|3508.5|22133
1649328000000|2022-04-07 10:40:00|3511|3510|3510.5|3510|3512.5|3511.5|3508.5|3507.5|35096
1649328300000|2022-04-07 10:45:00|3511|3510.5|3510|3509.5|3513|3512|3510|3509.5|6869
1649328600000|2022-04-07 10:50:00|3509.5|3509|3512.5|3511.5|3512.5|3511.5|3509.5|3508.5|8091
1649328900000|2022-04-07 10:55:00|3512|3511|3511|3510.5|3512.5|3511.5|3510|3509|9167
1649329200000|2022-04-07 11:00:00|3510.5|3510|3507.5|3507|3510.5|3510|3507|3506.5|15304
1649329500000|2022-04-07 11:05:00|3508|3507.5|3509.5|3508.5|3523|3522|3503|3502.5|94498
1649329800000|2022-04-07 11:10:00|3509|3508|3511|3509.5|3513|3511.5|3504.5|3502.5|25427
1649330100000|2022-04-07 11:15:00|3511.5|3510|3508|3507|3512.5|3511|3506|3505|10498
1649330400000|2022-04-07 11:20:00|3508.5|3507.5|3503|3502|3508.5|3508|3503|3502|13566
1649330700000|2022-04-07 11:25:00|3503.5|3502.5|3501|3500|3504|3503.5|3500.5|3500|18568
1649331000000|2022-04-07 11:30:00|3500.5|3500.5|3501|3500|3501|3500.5|3499.5|3498.5|8316
1649331300000|2022-04-07 11:35:00|3500.5|3500.5|3499|3498|3501|3500.5|3498|3497|16475
1649331600000|2022-04-07 11:40:00|3498.5|3498.5|3501.5|3500|3502|3501|3498.5|3498|20618
1649331900000|2022-04-07 11:45:00|3501|3500.5|3499.5|3498.5|3502|3501|3499|3498|17457
1649332200000|2022-04-07 11:50:00|3500|3499|3503|3502|3503|3502|3500|3499|14947
1649332500000|2022-04-07 11:55:00|3502.5|3501.5|3502.5|3501.5|3503|3502|3501.5|3501|3293
1649332800000|2022-04-07 12:00:00|3503|3502|3500.5|3499.5|3503|3502.5|3499.5|3498.5|15346
1649333100000|2022-04-07 12:05:00|3500|3499|3500|3499.5|3500.5|3500|3499|3498.5|11867
1649333400000|2022-04-07 12:10:00|3499.5|3499|3498.5|3497.5|3499.5|3499|3496.5|3496|13099
1649333700000|2022-04-07 12:15:00|3498|3497|3498.5|3497.5|3499|3498|3495.5|3495|9021
1649334000000|2022-04-07 12:20:00|3498|3498|3496|3495|3498.5|3498|3496|3495|9686
1649334300000|2022-04-07 12:25:00|3495.5|3495.5|3493|3492|3496.5|3495.5|3493|3492|14504
1649334600000|2022-04-07 12:30:00|3492.5|3491.5|3496|3494.5|3496|3494.5|3489.5|3489|15916
1649334900000|2022-04-07 12:35:00|3496.5|3495|3500|3499|3500.5|3499.5|3494|3493.5|9630
1649335200000|2022-04-07 12:40:00|3500.5|3499.5|3501|3500.5|3502.5|3501.5|3500.5|3499.5|7584
1649335500000|2022-04-07 12:45:00|3501.5|3500|3502.5|3501.5|3503|3502.5|3500.5|3500|23537
1649335800000|2022-04-07 12:50:00|3502|3502|3499|3498|3502.5|3502|3496.5|3495|34710
1649336100000|2022-04-07 12:55:00|3498.5|3497.5|3496|3494.5|3500|3499|3495|3494|36753
1649336400000|2022-04-07 13:00:00|3495.5|3495|3491.5|3490.5|3496.5|3495.5|3490.5|3489.5|59922
1649336700000|2022-04-07 13:05:00|3492|3490|3488|3487|3492|3491.5|3485.5|3485|38414
1649337000000|2022-04-07 13:10:00|3488.5|3487.5|3493|3491.5|3493|3492|3488|3487|17335
1649337300000|2022-04-07 13:15:00|3492.5|3491|3491|3490.5|3493|3491.5|3488.5|3487.5|21695
1649337600000|2022-04-07 13:20:00|3491.5|3491|3494|3493|3494.5|3493|3491|3490.5|17155
1649337900000|2022-04-07 13:25:00|3493.5|3492.5|3492.5|3491.5|3494|3493|3490|3489|32985
1649338200000|2022-04-07 13:30:00|3493|3492|3492|3491.5|3496.5|3496|3488|3487.5|67363
1649338500000|2022-04-07 13:35:00|3492.5|3492|3496.5|3495.5|3498.5|3497.5|3491|3490|50000
1649338800000|2022-04-07 13:40:00|3497|3496|3498|3497.5|3500|3499|3495.5|3495|26231
1649339100000|2022-04-07 13:45:00|3498.5|3498|3498.5|3497.5|3501|3500|3496|3495.5|45632
1649339400000|2022-04-07 13:50:00|3498|3497|3502|3501|3505.5|3504.5|3497|3496|53679
1649339700000|2022-04-07 13:55:00|3501.5|3500.5|3501|3500.5|3503.5|3502.5|3498.5|3498|43901
1649340000000|2022-04-07 14:00:00|3501.5|3501|3503.5|3503|3506|3505.5|3500|3499.5|51167
1649340300000|2022-04-07 14:05:00|3504|3503.5|3505.5|3504.5|3505.5|3505|3501|3500.5|41960
1649340600000|2022-04-07 14:10:00|3505|3505|3505|3504.5|3507.5|3507|3503|3502.5|40792
1649340900000|2022-04-07 14:15:00|3504.5|3504|3505|3504.5|3506|3505.5|3501.5|3501|55233
1649341200000|2022-04-07 14:20:00|3505.5|3505|3498.5|3497.5|3505.5|3505|3497.5|3497|43804
1649341500000|2022-04-07 14:25:00|3498|3498|3495|3494|3499|3498|3494.5|3494|28142
1649341800000|2022-04-07 14:30:00|3494.5|3494.5|3502.5|3502|3503.5|3503|3494.5|3494.5|62354
1649342100000|2022-04-07 14:35:00|3502|3501.5|3502.5|3502|3504|3503|3500|3499.5|28806
1649342400000|2022-04-07 14:40:00|3503|3502.5|3502|3501.5|3503|3502.5|3500|3499.5|55386
1649342700000|2022-04-07 14:45:00|3501.5|3501|3500.5|3499.5|3503|3502.5|3500|3499.5|58727
1649343000000|2022-04-07 14:50:00|3500|3500|3503|3502.5|3505.5|3504.5|3500|3499.5|46090
1649343300000|2022-04-07 14:55:00|3502.5|3502|3504.5|3504|3505.5|3505|3502|3501.5|42220
1649343600000|2022-04-07 15:00:00|3505|3504.5|3503|3502.5|3506.5|3506|3501.5|3500.5|68694
1649343900000|2022-04-07 15:05:00|3502.5|3502|3501.5|3501|3504|3503.5|3500|3499.5|77622
1649344200000|2022-04-07 15:10:00|3502|3501.5|3506|3505.5|3506.5|3506|3501.5|3501|86987
1649344500000|2022-04-07 15:15:00|3506.5|3506|3504|3503.5|3507.5|3506.5|3501|3500.5|96446
1649344800000|2022-04-07 15:20:00|3504.5|3504|3505|3504.5|3506|3505.5|3503.5|3503|79150
1649345100000|2022-04-07 15:25:00|3505.5|3505|3498|3497|3506.5|3506|3496|3495|79396
1649401200000|2022-04-08 07:00:00|3504|3500.5|3508.5|3506.5|3509.5|3507.5|3492.5|3490|80194
1649401500000|2022-04-08 07:05:00|3507.5|3508|3510.5|3509|3517|3514.5|3507.5|3506.5|27389
1649401800000|2022-04-08 07:10:00|3511|3509.5|3499|3498.5|3511|3510|3499|3497.5|22374
1649402100000|2022-04-08 07:15:00|3500|3499|3504|3502.5|3505|3504.5|3494|3492.5|25083
1649402400000|2022-04-08 07:20:00|3503.5|3502|3504.5|3503|3507.5|3506.5|3501.5|3500|25763
1649402700000|2022-04-08 07:25:00|3504|3503.5|3501|3500|3504.5|3504|3497|3496|9839
1649403000000|2022-04-08 07:30:00|3500.5|3499.5|3504|3502.5|3504|3503|3499.5|3498.5|9429
1649403300000|2022-04-08 07:35:00|3503.5|3503|3503.5|3502.5|3506.5|3505.5|3502.5|3501.5|11186
1649403600000|2022-04-08 07:40:00|3504|3503|3503|3502|3504.5|3503.5|3502|3500.5|5939
1649403900000|2022-04-08 07:45:00|3503.5|3502.5|3502|3501|3504.5|3504|3500.5|3500|6370
1649404200000|2022-04-08 07:50:00|3501.5|3500.5|3506|3504.5|3506|3504.5|3500.5|3500|7835
1649404500000|2022-04-08 07:55:00|3506.5|3505|3513.5|3512|3513.5|3512|3506.5|3505|33471
1649404800000|2022-04-08 08:00:00|3513|3511.5|3513.5|3512|3517.5|3517|3511.5|3510.5|29673
1649405100000|2022-04-08 08:05:00|3513|3512.5|3515.5|3514.5|3515.5|3514.5|3512.5|3512|5773
1649405400000|2022-04-08 08:10:00|3516|3515|3517|3516|3520|3519.5|3515.5|3515|49093
1649405700000|2022-04-08 08:15:00|3517.5|3516.5|3509.5|3508.5|3517.5|3516.5|3509|3508|21970
1649406000000|2022-04-08 08:20:00|3509|3508|3507|3506.5|3510|3509|3506.5|3506|22285
1649406300000|2022-04-08 08:25:00|3507.5|3506|3509|3508|3511.5|3510.5|3507.5|3506|24177
1649406600000|2022-04-08 08:30:00|3509.5|3508.5|3514.5|3513.5|3514.5|3513.5|3509.5|3508.5|12161
1649406900000|2022-04-08 08:35:00|3514|3513|3511.5|3511|3515.5|3514|3511|3510|15273
1649407200000|2022-04-08 08:40:00|3512.5|3511.5|3510.5|3509.5|3513.5|3512.5|3510|3509.5|10239
1649407500000|2022-04-08 08:45:00|3511|3510|3515.5|3514.5|3516.5|3515.5|3510.5|3509.5|36594
1649407800000|2022-04-08 08:50:00|3516|3515|3515.5|3514|3517|3515.5|3514.5|3514|2847
1649408100000|2022-04-08 08:55:00|3516|3514.5|3517.5|3516.5|3521|3519.5|3515|3514.5|15317
1649408400000|2022-04-08 09:00:00|3517|3516|3515|3514|3517.5|3516.5|3513.5|3512.5|18361
1649408700000|2022-04-08 09:05:00|3514.5|3513.5|3512|3510.5|3516.5|3515.5|3511|3510.5|20532
1649409000000|2022-04-08 09:10:00|3511.5|3511|3516.5|3515.5|3517|3516|3511.5|3510.5|14517
1649409300000|2022-04-08 09:15:00|3517|3516|3518.5|3517.5|3520.5|3519.5|3517|3516|8466
1649409600000|2022-04-08 09:20:00|3518|3517|3515.5|3514.5|3518|3517|3515|3514|9781
1649409900000|2022-04-08 09:25:00|3515|3515|3515.5|3514.5|3516|3515|3514.5|3513.5|12285
1649410200000|2022-04-08 09:30:00|3515|3514|3516.5|3515|3520|3519|3512|3511|72512
1649410500000|2022-04-08 09:35:00|3516|3514.5|3521|3520|3522.5|3521.5|3514.5|3513|31041
1649410800000|2022-04-08 09:40:00|3521.5|3520.5|3520.5|3519|3521.5|3520.5|3518|3517.5|58592
1649411100000|2022-04-08 09:45:00|3521|3519.5|3520.5|3519.5|3522|3521|3520|3519|19701
1649411400000|2022-04-08 09:50:00|3520|3520|3521|3520|3523.5|3523|3519.5|3518.5|32258
1649411700000|2022-04-08 09:55:00|3521.5|3520.5|3525|3524|3526|3525|3521.5|3520.5|7767
1649412000000|2022-04-08 10:00:00|3524.5|3523.5|3517|3515.5|3525.5|3525|3516.5|3515.5|19055
1649412300000|2022-04-08 10:05:00|3517.5|3516|3518.5|3517|3519|3518|3515.5|3514.5|38345
1649412600000|2022-04-08 10:10:00|3519|3517.5|3511|3509.5|3519|3518|3510.5|3509.5|10048
1649412900000|2022-04-08 10:15:00|3510.5|3510|3512|3511|3512.5|3511.5|3510|3509.5|15003
1649413200000|2022-04-08 10:20:00|3512.5|3511.5|3508.5|3507.5|3513|3511.5|3507.5|3506.5|30362
1649413500000|2022-04-08 10:25:00|3508|3506.5|3507|3506|3511|3510|3505.5|3505|59208
1649413800000|2022-04-08 10:30:00|3507.5|3506.5|3508|3507|3508.5|3507.5|3505|3504.5|30912
1649414100000|2022-04-08 10:35:00|3507.5|3506.5|3511.5|3510.5|3512.5|3511.5|3507|3506.5|16524
1649414400000|2022-04-08 10:40:00|3511|3510|3509.5|3508.5|3511.5|3511|3509|3508.5|10616
1649414700000|2022-04-08 10:45:00|3510|3509|3515.5|3514.5|3516|3515|3509.5|3509|9804
1649415000000|2022-04-08 10:50:00|3516|3515|3516.5|3515|3517|3515.5|3514.5|3513.5|6971
1649415300000|2022-04-08 10:55:00|3516|3515.5|3518.5|3517.5|3518.5|3517.5|3515.5|3514.5|8195
1649415600000|2022-04-08 11:00:00|3518|3517|3518.5|3517.5|3519.5|3519|3516.5|3515.5|14044
1649415900000|2022-04-08 11:05:00|3518|3517|3519|3518|3519|3518.5|3517|3516.5|12381
1649416200000|2022-04-08 11:10:00|3518.5|3517.5|3518|3517|3519|3518|3517.5|3517|7258
1649416500000|2022-04-08 11:15:00|3517.5|3516.5|3516|3515|3517.5|3516.5|3515.5|3515|9543
1649416800000|2022-04-08 11:20:00|3516.5|3515.5|3516|3514.5|3517|3516|3515|3514|10464
1649417100000|2022-04-08 11:25:00|3515.5|3515|3519.5|3518|3519.5|3518|3515|3515|8628
1649417400000|2022-04-08 11:30:00|3519|3517.5|3520.5|3519.5|3520.5|3519.5|3517.5|3517|58015
1649417700000|2022-04-08 11:35:00|3521|3520|3523|3521.5|3524|3523|3521|3519.5|13313
1649418000000|2022-04-08 11:40:00|3522.5|3521|3522|3521.5|3523|3521.5|3521|3520.5|6374
1649418300000|2022-04-08 11:45:00|3522.5|3521|3524.5|3523.5|3525.5|3524.5|3521.5|3521|14904
1649418600000|2022-04-08 11:50:00|3524|3523|3525.5|3524.5|3526|3525.5|3524|3523|8459
1649418900000|2022-04-08 11:55:00|3525|3525|3525|3524|3525.5|3525|3524.5|3523.5|4633
1649419200000|2022-04-08 12:00:00|3525.5|3524.5|3522.5|3521.5|3525.5|3524.5|3522|3521.5|12188
1649419500000|2022-04-08 12:05:00|3522|3521|3519.5|3519|3522|3521|3519.5|3519|7006
1649419800000|2022-04-08 12:10:00|3519|3518.5|3519|3518|3519.5|3518.5|3518|3517.5|6856
1649420100000|2022-04-08 12:15:00|3519.5|3518.5|3520|3518.5|3520.5|3519.5|3519|3518.5|4882
1649420400000|2022-04-08 12:20:00|3519.5|3519|3520.5|3519.5|3520.5|3520|3518.5|3518|8020
1649420700000|2022-04-08 12:25:00|3520|3519|3523.5|3522.5|3524.5|3523.5|3520|3519|6768
1649421000000|2022-04-08 12:30:00|3523|3522|3523.5|3523|3524|3523|3522.5|3522|7658
1649421300000|2022-04-08 12:35:00|3523|3522.5|3522.5|3521.5|3523.5|3522.5|3521|3520|20569
1649421600000|2022-04-08 12:40:00|3522|3521|3523|3522|3525.5|3524.5|3521.5|3521|18444
1649421900000|2022-04-08 12:45:00|3523.5|3522.5|3523.5|3522.5|3524.5|3523.5|3522|3521.5|14286
1649422200000|2022-04-08 12:50:00|3523|3522|3523|3522|3525|3524|3522.5|3522|10857
1649422500000|2022-04-08 12:55:00|3522.5|3522.5|3517.5|3516.5|3524|3523.5|3516.5|3516|24274
1649422800000|2022-04-08 13:00:00|3518|3517|3518|3517.5|3519.5|3518.5|3517.5|3516.5|10324
1649423100000|2022-04-08 13:05:00|3518.5|3518|3515|3514.5|3519|3518|3515|3514.5|14734
1649423400000|2022-04-08 13:10:00|3514.5|3514|3517.5|3516|3517.5|3517|3513.5|3513|11891
1649423700000|2022-04-08 13:15:00|3517|3516.5|3516.5|3515.5|3518.5|3517.5|3515.5|3515|10310
1649424000000|2022-04-08 13:20:00|3516|3515|3516.5|3515.5|3516.5|3516|3515|3514.5|7192
1649424300000|2022-04-08 13:25:00|3516|3516|3518.5|3517.5|3519.5|3518.5|3514.5|3514|37958
1649424600000|2022-04-08 13:30:00|3519|3518|3525|3524.5|3528.5|3528|3517|3516|80384
1649424900000|2022-04-08 13:35:00|3525.5|3524|3521|3520|3525.5|3524.5|3520|3519|23511
1649425200000|2022-04-08 13:40:00|3521.5|3520.5|3519|3518|3523|3522|3518.5|3518|20283
1649425500000|2022-04-08 13:45:00|3520|3518.5|3522|3520.5|3525.5|3525|3519.5|3518.5|27692
1649425800000|2022-04-08 13:50:00|3521.5|3521|3522.5|3522|3524|3523|3520.5|3520|30149
1649426100000|2022-04-08 13:55:00|3523|3522.5|3524|3522.5|3527.5|3526.5|3523|3521.5|25687
1649426400000|2022-04-08 14:00:00|3523.5|3522|3534|3533|3534|3533.5|3522.5|3521.5|23796
1649426700000|2022-04-08 14:05:00|3533.5|3532.5|3536.5|3535|3538.5|3537.5|3533|3532.5|26636
1649427000000|2022-04-08 14:10:00|3536|3535.5|3532.5|3532|3537.5|3537|3532|3531|26041
1649427300000|2022-04-08 14:15:00|3533|3532.5|3532.5|3531.5|3534.5|3534|3531|3530.5|15097
1649427600000|2022-04-08 14:20:00|3532|3531|3529|3528|3532.5|3532|3529|3528|33085
1649427900000|2022-04-08 14:25:00|3529.5|3528.5|3535.5|3534.5|3536|3535|3529.5|3528.5|38015
1649428200000|2022-04-08 14:30:00|3535|3534|3537|3536|3537.5|3536.5|3532|3531.5|29129
1649428500000|2022-04-08 14:35:00|3536.5|3535.5|3537.5|3536.5|3538.5|3538|3536|3535.5|27563
1649428800000|2022-04-08 14:40:00|3537|3536|3534.5|3533.5|3537.5|3536|3533|3532|47100
1649429100000|2022-04-08 14:45:00|3534|3533|3534|3533|3534.5|3533.5|3531.5|3531|27970
1649429400000|2022-04-08 14:50:00|3533.5|3533.5|3539.5|3538.5|3540|3539.5|3533.5|3533|41453
1649429700000|2022-04-08 14:55:00|3539|3539|3541.5|3540.5|3541.5|3541|3535|3534.5|81987
1649430000000|2022-04-08 15:00:00|3542|3541|3539.5|3538.5|3543.5|3543|3539.5|3538.5|26086
1649430300000|2022-04-08 15:05:00|3540|3539|3541.5|3541|3542.5|3541.5|3538.5|3537.5|28366
1649430600000|2022-04-08 15:10:00|3542|3541.5|3538.5|3537.5|3542.5|3542|3538|3537|21495
1649430900000|2022-04-08 15:15:00|3539|3538|3536|3535|3539|3538.5|3536|3535|18700
1649431200000|2022-04-08 15:20:00|3535.5|3535.5|3535|3534|3537|3536|3534|3533.5|24068
1649431500000|2022-04-08 15:25:00|3534.5|3534.5|3534.5|3533.5|3536|3535.5|3530|3529.5|77007
1649660400000|2022-04-11 07:00:00|3519|3516.5|3505|3504|3521.5|3520|3504|3502|142461
1649660700000|2022-04-11 07:05:00|3505.5|3504.5|3497.5|3496.5|3508|3506.5|3494.5|3494|91247
1649661000000|2022-04-11 07:10:00|3497|3496|3479.5|3478.5|3502.5|3501.5|3479.5|3478.5|82066
1649661300000|2022-04-11 07:15:00|3479|3478|3484|3483|3489|3488.5|3478.5|3477|81088
1649661600000|2022-04-11 07:20:00|3484.5|3483.5|3499.5|3498.5|3502.5|3501|3484.5|3483.5|39220
1649661900000|2022-04-11 07:25:00|3500|3499|3515.5|3514|3515.5|3514.5|3499.5|3498|53557
1649662200000|2022-04-11 07:30:00|3516|3514.5|3503.5|3502.5|3516|3515|3501.5|3500|50778
1649662500000|2022-04-11 07:35:00|3504|3503|3505|3504.5|3507|3506.5|3502|3501.5|51179
1649662800000|2022-04-11 07:40:00|3505.5|3505|3507.5|3506|3508.5|3507|3500|3498.5|32917
1649663100000|2022-04-11 07:45:00|3507|3506.5|3509.5|3508|3511|3510|3506.5|3505.5|18129
1649663400000|2022-04-11 07:50:00|3509|3507.5|3507.5|3506|3509|3508|3502.5|3501.5|16952
1649663700000|2022-04-11 07:55:00|3507|3505.5|3505|3504.5|3508.5|3507|3505|3504|17601
1649664000000|2022-04-11 08:00:00|3505.5|3504|3507|3506|3511|3510|3505|3504|29929
1649664300000|2022-04-11 08:05:00|3506.5|3505.5|3505.5|3504.5|3507|3506.5|3502.5|3501.5|25551
1649664600000|2022-04-11 08:10:00|3506|3504|3508|3507|3509.5|3508.5|3506|3504|8081
1649664900000|2022-04-11 08:15:00|3508.5|3507.5|3504.5|3503|3510|3509.5|3504.5|3503|20846
1649665200000|2022-04-11 08:20:00|3504|3503.5|3506|3505.5|3506|3505.5|3502|3501.5|8739
1649665500000|2022-04-11 08:25:00|3506.5|3505|3507|3506|3508.5|3507.5|3505.5|3504.5|9783
1649665800000|2022-04-11 08:30:00|3507.5|3506.5|3511.5|3510|3511.5|3510.5|3506.5|3505.5|9473
1649666100000|2022-04-11 08:35:00|3511|3509.5|3513|3512.5|3513|3512.5|3510.5|3509.5|8215
1649666400000|2022-04-11 08:40:00|3512.5|3512|3511.5|3510|3513|3512|3510.5|3509.5|9207
1649666700000|2022-04-11 08:45:00|3511|3510.5|3511.5|3510.5|3512.5|3512|3510.5|3510|10534
1649667000000|2022-04-11 08:50:00|3511|3510|3509|3508|3511|3510.5|3509|3508|7915
1649667300000|2022-04-11 08:55:00|3509.5|3508.5|3506|3505.5|3510|3509|3506|3505.5|10804
1649667600000|2022-04-11 09:00:00|3505.5|3505|3508|3507|3508|3507|3503.5|3502.5|18350
1649667900000|2022-04-11 09:05:00|3507.5|3507.5|3510|3509|3510.5|3509.5|3506.5|3506|9422
1649668200000|2022-04-11 09:10:00|3509.5|3508.5|3505.5|3504.5|3509.5|3508.5|3505|3504|12421
1649668500000|2022-04-11 09:15:00|3506.5|3505|3507.5|3506.5|3508.5|3507.5|3506|3505|12402
1649668800000|2022-04-11 09:20:00|3507|3506|3509|3508|3509.5|3509|3506|3505.5|29199
1649669100000|2022-04-11 09:25:00|3508.5|3507.5|3509|3508|3509|3508.5|3507|3506|25255
1649669400000|2022-04-11 09:30:00|3508.5|3508.5|3508|3507.5|3509|3508.5|3507.5|3507|26012
1649669700000|2022-04-11 09:35:00|3508.5|3508|3508.5|3507.5|3508.5|3508|3507.5|3507|11798
1649670000000|2022-04-11 09:40:00|3508|3508|3508.5|3507.5|3509.5|3509|3508|3507.5|8427
1649670300000|2022-04-11 09:45:00|3508|3508|3510|3509|3511.5|3511|3508|3507|24895
1649670600000|2022-04-11 09:50:00|3509.5|3508.5|3511|3510|3511|3510.5|3509|3508|9272
1649670900000|2022-04-11 09:55:00|3511.5|3510.5|3509.5|3508.5|3511.5|3511|3507.5|3506.5|11084
1649671200000|2022-04-11 10:00:00|3510|3509|3510|3509.5|3510.5|3510|3508.5|3508|6327
1649671500000|2022-04-11 10:05:00|3509.5|3509|3505.5|3505|3509.5|3509.5|3505.5|3504.5|8329
1649671800000|2022-04-11 10:10:00|3505|3504.5|3502.5|3501.5|3505|3504.5|3501|3500.5|6916
1649672100000|2022-04-11 10:15:00|3502|3502|3500.5|3500|3503.5|3503|3500.5|3500|10447
1649672400000|2022-04-11 10:20:00|3500|3499.5|3500|3499.5|3501|3500.5|3499.5|3498.5|6626
1649672700000|2022-04-11 10:25:00|3499.5|3499|3498|3497|3500|3499|3497|3496|7034
1649673000000|2022-04-11 10:30:00|3497.5|3496.5|3497.5|3496.5|3498.5|3498|3497.5|3496.5|4692
1649673300000|2022-04-11 10:35:00|3498|3497|3495.5|3495|3498.5|3497.5|3495|3494.5|5530
1649673600000|2022-04-11 10:40:00|3496|3495.5|3493.5|3493|3496.5|3496|3493|3492.5|7715
1649673900000|2022-04-11 10:45:00|3494|3493.5|3495|3494|3496|3495.5|3493|3492.5|16927
1649674200000|2022-04-11 10:50:00|3496|3494.5|3497.5|3496.5|3497.5|3496.5|3494.5|3493.5|5047
1649674500000|2022-04-11 10:55:00|3497|3496|3498.5|3497.5|3498.5|3498|3496|3495.5|8536
1649674800000|2022-04-11 11:00:00|3498|3497|3494|3493|3498.5|3497|3491.5|3490.5|20686
1649675100000|2022-04-11 11:05:00|3493.5|3492.5|3491.5|3491|3494|3493|3491.5|3491|2412
1649675400000|2022-04-11 11:10:00|3492|3491.5|3486|3485|3492|3491.5|3486|3484.5|4327
1649675700000|2022-04-11 11:15:00|3485.5|3484.5|3486|3485|3487|3486.5|3485.5|3484|11871
1649676000000|2022-04-11 11:20:00|3486.5|3485.5|3485.5|3485|3487|3486.5|3485.5|3484.5|7765
1649676300000|2022-04-11 11:25:00|3485|3484.5|3483|3482|3485|3485|3482|3481|17361
1649676600000|2022-04-11 11:30:00|3482.5|3481.5|3478.5|3478|3482.5|3481.5|3478.5|3477.5|26434
1649676900000|2022-04-11 11:35:00|3479|3478.5|3477.5|3476.5|3480.5|3479.5|3477.5|3476.5|12970
1649677200000|2022-04-11 11:40:00|3477|3476|3477.5|3476.5|3477.5|3477|3476|3475.5|9065
1649677500000|2022-04-11 11:45:00|3478|3477|3478|3477|3479.5|3478.5|3477.5|3477|7434
1649677800000|2022-04-11 11:50:00|3477.5|3477.5|3474|3473|3478|3477.5|3474|3473|15274
1649678100000|2022-04-11 11:55:00|3474.5|3473.5|3473|3472|3474.5|3474|3472|3471.5|17177
1649678400000|2022-04-11 12:00:00|3473.5|3472.5|3475.5|3475|3477|3476.5|3473.5|3472|19900
1649678700000|2022-04-11 12:05:00|3476|3474.5|3473.5|3473|3476|3474.5|3473.5|3473|3486
1649679000000|2022-04-11 12:10:00|3474|3473.5|3472.5|3471.5|3475|3474|3472.5|3471.5|5633
1649679300000|2022-04-11 12:15:00|3473|3472|3468|3467|3473|3472.5|3468|3467|16626
1649679600000|2022-04-11 12:20:00|3467.5|3466.5|3468.5|3467.5|3468.5|3468|3467.5|3466|14177
1649679900000|2022-04-11 12:25:00|3468|3467|3466.5|3466|3469.5|3469|3466.5|3466|9744
1649680200000|2022-04-11 12:30:00|3466|3465.5|3465.5|3464.5|3467|3466.5|3465.5|3464.5|14970
1649680500000|2022-04-11 12:35:00|3466|3465|3465|3464.5|3467.5|3467|3465|3464|17270
1649680800000|2022-04-11 12:40:00|3464.5|3464|3467|3466.5|3467|3466.5|3464|3463|34608
1649681100000|2022-04-11 12:45:00|3467.5|3466|3466|3465.5|3468.5|3468|3466|3465.5|18088
1649681400000|2022-04-11 12:50:00|3466.5|3466|3468|3467.5|3468.5|3467.5|3466|3465.5|22453
1649681700000|2022-04-11 12:55:00|3468.5|3468|3468|3467.5|3470|3469.5|3467.5|3467|25404
1649682000000|2022-04-11 13:00:00|3467.5|3467|3469|3468.5|3469|3468.5|3467|3466|37815
1649682300000|2022-04-11 13:05:00|3469.5|3469|3471.5|3471|3471.5|3471|3469|3468.5|36299
1649682600000|2022-04-11 13:10:00|3471|3470.5|3472.5|3472|3472.5|3472|3470|3469.5|51098
1649682900000|2022-04-11 13:15:00|3473|3472.5|3469.5|3469|3473.5|3473|3469.5|3469|25760
1649683200000|2022-04-11 13:20:00|3469|3468.5|3473.5|3472.5|3474.5|3473.5|3468.5|3468|35196
1649683500000|2022-04-11 13:25:00|3473|3472|3473|3472.5|3473.5|3472.5|3470|3469.5|35650
1649683800000|2022-04-11 13:30:00|3473.5|3473|3484|3483.5|3484|3483.5|3473.5|3473|135773
1649684100000|2022-04-11 13:35:00|3484.5|3484|3481|3480|3487.5|3486.5|3479|3478|59988
1649684400000|2022-04-11 13:40:00|3480.5|3480.5|3485|3483.5|3488.5|3488|3479|3478.5|60081
1649684700000|2022-04-11 13:45:00|3484.5|3483|3482.5|3482|3485.5|3485|3481|3480|54143
1649685000000|2022-04-11 13:50:00|3482|3481.5|3486.5|3486|3487|3486|3477.5|3477|66840
1649685300000|2022-04-11 13:55:00|3487|3486.5|3487.5|3487|3489.5|3488.5|3485.5|3485|46681
1649685600000|2022-04-11 14:00:00|3487|3486.5|3486|3485|3489.5|3489|3483|3482|51703
1649685900000|2022-04-11 14:05:00|3485.5|3485.5|3483.5|3483|3486|3485.5|3482.5|3482|54902
1649686200000|2022-04-11 14:10:00|3483|3482.5|3482.5|3482|3484.5|3484|3481|3480|51036
1649686500000|2022-04-11 14:15:00|3483|3481.5|3487.5|3486.5|3488.5|3487.5|3483|3481.5|32268
1649686800000|2022-04-11 14:20:00|3487|3486|3494.5|3493.5|3495.5|3495|3486|3485|56961
1649687100000|2022-04-11 14:25:00|3495|3494|3498|3497.5|3498.5|3498|3493.5|3492|51500
1649687400000|2022-04-11 14:30:00|3497.5|3497|3491|3490|3498|3497.5|3490|3489.5|34775
1649687700000|2022-04-11 14:35:00|3490.5|3489.5|3497|3496|3499|3498.5|3489|3488.5|50549
1649688000000|2022-04-11 14:40:00|3496.5|3495.5|3498.5|3497.5|3501.5|3501|3494.5|3494|52452
1649688300000|2022-04-11 14:45:00|3498|3497|3494.5|3494|3499.5|3499|3494.5|3494|48248
1649688600000|2022-04-11 14:50:00|3495|3494.5|3491.5|3491|3495.5|3495|3491|3490.5|42801
1649688900000|2022-04-11 14:55:00|3492|3491.5|3492.5|3492|3493|3492|3490|3489.5|34856
1649689200000|2022-04-11 15:00:00|3492|3491.5|3495.5|3494.5|3496|3495.5|3491|3490.5|55064
1649689500000|2022-04-11 15:05:00|3495|3495|3492.5|3491.5|3496|3495.5|3492|3491|60807
1649689800000|2022-04-11 15:10:00|3492|3491|3493|3492.5|3494|3493.5|3491|3490.5|47372
1649690100000|2022-04-11 15:15:00|3493.5|3493|3493.5|3493|3494.5|3494|3492|3491.5|49622
1649690400000|2022-04-11 15:20:00|3494|3493.5|3491|3490.5|3494|3493.5|3489.5|3489|71680
1649690700000|2022-04-11 15:25:00|3491.5|3491|3492.5|3491.5|3493|3492.5|3488|3487|80160
1649746800000|2022-04-12 07:00:00|3480.5|3480|3462|3460|3480.5|3480|3462|3460|178915
1649747100000|2022-04-12 07:05:00|3461|3460.5|3466|3464.5|3468|3467|3459|3457.5|81190
1649747400000|2022-04-12 07:10:00|3465.5|3464|3477|3475.5|3482|3480|3463.5|3462.5|75796
1649747700000|2022-04-12 07:15:00|3476.5|3475|3468|3467|3476.5|3475|3465.5|3464.5|80665
1649748000000|2022-04-12 07:20:00|3467.5|3467.5|3461|3460.5|3469|3468|3460|3459.5|41779
1649748300000|2022-04-12 07:25:00|3460.5|3459.5|3462|3461|3463.5|3462|3457|3456|34026
1649748600000|2022-04-12 07:30:00|3462.5|3461.5|3456.5|3455.5|3463|3462.5|3454|3453|25975
1649748900000|2022-04-12 07:35:00|3456|3455|3452.5|3452|3456.5|3455.5|3452|3451|26004
1649749200000|2022-04-12 07:40:00|3453|3451.5|3450.5|3450|3455|3454|3450|3449|22222
1649749500000|2022-04-12 07:45:00|3451|3449.5|3454.5|3453.5|3454.5|3454|3450.5|3449.5|23656
1649749800000|2022-04-12 07:50:00|3454|3453|3451.5|3450.5|3454.5|3453.5|3448.5|3448|52623
1649750100000|2022-04-12 07:55:00|3451|3450|3454.5|3453.5|3456.5|3455.5|3450.5|3450|23732
1649750400000|2022-04-12 08:00:00|3455|3454|3449.5|3448.5|3455|3454.5|3449.5|3448.5|48339
1649750700000|2022-04-12 08:05:00|3450|3449|3453|3452|3453.5|3452.5|3450|3449|23301
1649751000000|2022-04-12 08:10:00|3452.5|3451.5|3454.5|3454|3455|3454.5|3451|3450|14479
1649751300000|2022-04-12 08:15:00|3454|3453.5|3457.5|3457|3459.5|3459|3454|3453|14635
1649751600000|2022-04-12 08:20:00|3458|3457.5|3460.5|3460|3461.5|3460.5|3458|3457|18620
1649751900000|2022-04-12 08:25:00|3461|3460.5|3460.5|3460|3461|3460.5|3459.5|3459|21663
1649752200000|2022-04-12 08:30:00|3460|3459.5|3465|3464|3466|3465|3460|3459.5|33293
1649752500000|2022-04-12 08:35:00|3464.5|3463.5|3461.5|3461|3465|3464|3461|3460.5|27994
1649752800000|2022-04-12 08:40:00|3462|3460.5|3463.5|3462.5|3463.5|3463|3460|3459.5|29012
1649753100000|2022-04-12 08:45:00|3463|3462|3460|3459|3463.5|3462.5|3459.5|3459|32026
1649753400000|2022-04-12 08:50:00|3459.5|3458.5|3462|3461|3464.5|3464|3458.5|3458|45943
1649753700000|2022-04-12 08:55:00|3461.5|3461.5|3458.5|3458|3462|3461.5|3458.5|3458|16619
1649754000000|2022-04-12 09:00:00|3459|3458.5|3459.5|3458.5|3461|3460.5|3459|3458.5|11036
1649754300000|2022-04-12 09:05:00|3460|3459|3463|3462|3465|3464|3460|3459|17245
1649754600000|2022-04-12 09:10:00|3462.5|3462.5|3460.5|3460|3464|3463.5|3459.5|3459|15468
1649754900000|2022-04-12 09:15:00|3461|3460.5|3463.5|3462.5|3464|3463.5|3461|3460.5|18132
1649755200000|2022-04-12 09:20:00|3463|3462|3462.5|3461.5|3463.5|3462.5|3461|3460|18361
1649755500000|2022-04-12 09:25:00|3462|3461|3457|3456|3462.5|3461|3457|3456|22073
1649755800000|2022-04-12 09:30:00|3456.5|3456.5|3452|3451|3457|3456.5|3451.5|3451|30584
1649756100000|2022-04-12 09:35:00|3451.5|3450.5|3451|3450|3453|3452.5|3450|3449|23323
1649756400000|2022-04-12 09:40:00|3450.5|3450.5|3451.5|3451|3452.5|3451.5|3450|3449.5|13909
1649756700000|2022-04-12 09:45:00|3452|3451.5|3452|3451|3453.5|3453|3451.5|3450.5|12349
1649757000000|2022-04-12 09:50:00|3451.5|3451.5|3450.5|3450|3452|3451.5|3450|3449.5|6060
1649757300000|2022-04-12 09:55:00|3450|3449.5|3450.5|3450|3450.5|3450|3449|3448.5|10086
1649757600000|2022-04-12 10:00:00|3451|3450.5|3448.5|3448|3452|3451|3448.5|3448|23677
1649757900000|2022-04-12 10:05:00|3448|3447.5|3435.5|3434.5|3448.5|3447.5|3433|3432|145526
1649758200000|2022-04-12 10:10:00|3435|3434|3432|3431.5|3437|3436.5|3431.5|3431|49928
1649758500000|2022-04-12 10:15:00|3431.5|3431|3428.5|3427.5|3432|3431|3428|3427|35491
1649758800000|2022-04-12 10:20:00|3429|3428|3427|3426.5|3429.5|3429|3425.5|3425|20085
1649759100000|2022-04-12 10:25:00|3426.5|3426|3427.5|3427|3427.5|3427|3424.5|3424|20391
1649759400000|2022-04-12 10:30:00|3427|3426.5|3429.5|3428.5|3431|3430|3426|3425.5|24202
1649759700000|2022-04-12 10:35:00|3430|3429|3429|3428.5|3433|3432|3428|3427.5|22368
1649760000000|2022-04-12 10:40:00|3429.5|3429|3431|3430.5|3431|3430.5|3429|3428.5|17317
1649760300000|2022-04-12 10:45:00|3431.5|3431|3433.5|3433|3434|3433|3431|3430.5|42082
1649760600000|2022-04-12 10:50:00|3434|3433.5|3433|3432|3435|3434|3432|3431.5|27939
1649760900000|2022-04-12 10:55:00|3432.5|3431.5|3428|3427|3432.5|3431.5|3427.5|3426.5|48465
1649761200000|2022-04-12 11:00:00|3428.5|3427.5|3430.5|3430|3430.5|3430|3428|3427|25200
1649761500000|2022-04-12 11:05:00|3430|3429.5|3426.5|3426|3432.5|3432|3426|3425.5|46501
1649761800000|2022-04-12 11:10:00|3426|3425.5|3423.5|3423|3426.5|3426|3422.5|3422|31990
1649762100000|2022-04-12 11:15:00|3424|3423.5|3420.5|3419.5|3424.5|3424|3419.5|3419|28926
1649762400000|2022-04-12 11:20:00|3420|3419|3419|3418|3420.5|3420|3417.5|3416.5|44923
1649762700000|2022-04-12 11:25:00|3418.5|3418.5|3424|3423|3424.5|3423.5|3418.5|3417.5|14905
1649763000000|2022-04-12 11:30:00|3423.5|3423.5|3424|3423|3424.5|3424|3422.5|3422|15981
1649763300000|2022-04-12 11:35:00|3423.5|3423.5|3422|3421|3425.5|3424.5|3421.5|3421|42792
1649763600000|2022-04-12 11:40:00|3422.5|3421.5|3421.5|3421|3424|3423.5|3421|3420.5|41840
1649763900000|2022-04-12 11:45:00|3422|3421.5|3427.5|3427|3427.5|3427|3421.5|3421|48046
1649764200000|2022-04-12 11:50:00|3428|3426.5|3426|3425|3430|3429.5|3422.5|3422|149010
1649764500000|2022-04-12 11:55:00|3425.5|3424.5|3422.5|3421.5|3427|3426|3422|3421.5|44343
1649764800000|2022-04-12 12:00:00|3423|3422|3425.5|3424.5|3428|3427|3423|3422|42105
1649765100000|2022-04-12 12:05:00|3426|3425|3424|3423.5|3427|3426.5|3423.5|3423|43546
1649765400000|2022-04-12 12:10:00|3423.5|3423|3423|3422|3426.5|3425.5|3422.5|3421.5|45532
1649765700000|2022-04-12 12:15:00|3422.5|3422.5|3420.5|3419.5|3423|3422.5|3419.5|3418.5|35563
1649766000000|2022-04-12 12:20:00|3421|3420|3423|3422|3423|3422|3419|3418|31158
1649766300000|2022-04-12 12:25:00|3423.5|3422.5|3424.5|3424|3425|3424.5|3421|3420.5|37306
1649766600000|2022-04-12 12:30:00|3425|3424.5|3430.5|3429.5|3439|3438|3424|3423|172128
1649766900000|2022-04-12 12:35:00|3430|3429|3433|3432|3434|3433|3427|3426.5|101531
1649767200000|2022-04-12 12:40:00|3432.5|3431.5|3434.5|3433.5|3437.5|3436|3432|3431|50958
1649767500000|2022-04-12 12:45:00|3435|3434|3435|3434|3438|3437|3433.5|3432.5|39703
1649767800000|2022-04-12 12:50:00|3435.5|3434.5|3437|3436|3441|3440|3434.5|3434|61448
1649768100000|2022-04-12 12:55:00|3437.5|3436.5|3434|3433|3437.5|3437|3433.5|3432.5|18381
1649768400000|2022-04-12 13:00:00|3433.5|3432.5|3433.5|3432.5|3434|3433|3429.5|3429|41722
1649768700000|2022-04-12 13:05:00|3433|3432|3431.5|3430.5|3434.5|3433.5|3427.5|3427|62127
1649769000000|2022-04-12 13:10:00|3431|3430|3431|3430|3433|3432|3428.5|3428|47611
1649769300000|2022-04-12 13:15:00|3430.5|3429.5|3431.5|3430.5|3433|3432.5|3429|3428.5|47262
1649769600000|2022-04-12 13:20:00|3432|3431|3435.5|3435|3436|3435|3431|3430.5|32703
1649769900000|2022-04-12 13:25:00|3436|3434.5|3441.5|3440.5|3441.5|3441|3436|3434.5|43365
1649770200000|2022-04-12 13:30:00|3441|3441|3439.5|3438.5|3441.5|3441|3432.5|3431.5|135035
1649770500000|2022-04-12 13:35:00|3439|3438|3443.5|3442.5|3445|3444.5|3437.5|3436.5|90153
1649770800000|2022-04-12 13:40:00|3443|3443|3442.5|3442|3446|3445.5|3441.5|3441|60294
1649771100000|2022-04-12 13:45:00|3443|3442.5|3444|3443.5|3449.5|3449|3442|3441|60633
1649771400000|2022-04-12 13:50:00|3444.5|3444|3444|3443|3448.5|3448|3441.5|3441|51006
1649771700000|2022-04-12 13:55:00|3443.5|3442.5|3441.5|3440.5|3444.5|3444|3440|3439.5|48270
1649772000000|2022-04-12 14:00:00|3442|3441|3437|3436.5|3442.5|3442|3436|3435.5|43121
1649772300000|2022-04-12 14:05:00|3437.5|3437|3435|3434|3441.5|3441|3433.5|3433|44486
1649772600000|2022-04-12 14:10:00|3434.5|3434.5|3432|3431.5|3435|3434.5|3429.5|3429|45141
1649772900000|2022-04-12 14:15:00|3432.5|3432|3431|3430.5|3434.5|3434|3428|3427.5|70149
1649773200000|2022-04-12 14:20:00|3430.5|3430|3427|3426.5|3433.5|3432.5|3427|3426.5|81129
1649773500000|2022-04-12 14:25:00|3426.5|3426|3425|3424.5|3428|3427.5|3424|3423.5|52298
1649773800000|2022-04-12 14:30:00|3425.5|3425|3424.5|3424|3426.5|3425.5|3423.5|3422.5|49999
1649774100000|2022-04-12 14:35:00|3425|3423.5|3424.5|3424|3426|3425.5|3424|3423.5|42592
1649774400000|2022-04-12 14:40:00|3425|3424.5|3423|3422.5|3428.5|3428|3423|3422.5|55756
1649774700000|2022-04-12 14:45:00|3423.5|3423|3420|3419.5|3423.5|3423|3419.5|3419|59986
1649775000000|2022-04-12 14:50:00|3420.5|3420|3419.5|3419|3421|3420.5|3416.5|3416|58361
1649775300000|2022-04-12 14:55:00|3420|3419.5|3423|3422.5|3423|3422.5|3419|3418.5|58738
1649775600000|2022-04-12 15:00:00|3422.5|3422|3420|3419.5|3423.5|3422.5|3418.5|3418|58294
1649775900000|2022-04-12 15:05:00|3420.5|3420|3421|3420.5|3424|3423.5|3420|3419.5|66461
1649776200000|2022-04-12 15:10:00|3421.5|3421|3425|3424.5|3425|3424.5|3419.5|3419|42820
1649776500000|2022-04-12 15:15:00|3424.5|3424|3431.5|3431|3432|3431|3424.5|3424|77258
1649776800000|2022-04-12 15:20:00|3431|3430.5|3432|3431.5|3433.5|3433|3431|3430.5|66430
1649777100000|2022-04-12 15:25:00|3431.5|3431|3430|3429|3432|3431.5|3427.5|3427|96417
1649833200000|2022-04-13 07:00:00|3426|3421|3424|3423|3427|3425.5|3417.5|3415|71928
1649833500000|2022-04-13 07:05:00|3425|3423.5|3413|3412|3426|3424.5|3412|3410.5|59775
1649833800000|2022-04-13 07:10:00|3414|3412.5|3424|3422.5|3424|3422.5|3413|3412.5|16568
1649834100000|2022-04-13 07:15:00|3423.5|3423|3429|3427.5|3435.5|3433.5|3423|3422|18954
1649834400000|2022-04-13 07:20:00|3428.5|3427|3431|3429.5|3436|3435|3428.5|3426.5|27149
1649834700000|2022-04-13 07:25:00|3431.5|3430|3438|3436.5|3441.5|3440|3430.5|3429.5|29557
1649835000000|2022-04-13 07:30:00|3437.5|3437|3434.5|3433|3439|3437|3431|3430|37371
1649835300000|2022-04-13 07:35:00|3435|3433.5|3434.5|3433|3439.5|3438.5|3432.5|3432|31776
1649835600000|2022-04-13 07:40:00|3434|3432.5|3428.5|3428|3434|3433|3426.5|3426|30673
1649835900000|2022-04-13 07:45:00|3429|3429|3429.5|3429|3433|3431.5|3428|3426.5|28931
1649836200000|2022-04-13 07:50:00|3430|3428.5|3427|3426|3432|3430.5|3425|3424|25280
1649836500000|2022-04-13 07:55:00|3426.5|3425.5|3422|3421|3428.5|3427.5|3420.5|3419.5|27128
1649836800000|2022-04-13 08:00:00|3422.5|3421.5|3425.5|3424.5|3428|3427|3422|3421.5|18726
1649837100000|2022-04-13 08:05:00|3426|3425|3431|3430|3434.5|3433.5|3425.5|3424.5|72641
1649837400000|2022-04-13 08:10:00|3431.5|3430.5|3431|3430|3432|3431|3428.5|3428|49830
1649837700000|2022-04-13 08:15:00|3431.5|3430.5|3429|3428|3432|3431.5|3428|3427|35766
1649838000000|2022-04-13 08:20:00|3429.5|3428.5|3433.5|3432.5|3433.5|3432.5|3429|3428|12985
1649838300000|2022-04-13 08:25:00|3434|3433|3435.5|3434.5|3435.5|3434.5|3432|3431|8412
1649838600000|2022-04-13 08:30:00|3435|3434|3438.5|3437.5|3439|3438|3434|3433.5|13134
1649838900000|2022-04-13 08:35:00|3438|3437|3433|3432|3438|3437|3432.5|3431.5|15455
1649839200000|2022-04-13 08:40:00|3432.5|3432.5|3430.5|3429.5|3434|3433|3430|3429|14668
1649839500000|2022-04-13 08:45:00|3431|3430|3429|3428|3432|3431|3428.5|3427.5|8162
1649839800000|2022-04-13 08:50:00|3429.5|3428.5|3432|3431|3434|3433|3429|3428|12692
1649840100000|2022-04-13 08:55:00|3431.5|3430.5|3431|3430|3432.5|3432|3431|3430|8488
1649840400000|2022-04-13 09:00:00|3430.5|3430.5|3432|3431|3433.5|3432.5|3429.5|3428.5|14032
1649840700000|2022-04-13 09:05:00|3432.5|3431.5|3436|3435|3436.5|3435|3432|3431.5|14741
1649841000000|2022-04-13 09:10:00|3435.5|3434.5|3434|3433.5|3436|3435|3434|3433|10210
1649841300000|2022-04-13 09:15:00|3434.5|3434|3433|3432|3435|3434|3432|3431|9419
1649841600000|2022-04-13 09:20:00|3432.5|3432.5|3432.5|3431.5|3433.5|3433|3432|3431.5|5896
1649841900000|2022-04-13 09:25:00|3432|3431|3432.5|3431|3433|3432|3430.5|3429.5|10120
1649842200000|2022-04-13 09:30:00|3432|3430.5|3426.5|3425.5|3432|3430.5|3426|3425|13137
1649842500000|2022-04-13 09:35:00|3426|3425|3424|3423|3427|3426|3421.5|3420.5|18610
1649842800000|2022-04-13 09:40:00|3423.5|3422.5|3422|3421|3425|3424|3421.5|3420.5|16482
1649843100000|2022-04-13 09:45:00|3422.5|3421.5|3429|3428.5|3429.5|3428.5|3422.5|3421.5|6228
1649843400000|2022-04-13 09:50:00|3429.5|3429|3429|3428|3430.5|3429.5|3427.5|3426.5|20978
1649843700000|2022-04-13 09:55:00|3428.5|3427.5|3425|3424|3428.5|3428|3423|3422.5|26610
1649844000000|2022-04-13 10:00:00|3424.5|3423.5|3424.5|3423.5|3425.5|3424.5|3421|3420|15803
1649844300000|2022-04-13 10:05:00|3425|3424|3426.5|3426|3427.5|3426.5|3424|3423.5|12121
1649844600000|2022-04-13 10:10:00|3426|3425.5|3428.5|3428|3429.5|3429|3425.5|3425|12438
1649844900000|2022-04-13 10:15:00|3429|3428.5|3428|3427|3429.5|3428.5|3426.5|3425.5|16887
1649845200000|2022-04-13 10:20:00|3428.5|3427.5|3429|3428|3430.5|3429.5|3427.5|3426.5|19795
1649845500000|2022-04-13 10:25:00|3428.5|3427.5|3428.5|3427.5|3429|3428|3426.5|3426|19762
1649845800000|2022-04-13 10:30:00|3428|3428|3431.5|3430.5|3431.5|3430.5|3428|3427.5|13499
1649846100000|2022-04-13 10:35:00|3431|3430|3434.5|3434|3435|3434|3430.5|3429.5|51279
1649846400000|2022-04-13 10:40:00|3435|3433.5|3432|3431|3435|3434|3430|3429|23522
1649846700000|2022-04-13 10:45:00|3432.5|3431.5|3430.5|3430|3433.5|3432.5|3430.5|3429.5|7577
1649847000000|2022-04-13 10:50:00|3431|3430.5|3432.5|3431.5|3434|3433|3431|3430|29629
1649847300000|2022-04-13 10:55:00|3433|3432|3437.5|3437|3438|3437|3432.5|3432|21939
1649847600000|2022-04-13 11:00:00|3438|3437.5|3436|3435|3438.5|3437.5|3433.5|3433|51107
1649847900000|2022-04-13 11:05:00|3436.5|3435.5|3438.5|3437|3440.5|3440|3436.5|3435.5|31620
1649848200000|2022-04-13 11:10:00|3439|3437.5|3442|3441.5|3442.5|3442|3438.5|3437.5|21706
1649848500000|2022-04-13 11:15:00|3442.5|3442|3442|3441|3445|3443.5|3441|3440.5|23186
1649848800000|2022-04-13 11:20:00|3441.5|3440.5|3438|3437|3441.5|3440.5|3437.5|3436.5|11511
1649849100000|2022-04-13 11:25:00|3438.5|3437.5|3438.5|3437.5|3439.5|3438.5|3437.5|3437|11530
1649849400000|2022-04-13 11:30:00|3438|3437|3436|3435|3438|3437|3435.5|3435|5024
1649849700000|2022-04-13 11:35:00|3436.5|3435.5|3435|3434.5|3437|3436|3435|3434.5|6523
1649850000000|2022-04-13 11:40:00|3434.5|3434|3431.5|3430.5|3435|3434|3430|3429|26463
1649850300000|2022-04-13 11:45:00|3432|3431|3431|3430.5|3432|3431.5|3428.5|3427.5|50671
1649850600000|2022-04-13 11:50:00|3431.5|3431|3427.5|3426.5|3432.5|3431.5|3427|3426|15161
1649850900000|2022-04-13 11:55:00|3428|3427|3427.5|3427|3429|3428|3426.5|3426|27476
1649851200000|2022-04-13 12:00:00|3427|3426.5|3425.5|3424.5|3429|3428.5|3425.5|3424.5|23283
1649851500000|2022-04-13 12:05:00|3426|3425|3423.5|3423|3426.5|3426|3422.5|3421.5|13482
1649851800000|2022-04-13 12:10:00|3424|3423.5|3425.5|3425|3426|3425.5|3423|3422|12615
1649852100000|2022-04-13 12:15:00|3426|3424.5|3427.5|3426.5|3428.5|3428|3425|3424.5|14794
1649852400000|2022-04-13 12:20:00|3427|3426|3426.5|3425.5|3429.5|3429|3425|3424.5|29604
1649852700000|2022-04-13 12:25:00|3427|3426|3429|3428|3430.5|3430|3426.5|3425.5|18433
1649853000000|2022-04-13 12:30:00|3428.5|3427.5|3425.5|3424|3429|3427.5|3422.5|3422|18986
1649853300000|2022-04-13 12:35:00|3426|3424.5|3428|3427|3428.5|3427.5|3424|3423.5|15114
1649853600000|2022-04-13 12:40:00|3427.5|3426.5|3428.5|3427.5|3429|3428.5|3426.5|3425.5|13621
1649853900000|2022-04-13 12:45:00|3429|3428|3429|3428|3429.5|3429|3428.5|3427.5|19217
1649854200000|2022-04-13 12:50:00|3428.5|3427.5|3427.5|3426.5|3428.5|3427.5|3427|3426.5|153049
1649854500000|2022-04-13 12:55:00|3427|3427|3424.5|3423.5|3428|3427|3424|3423|17294
1649854800000|2022-04-13 13:00:00|3425|3424|3423.5|3422.5|3425|3424|3423|3422.5|8710
1649855100000|2022-04-13 13:05:00|3424|3423|3421|3420|3424|3423|3419|3418.5|30427
1649855400000|2022-04-13 13:10:00|3420.5|3419.5|3423|3422|3425|3424|3420.5|3419.5|13174
1649855700000|2022-04-13 13:15:00|3422.5|3421.5|3423|3422.5|3423.5|3422.5|3420|3419|39284
1649856000000|2022-04-13 13:20:00|3423.5|3423|3424|3423.5|3427.5|3426|3423|3422.5|17714
1649856300000|2022-04-13 13:25:00|3423.5|3423|3418|3417|3424|3423|3416.5|3415.5|52045
1649856600000|2022-04-13 13:30:00|3417.5|3416.5|3418.5|3418|3421|3420|3415.5|3414|72999
1649856900000|2022-04-13 13:35:00|3419|3418.5|3426.5|3425.5|3427.5|3426.5|3417|3416|30325
1649857200000|2022-04-13 13:40:00|3426|3425|3425|3424|3430.5|3430|3425|3424|41501
1649857500000|2022-04-13 13:45:00|3425.5|3424.5|3433|3432|3433.5|3432.5|3425|3424.5|47397
1649857800000|2022-04-13 13:50:00|3432.5|3432.5|3432.5|3431.5|3437.5|3437|3431|3430.5|42232
1649858100000|2022-04-13 13:55:00|3433|3432|3427.5|3426.5|3433.5|3432.5|3426|3425|46400
1649858400000|2022-04-13 14:00:00|3428|3427|3431|3430.5|3432|3431.5|3427|3426.5|36643
1649858700000|2022-04-13 14:05:00|3430.5|3430|3434|3433.5|3436.5|3436|3430.5|3430|40725
1649859000000|2022-04-13 14:10:00|3433.5|3433|3435|3434|3437|3436|3432.5|3431.5|41660
1649859300000|2022-04-13 14:15:00|3434.5|3433.5|3433|3432|3438.5|3438|3432.5|3431.5|45360
1649859600000|2022-04-13 14:20:00|3433.5|3432.5|3433|3432.5|3437.5|3437|3433|3432|42918
1649859900000|2022-04-13 14:25:00|3432.5|3432|3430|3429.5|3432.5|3432|3429.5|3428.5|48669
1649860200000|2022-04-13 14:30:00|3429.5|3429|3433|3432|3434.5|3434|3429.5|3429|69330
1649860500000|2022-04-13 14:35:00|3432.5|3431.5|3430.5|3429.5|3432.5|3431.5|3430|3429.5|26558
1649860800000|2022-04-13 14:40:00|3430|3429|3429|3428.5|3430.5|3429.5|3428.5|3428|22743
1649861100000|2022-04-13 14:45:00|3429.5|3429|3429|3428|3431|3430.5|3428.5|3428|26127
1649861400000|2022-04-13 14:50:00|3428.5|3428.5|3430.5|3429.5|3430.5|3430|3428|3427.5|22449
1649861700000|2022-04-13 14:55:00|3430|3429|3431|3430|3431.5|3431|3428.5|3428|41335
1649862000000|2022-04-13 15:00:00|3431.5|3430.5|3435|3434.5|3435.5|3435|3431.5|3430.5|56595
1649862300000|2022-04-13 15:05:00|3435.5|3435|3433.5|3433|3435.5|3435|3432.5|3432|51615
1649862600000|2022-04-13 15:10:00|3434|3433.5|3434|3433.5|3435|3434.5|3432.5|3432|52904
1649862900000|2022-04-13 15:15:00|3433.5|3433|3433|3432.5|3434.5|3434|3431|3430.5|50807
1649863200000|2022-04-13 15:20:00|3432.5|3432|3430.5|3429.5|3433|3432.5|3429.5|3429|53378
1649863500000|2022-04-13 15:25:00|3431|3430|3432.5|3431.5|3433|3432.5|3429.5|3429|35984
1649919600000|2022-04-14 07:00:00|3428|3424.5|3427.5|3426.5|3430|3428|3416.5|3415.5|57991
1649919900000|2022-04-14 07:05:00|3427|3426|3423.5|3422.5|3431.5|3430|3423|3421.5|46738
1649920200000|2022-04-14 07:10:00|3424|3423|3421|3420|3425.5|3424.5|3420.5|3419.5|33824
1649920500000|2022-04-14 07:15:00|3420.5|3419|3417|3416|3421.5|3421|3416.5|3415.5|28340
1649920800000|2022-04-14 07:20:00|3417.5|3415.5|3417|3416|3421.5|3421|3416|3415|25010
1649921100000|2022-04-14 07:25:00|3417.5|3416.5|3419.5|3418.5|3420|3419|3416|3415.5|18810
1649921400000|2022-04-14 07:30:00|3419|3418|3414.5|3413.5|3419.5|3418.5|3413.5|3413|33640
1649921700000|2022-04-14 07:35:00|3414|3413|3417.5|3416.5|3418.5|3417|3411.5|3411|29485
1649922000000|2022-04-14 07:40:00|3418|3417|3418|3416.5|3419.5|3418.5|3414|3413.5|25232
1649922300000|2022-04-14 07:45:00|3418.5|3417|3417.5|3416.5|3420.5|3419.5|3415.5|3414.5|17590
1649922600000|2022-04-14 07:50:00|3418|3417|3419.5|3418.5|3422|3421|3417|3416.5|15853
1649922900000|2022-04-14 07:55:00|3420|3419|3417.5|3416.5|3420|3419|3416|3414.5|12684
1649923200000|2022-04-14 08:00:00|3418|3417|3417|3416|3421.5|3420.5|3416.5|3415.5|14514
1649923500000|2022-04-14 08:05:00|3417.5|3416.5|3417|3416.5|3419|3418.5|3416|3414.5|14212
1649923800000|2022-04-14 08:10:00|3417.5|3417|3409|3408|3417.5|3417|3409|3408|31726
1649924100000|2022-04-14 08:15:00|3409.5|3408.5|3411.5|3410.5|3413.5|3412.5|3409.5|3408.5|21773
1649924400000|2022-04-14 08:20:00|3411|3410|3410|3408.5|3415|3414|3409|3408.5|24299
1649924700000|2022-04-14 08:25:00|3409.5|3409|3411|3410|3411|3410|3408.5|3407|15927
1649925000000|2022-04-14 08:30:00|3410.5|3409.5|3410.5|3409.5|3412|3411|3409.5|3408.5|13547
1649925300000|2022-04-14 08:35:00|3410|3409|3409.5|3408.5|3412|3411.5|3408|3407.5|21149
1649925600000|2022-04-14 08:40:00|3410|3409|3412.5|3411.5|3412.5|3411.5|3410|3409|8175
1649925900000|2022-04-14 08:45:00|3413|3412|3414|3412.5|3414.5|3414|3413|3412|9939
1649926200000|2022-04-14 08:50:00|3413.5|3413|3415.5|3415|3416|3415|3413|3412|5953
1649926500000|2022-04-14 08:55:00|3415|3414.5|3414.5|3413.5|3415.5|3414.5|3413|3412|8718
1649926800000|2022-04-14 09:00:00|3414|3414|3417|3416.5|3419|3418|3414|3414|7448
1649927100000|2022-04-14 09:05:00|3417.5|3417|3414.5|3414|3417.5|3417|3413|3412|17863
1649927700000|2022-04-14 09:15:00|3418.5|3417|3420|3419|3424|3423|3417|3416|26840
1649928000000|2022-04-14 09:20:00|3420.5|3419.5|3418|3417|3420.5|3420|3417|3416|21590
1649928300000|2022-04-14 09:25:00|3418.5|3417.5|3415.5|3414.5|3418.5|3418|3414|3413.5|39156
1649928600000|2022-04-14 09:30:00|3416|3415|3417|3416.5|3418|3416.5|3415.5|3414.5|17030
1649928900000|2022-04-14 09:35:00|3417.5|3416|3419|3418|3421.5|3420|3417.5|3416|44003
1649929200000|2022-04-14 09:40:00|3418.5|3418.5|3417.5|3417|3419|3418.5|3417|3416|18351
1649929500000|2022-04-14 09:45:00|3418|3417.5|3416.5|3415.5|3418.5|3418|3415.5|3415|21073
1649929800000|2022-04-14 09:50:00|3416|3415|3417|3416|3417.5|3416.5|3410.5|3410|25006
1649930100000|2022-04-14 09:55:00|3416.5|3416.5|3419.5|3419|3419.5|3419|3416.5|3415.5|19935
1649930400000|2022-04-14 10:00:00|3420|3419.5|3421|3420|3423|3422|3419.5|3419|30911
1649930700000|2022-04-14 10:05:00|3420.5|3419.5|3422.5|3421.5|3423|3422|3420|3419|33361
1649931000000|2022-04-14 10:10:00|3422|3421|3420.5|3420|3423.5|3423|3420.5|3420|25677
1649931300000|2022-04-14 10:15:00|3421|3420.5|3422|3421.5|3422|3421.5|3421|3420|3910
1649931600000|2022-04-14 10:20:00|3421.5|3421|3424|3423|3424|3423.5|3421|3420.5|13502
1649931900000|2022-04-14 10:25:00|3423.5|3423.5|3420.5|3420|3424|3423.5|3420.5|3420|8644
1649932200000|2022-04-14 10:30:00|3420|3419.5|3418.5|3418|3420|3419.5|3418|3417.5|11817
1649932500000|2022-04-14 10:35:00|3419|3418.5|3416|3415.5|3420|3419|3415.5|3415|15600
1649932800000|2022-04-14 10:40:00|3416.5|3416|3417|3416.5|3418.5|3418|3416|3415.5|8088
1649933100000|2022-04-14 10:45:00|3417.5|3417|3416.5|3416|3418|3417|3416.5|3415.5|10781
1649933400000|2022-04-14 10:50:00|3416|3415.5|3418.5|3418|3418.5|3418|3416|3415.5|22007
1649933700000|2022-04-14 10:55:00|3418|3417.5|3419|3418|3420|3419.5|3417|3416.5|22247
1649934000000|2022-04-14 11:00:00|3419.5|3418.5|3421|3420|3422|3421|3418.5|3418|36131
1649934300000|2022-04-14 11:05:00|3420.5|3419.5|3420.5|3420|3421|3420.5|3419|3418.5|7289
1649934600000|2022-04-14 11:10:00|3421|3419.5|3418.5|3418|3421|3419.5|3418.5|3417.5|5974
1649934900000|2022-04-14 11:15:00|3418|3417.5|3415.5|3414.5|3418.5|3418|3415|3414.5|19142
1649935200000|2022-04-14 11:20:00|3415|3415|3415.5|3415|3416.5|3416|3414.5|3413.5|20060
1649935500000|2022-04-14 11:25:00|3416|3415.5|3415.5|3414.5|3416.5|3415.5|3414.5|3414|7818
1649935800000|2022-04-14 11:30:00|3415|3414|3415.5|3415|3416.5|3415.5|3414.5|3413.5|6610
1649936100000|2022-04-14 11:35:00|3415|3414.5|3418|3417|3418|3417.5|3413|3412.5|14668
1649936400000|2022-04-14 11:40:00|3417.5|3416.5|3417|3416.5|3418|3417|3416.5|3415.5|11354
1649936700000|2022-04-14 11:45:00|3417.5|3417|3415|3414|3419.5|3417.5|3413|3412.5|47744
1649937000000|2022-04-14 11:50:00|3415.5|3414.5|3413.5|3413|3416.5|3415.5|3411.5|3410.5|25288
1649937300000|2022-04-14 11:55:00|3414|3412.5|3417|3416|3417|3416|3414|3412.5|16614
1649937600000|2022-04-14 12:00:00|3417.5|3416.5|3422|3421|3422|3421|3417|3416|23682
1649937900000|2022-04-14 12:05:00|3421.5|3420.5|3420|3419.5|3422.5|3421.5|3420|3419|70723
1649938200000|2022-04-14 12:10:00|3420.5|3420|3420|3419|3421.5|3420.5|3419|3418.5|65876
1649938500000|2022-04-14 12:15:00|3420.5|3419.5|3424.5|3423.5|3425|3424|3420|3419|10722
1649938800000|2022-04-14 12:20:00|3424|3424|3424.5|3423.5|3425|3424.5|3423.5|3422.5|8565
1649939100000|2022-04-14 12:25:00|3424|3424|3421.5|3420.5|3424.5|3424|3420.5|3420|12555
1649939400000|2022-04-14 12:30:00|3421|3420|3422|3421|3422|3421|3420.5|3419|8365
1649939700000|2022-04-14 12:35:00|3421.5|3421.5|3425.5|3424.5|3426|3425|3420|3419|26669
1649940000000|2022-04-14 12:40:00|3425|3424|3423.5|3422.5|3425.5|3424|3422|3421|18515
1649940300000|2022-04-14 12:45:00|3423|3423|3422.5|3421.5|3424|3423.5|3419.5|3418|20610
1649940600000|2022-04-14 12:50:00|3422|3422|3420.5|3420|3422|3422|3420|3419|11156
1649940900000|2022-04-14 12:55:00|3421|3420.5|3425|3424|3425|3424.5|3420.5|3419.5|14036
1649941200000|2022-04-14 13:00:00|3424.5|3424.5|3420.5|3419.5|3424.5|3424.5|3419|3418|24301
1649941500000|2022-04-14 13:05:00|3420|3419|3419|3418|3420|3419.5|3417.5|3416.5|12125
1649941800000|2022-04-14 13:10:00|3419.5|3418.5|3421|3420|3421|3420|3419|3418|4273
1649942100000|2022-04-14 13:15:00|3420.5|3419.5|3420|3419|3422.5|3422|3419.5|3419|23255
1649942400000|2022-04-14 13:20:00|3420.5|3419.5|3420.5|3419.5|3423.5|3422.5|3420|3419|510484
1649942700000|2022-04-14 13:25:00|3421|3420|3428|3427|3428|3427|3420|3419.5|17911
1649943000000|2022-04-14 13:30:00|3428.5|3427.5|3434.5|3434|3436|3435|3428.5|3427|69150
1649943300000|2022-04-14 13:35:00|3435|3434.5|3434|3433|3435.5|3435|3430.5|3429.5|50220
1649943600000|2022-04-14 13:40:00|3434.5|3433.5|3431|3430|3435.5|3434.5|3430.5|3430|42317
1649943900000|2022-04-14 13:45:00|3430.5|3430.5|3437.5|3437|3439.5|3438.5|3430.5|3430|42242
1649944200000|2022-04-14 13:50:00|3437|3436.5|3434.5|3433.5|3437.5|3436.5|3431|3430|59239
1649944500000|2022-04-14 13:55:00|3434|3433|3434|3433|3437|3436|3433.5|3432.5|36259
1649944800000|2022-04-14 14:00:00|3434.5|3433.5|3432.5|3431.5|3435|3434|3429.5|3428.5|49711
1649945100000|2022-04-14 14:05:00|3432|3432|3433|3432|3436|3435|3431.5|3430.5|37787
1649945400000|2022-04-14 14:10:00|3433.5|3432.5|3436.5|3436|3439.5|3438.5|3433|3432|41485
1649945700000|2022-04-14 14:15:00|3436|3435.5|3437|3436.5|3440|3439|3435|3434.5|33122
1649946000000|2022-04-14 14:20:00|3437.5|3437|3438.5|3437.5|3442.5|3441.5|3437|3436.5|39245
1649946300000|2022-04-14 14:25:00|3438|3438|3440.5|3440|3442|3441|3437.5|3437|28862
1649946600000|2022-04-14 14:30:00|3441|3439.5|3440|3439|3442|3441|3439|3438.5|33417
1649946900000|2022-04-14 14:35:00|3439.5|3439.5|3440.5|3439.5|3441|3440|3437.5|3437|20885
1649947200000|2022-04-14 14:40:00|3440|3440|3437|3436.5|3440.5|3440|3436|3435.5|25306
1649947500000|2022-04-14 14:45:00|3436.5|3436|3433|3432.5|3437|3436|3433|3432.5|29792
1649947800000|2022-04-14 14:50:00|3432.5|3432|3434.5|3433.5|3434.5|3434|3431.5|3431|43712
1649948100000|2022-04-14 14:55:00|3434|3434|3432.5|3432|3436|3435|3432|3431.5|26035
1649948400000|2022-04-14 15:00:00|3432|3431.5|3431.5|3430.5|3432.5|3431.5|3430|3429.5|26911
1649948700000|2022-04-14 15:05:00|3431|3431|3431.5|3431|3432|3431.5|3428.5|3428|478849
1649949000000|2022-04-14 15:10:00|3432|3431.5|3434.5|3434|3436.5|3435.5|3431|3430.5|39735
1649949300000|2022-04-14 15:15:00|3435|3433.5|3435.5|3435|3438|3437|3434|3433.5|38014
1649949600000|2022-04-14 15:20:00|3436|3435.5|3433.5|3433|3436|3435.5|3432.5|3432|45896
1649949900000|2022-04-14 15:25:00|3434|3433.5|3432.5|3431|3435.5|3435|3431|3430|27384
1650351600000|2022-04-19 07:00:00|3383|3374.5|3374.5|3373.5|3383.5|3383|3361|3359|189391
1650351900000|2022-04-19 07:05:00|3375|3374|3368.5|3367.5|3382.5|3381.5|3363.5|3361|113111
1650352200000|2022-04-19 07:10:00|3368.5|3367|3364|3362.5|3372.5|3371|3363.5|3361.5|11922
1650352500000|2022-04-19 07:15:00|3363|3361.5|3371|3369.5|3371.5|3370|3359.5|3358|5180
1650352800000|2022-04-19 07:20:00|3370.5|3369|3380|3378.5|3381|3379.5|3369|3367.5|3042
1650353100000|2022-04-19 07:25:00|3380.5|3379|3379|3377.5|3381|3379.5|3379|3377.5|3265
1650353400000|2022-04-19 07:30:00|3380.5|3379.5|3373|3372.5|3380.5|3379.5|3373|3372.5|39930
1650353700000|2022-04-19 07:35:00|3372.5|3372|3371.5|3370.5|3374|3373|3371|3370|44409
1650354000000|2022-04-19 07:40:00|3371|3370|3369.5|3368.5|3372.5|3372|3369|3368.5|31138
1650354300000|2022-04-19 07:45:00|3369|3368|3371|3370|3373.5|3372.5|3367|3366.5|21552
1650354600000|2022-04-19 07:50:00|3370.5|3369|3372|3371|3373.5|3373|3370|3368.5|53860
1650354900000|2022-04-19 07:55:00|3371.5|3370.5|3378.5|3377.5|3379|3378|3370|3368.5|52111
1650355200000|2022-04-19 08:00:00|3379|3378|3386|3385|3386|3385|3379|3378|26091
1650355500000|2022-04-19 08:05:00|3385.5|3384.5|3395|3394|3396.5|3394.5|3384.5|3383.5|19536
1650355800000|2022-04-19 08:10:00|3395.5|3394.5|3395|3394|3400.5|3398.5|3394|3393.5|31154
1650356100000|2022-04-19 08:15:00|3396|3394.5|3390.5|3389.5|3396|3395|3390.5|3389.5|25994
1650356400000|2022-04-19 08:20:00|3390|3389|3386.5|3386|3390.5|3389.5|3385|3384.5|9407
1650356700000|2022-04-19 08:25:00|3386|3385.5|3384|3383|3388|3386.5|3384|3383|18273
1650357000000|2022-04-19 08:30:00|3384.5|3383.5|3380.5|3379.5|3384.5|3383.5|3380|3379|14369
1650357300000|2022-04-19 08:35:00|3380|3379|3381|3379.5|3381.5|3381|3378.5|3377|23104
1650357600000|2022-04-19 08:40:00|3381.5|3380|3382.5|3381.5|3382.5|3382|3380|3379|13371
1650357900000|2022-04-19 08:45:00|3382|3381|3380|3378.5|3382.5|3381.5|3379|3378.5|25566
1650358200000|2022-04-19 08:50:00|3379.5|3379|3377.5|3376.5|3380.5|3380|3376.5|3375.5|13890
1650358500000|2022-04-19 08:55:00|3378|3377|3373.5|3372.5|3378|3377|3373|3372|34932
1650358800000|2022-04-19 09:00:00|3373|3372|3375|3374|3376|3375|3372|3371|11922
1650359100000|2022-04-19 09:05:00|3374.5|3373.5|3376.5|3376|3376.5|3376|3374|3373|45060
1650359400000|2022-04-19 09:10:00|3377|3375.5|3374|3373|3377.5|3376.5|3372|3371.5|67823
1650359700000|2022-04-19 09:15:00|3373.5|3372.5|3371|3369.5|3373.5|3373|3367|3366.5|43700
1650360000000|2022-04-19 09:20:00|3370.5|3370|3373.5|3372.5|3375.5|3375|3370|3370|60171
1650360300000|2022-04-19 09:25:00|3373|3372|3372|3371|3373.5|3372|3371|3370|16292
1650360600000|2022-04-19 09:30:00|3371.5|3370.5|3370|3369|3372|3371.5|3367.5|3367|54173
1650360900000|2022-04-19 09:35:00|3369.5|3369.5|3367.5|3366.5|3370.5|3369.5|3367.5|3366.5|35019
1650361200000|2022-04-19 09:40:00|3368|3367|3374|3373|3374.5|3373|3366.5|3365.5|28335
1650361500000|2022-04-19 09:45:00|3373.5|3372.5|3380|3379|3380|3379|3373.5|3372|22090
1650361800000|2022-04-19 09:50:00|3380.5|3379.5|3379|3378|3380.5|3380|3377.5|3377|25449
1650362100000|2022-04-19 09:55:00|3379.5|3378.5|3381|3380|3381.5|3381|3378.5|3378|16709
1650362400000|2022-04-19 10:00:00|3380.5|3380.5|3380.5|3379.5|3381|3380.5|3378.5|3377.5|17604
1650362700000|2022-04-19 10:05:00|3380|3379|3378|3377.5|3380|3379.5|3378|3377.5|12011
1650363000000|2022-04-19 10:10:00|3378.5|3378|3379.5|3378.5|3379.5|3378.5|3378|3377.5|12767
1650363300000|2022-04-19 10:15:00|3380|3379|3382.5|3381.5|3382.5|3381.5|3380|3379|16865
1650363600000|2022-04-19 10:20:00|3382|3382|3381.5|3381|3383|3382|3381|3380.5|23102
1650363900000|2022-04-19 10:25:00|3382|3381.5|3381|3380|3382|3381.5|3380.5|3380|22551
1650364200000|2022-04-19 10:30:00|3380.5|3379.5|3380|3379|3381|3379.5|3379|3378.5|7793
1650364500000|2022-04-19 10:35:00|3379.5|3379.5|3380.5|3380|3381|3380.5|3379|3378.5|18323
1650364800000|2022-04-19 10:40:00|3380|3379.5|3377.5|3377|3380.5|3380|3377|3376|16302
1650365100000|2022-04-19 10:45:00|3378|3376.5|3376.5|3376|3378|3376.5|3376|3375|21264
1650365400000|2022-04-19 10:50:00|3377|3376.5|3379|3378|3379|3378.5|3377|3376.5|21560
1650365700000|2022-04-19 10:55:00|3378.5|3377.5|3376|3375|3379|3377.5|3375|3374.5|17925
1650366000000|2022-04-19 11:00:00|3376.5|3375.5|3376.5|3376|3377|3376.5|3375.5|3375|32533
1650366300000|2022-04-19 11:05:00|3377|3376.5|3377.5|3376.5|3379|3378.5|3376.5|3376|22016
1650366600000|2022-04-19 11:10:00|3377|3377|3377.5|3377|3378|3377.5|3376|3375.5|17423
1650366900000|2022-04-19 11:15:00|3378|3377.5|3378|3377|3379|3378|3377.5|3377|590061
1650367200000|2022-04-19 11:20:00|3377.5|3377.5|3378.5|3378|3378.5|3378|3377|3376|22207
1650367500000|2022-04-19 11:25:00|3379|3378.5|3379.5|3378.5|3379.5|3379|3376.5|3376|15972
1650367800000|2022-04-19 11:30:00|3379|3379|3380|3379.5|3380|3379.5|3378.5|3378|14932
1650368100000|2022-04-19 11:35:00|3380.5|3380|3380|3379.5|3381|3380.5|3380|3379.5|16327
1650368400000|2022-04-19 11:40:00|3380.5|3380|3381|3380.5|3381.5|3381|3380|3379.5|13282
1650368700000|2022-04-19 11:45:00|3381.5|3381|3381.5|3381|3381.5|3381|3380|3379.5|14942
1650369000000|2022-04-19 11:50:00|3382|3381.5|3381.5|3381|3382|3381.5|3381|3380.5|22303
1650369300000|2022-04-19 11:55:00|3382|3381.5|3381.5|3381|3383|3382.5|3381.5|3381|18311
1650369600000|2022-04-19 12:00:00|3381|3380.5|3381|3380.5|3382|3381.5|3380|3379|22413
1650369900000|2022-04-19 12:05:00|3381.5|3381|3388.5|3388|3389.5|3388.5|3381|3380.5|35588
1650370200000|2022-04-19 12:10:00|3389|3387.5|3387.5|3386.5|3389|3388.5|3386.5|3386|14706
1650370500000|2022-04-19 12:15:00|3388|3387|3381|3380|3388.5|3388|3380.5|3379.5|27952
1650370800000|2022-04-19 12:20:00|3380.5|3379.5|3380.5|3380|3381.5|3381|3379|3378|11970
1650371100000|2022-04-19 12:25:00|3380|3379.5|3382.5|3382|3383.5|3382.5|3380|3379.5|24623
1650371400000|2022-04-19 12:30:00|3382|3381.5|3385.5|3384.5|3385.5|3385|3381.5|3381|10873
1650371700000|2022-04-19 12:35:00|3386|3385|3384.5|3384|3386.5|3386|3383.5|3383|14899
1650372000000|2022-04-19 12:40:00|3385|3384.5|3385.5|3385|3386|3385|3384.5|3383.5|22907
1650372300000|2022-04-19 12:45:00|3386|3385.5|3385.5|3385|3386|3385.5|3384.5|3383.5|25824
1650372600000|2022-04-19 12:50:00|3386|3385.5|3387.5|3386.5|3388|3387.5|3385.5|3385.5|24332
1650372900000|2022-04-19 12:55:00|3387|3386|3386.5|3385.5|3387.5|3387|3386|3385.5|19437
1650373200000|2022-04-19 13:00:00|3386|3385|3386|3385.5|3386.5|3385.5|3384.5|3384|27692
1650373500000|2022-04-19 13:05:00|3385.5|3385|3384.5|3383.5|3386|3385.5|3383.5|3383|26427
1650373800000|2022-04-19 13:10:00|3385|3384|3385|3384.5|3386|3385.5|3384.5|3384|8079
1650374100000|2022-04-19 13:15:00|3384.5|3384|3387|3386.5|3387.5|3387|3384|3383.5|34731
1650374400000|2022-04-19 13:20:00|3386.5|3386|3385.5|3384.5|3387|3386.5|3385|3384.5|15473
1650374700000|2022-04-19 13:25:00|3385|3385|3385|3384|3385.5|3385|3384.5|3384|31820
1650375000000|2022-04-19 13:30:00|3385.5|3384.5|3388|3387.5|3390.5|3390|3381|3380.5|154787
1650375300000|2022-04-19 13:35:00|3388.5|3388|3389.5|3389|3392|3391.5|3387.5|3387|93494
1650375600000|2022-04-19 13:40:00|3389|3388.5|3391|3390.5|3391|3390.5|3387|3386.5|52468
1650375900000|2022-04-19 13:45:00|3391.5|3391|3392.5|3391.5|3395.5|3395|3391|3390.5|208946
1650376200000|2022-04-19 13:50:00|3393|3392|3396.5|3395.5|3397|3396.5|3392.5|3392|33182
1650376500000|2022-04-19 13:55:00|3396|3396|3401.5|3400.5|3401.5|3401|3394.5|3394|54989
1650376800000|2022-04-19 14:00:00|3402|3401|3395|3394|3402|3401.5|3394|3393.5|52592
1650377100000|2022-04-19 14:05:00|3395.5|3394.5|3398|3397.5|3399|3398.5|3394.5|3394|33942
1650377400000|2022-04-19 14:10:00|3398.5|3398|3399|3398|3401|3400.5|3397.5|3397|50279
1650377700000|2022-04-19 14:15:00|3399.5|3398.5|3404|3403.5|3404.5|3404|3397|3396.5|60647
1650378000000|2022-04-19 14:20:00|3404.5|3404|3413|3412|3413|3412|3404.5|3404|49180
1650378300000|2022-04-19 14:25:00|3412.5|3411.5|3416|3415|3418|3417.5|3412|3411.5|57277
1650378600000|2022-04-19 14:30:00|3416.5|3415.5|3412.5|3411.5|3416.5|3416|3410|3409|35391
1650378900000|2022-04-19 14:35:00|3412|3412|3411.5|3411|3413.5|3413|3411|3410.5|33261
1650379200000|2022-04-19 14:40:00|3412|3411.5|3416.5|3416|3417|3416.5|3411|3410.5|48324
1650379500000|2022-04-19 14:45:00|3416|3415.5|3414.5|3413.5|3418|3417.5|3414|3413|34448
1650379800000|2022-04-19 14:50:00|3414|3413|3410.5|3409.5|3414|3413|3409|3408|46899
1650380100000|2022-04-19 14:55:00|3410|3409|3409|3408|3412|3411|3408.5|3408|40728
1650380400000|2022-04-19 15:00:00|3408.5|3408.5|3407|3406|3409.5|3408.5|3405.5|3405|45167
1650380700000|2022-04-19 15:05:00|3407.5|3406.5|3407.5|3407|3409.5|3409|3407|3406|36604
1650381000000|2022-04-19 15:10:00|3408|3407.5|3408|3407.5|3408.5|3408|3405.5|3405|34461
1650381300000|2022-04-19 15:15:00|3407.5|3407|3413|3412.5|3413|3412.5|3407.5|3407|87379
1650381600000|2022-04-19 15:20:00|3413.5|3413|3416.5|3416|3417.5|3417|3412.5|3412|125899
1650381900000|2022-04-19 15:25:00|3416|3415.5|3410.5|3409.5|3416.5|3416|3410|3409|138081
1650438000000|2022-04-20 07:00:00|3468.5|3466|3431|3429.5|3470.5|3469.5|3426|3424.5|181626
1650438300000|2022-04-20 07:05:00|3430.5|3430.5|3453.5|3452.5|3457.5|3455.5|3423.5|3422.5|112243
1650438600000|2022-04-20 07:10:00|3453|3452|3452.5|3451|3463|3461.5|3449|3448|52203
1650438900000|2022-04-20 07:15:00|3452|3451.5|3463.5|3462|3466|3464.5|3450.5|3449.5|82214
1650439200000|2022-04-20 07:20:00|3462.5|3461.5|3463.5|3462.5|3468.5|3467.5|3460.5|3459|71707
1650439500000|2022-04-20 07:25:00|3463|3462|3471|3470.5|3472.5|3471|3462.5|3461.5|51113
1650439800000|2022-04-20 07:30:00|3471.5|3471|3472.5|3471.5|3477|3476|3470.5|3469.5|18851
1650440100000|2022-04-20 07:35:00|3472|3471|3470|3469.5|3475|3474|3470|3468.5|33413
1650440400000|2022-04-20 07:40:00|3470.5|3469|3471|3470.5|3472.5|3472|3469.5|3468.5|33617
1650440700000|2022-04-20 07:45:00|3470.5|3470|3473.5|3473|3474.5|3474|3470.5|3469.5|28194
1650441000000|2022-04-20 07:50:00|3474|3473.5|3476|3475.5|3477.5|3477|3473.5|3473|36274
1650441300000|2022-04-20 07:55:00|3476.5|3475|3471.5|3470.5|3476.5|3475|3469|3468|47730
1650441600000|2022-04-20 08:00:00|3471|3471|3469|3468|3472|3471.5|3465.5|3465|17304
1650441900000|2022-04-20 08:05:00|3468.5|3468.5|3469|3468.5|3471.5|3471|3468.5|3468|15069
1650442200000|2022-04-20 08:10:00|3468.5|3468|3465.5|3464.5|3469.5|3469|3465|3464.5|18758
1650442500000|2022-04-20 08:15:00|3466|3465|3464.5|3463.5|3467|3466|3463|3462|23299
1650442800000|2022-04-20 08:20:00|3464|3463|3463.5|3462.5|3465.5|3465|3462|3461|21980
1650443100000|2022-04-20 08:25:00|3463|3463|3463|3462|3467|3466|3461.5|3460.5|18685
1650443400000|2022-04-20 08:30:00|3463.5|3462.5|3465|3464|3465|3464.5|3462|3461|17773
1650443700000|2022-04-20 08:35:00|3464.5|3463.5|3466|3465|3469|3468.5|3464|3463|21922
1650444000000|2022-04-20 08:40:00|3465.5|3465.5|3466|3465|3466.5|3466|3464|3463|23858
1650444300000|2022-04-20 08:45:00|3465.5|3464.5|3455|3454|3465.5|3464.5|3454.5|3453.5|14433
1650444600000|2022-04-20 08:50:00|3456|3454.5|3453.5|3452.5|3457|3456|3453|3452|15967
1650444900000|2022-04-20 08:55:00|3453|3453|3456|3455.5|3456.5|3456|3452|3451|54985
1650445200000|2022-04-20 09:00:00|3456.5|3456|3460|3459|3460|3459.5|3454|3453.5|35666
1650445500000|2022-04-20 09:05:00|3460.5|3459.5|3464|3463|3465.5|3464.5|3459|3458.5|33502
1650445800000|2022-04-20 09:10:00|3463.5|3462.5|3464.5|3464|3465|3464|3461.5|3460.5|15387
1650446100000|2022-04-20 09:15:00|3465|3464.5|3466|3465.5|3467|3466|3462.5|3462|25210
1650446400000|2022-04-20 09:20:00|3465.5|3465|3470.5|3469.5|3471|3470.5|3465.5|3464.5|18868
1650446700000|2022-04-20 09:25:00|3470|3469|3469|3468|3472|3471|3469|3468|30272
1650447000000|2022-04-20 09:30:00|3469.5|3468.5|3464.5|3463.5|3469.5|3469|3464|3463|19258
1650447300000|2022-04-20 09:35:00|3465|3464|3463|3462|3466|3465.5|3461.5|3460.5|47033
1650447600000|2022-04-20 09:40:00|3462.5|3461.5|3460|3459.5|3463|3462|3458.5|3457.5|124274
1650447900000|2022-04-20 09:45:00|3460.5|3459|3460|3459|3462|3461.5|3458.5|3458|15752
1650448200000|2022-04-20 09:50:00|3459.5|3458.5|3459|3458|3460|3459|3457|3456|11988
1650448500000|2022-04-20 09:55:00|3458.5|3458.5|3454|3453|3459.5|3459|3453.5|3453|34451
1650448800000|2022-04-20 10:00:00|3453.5|3452.5|3450.5|3450|3454|3453.5|3450.5|3450|28141
1650449100000|2022-04-20 10:05:00|3451|3450.5|3450|3449|3451|3450.5|3447.5|3447|118299
1650449400000|2022-04-20 10:10:00|3449.5|3448.5|3451|3450.5|3452|3451.5|3448.5|3447.5|9988
1650449700000|2022-04-20 10:15:00|3450.5|3450|3452|3451|3452|3451.5|3450.5|3449.5|12120
1650450000000|2022-04-20 10:20:00|3451.5|3451.5|3452|3451.5|3452.5|3452|3451|3450|10517
1650450300000|2022-04-20 10:25:00|3452.5|3452|3450|3449|3453|3452.5|3448.5|3448|17309
1650450600000|2022-04-20 10:30:00|3449.5|3449.5|3450.5|3449.5|3450.5|3450|3449.5|3448.5|8744
1650450900000|2022-04-20 10:35:00|3451|3450|3450.5|3449|3451|3450.5|3449|3448|21263
1650451200000|2022-04-20 10:40:00|3450|3449.5|3450.5|3449.5|3451|3450.5|3449.5|3448.5|12430
1650451500000|2022-04-20 10:45:00|3451|3450|3451.5|3451|3451.5|3451|3449.5|3448.5|15872
1650451800000|2022-04-20 10:50:00|3451|3450.5|3453.5|3453|3454|3453.5|3450|3449|15121
1650452100000|2022-04-20 10:55:00|3453|3452.5|3466|3465|3473.5|3473|3453|3452.5|242419
1650452400000|2022-04-20 11:00:00|3465.5|3464.5|3451|3450|3466.5|3466|3449.5|3448.5|146268
1650452700000|2022-04-20 11:05:00|3450.5|3449|3444.5|3443.5|3451.5|3450.5|3444.5|3443|34625
1650453000000|2022-04-20 11:10:00|3444|3443|3450.5|3449|3450.5|3450|3443|3442|10891
1650453300000|2022-04-20 11:15:00|3450|3448.5|3438.5|3437.5|3450|3448.5|3438|3437.5|16035
1650453600000|2022-04-20 11:20:00|3438|3437|3441.5|3440.5|3442|3441|3435.5|3434.5|12719
1650453900000|2022-04-20 11:25:00|3442|3441|3446|3445|3446.5|3445|3442|3441|3951
1650454200000|2022-04-20 11:30:00|3446.5|3445.5|3448|3447.5|3449|3448|3445.5|3445.5|11551
1650454500000|2022-04-20 11:35:00|3448.5|3447|3449|3448|3449.5|3448.5|3448|3447|11549
1650454800000|2022-04-20 11:40:00|3449.5|3448.5|3445.5|3444.5|3450.5|3449.5|3444|3443.5|18209
1650455100000|2022-04-20 11:45:00|3445|3444|3446|3445|3446|3445.5|3443.5|3442.5|16209
1650455400000|2022-04-20 11:50:00|3446.5|3445.5|3444.5|3444|3447.5|3447|3444.5|3443.5|23668
1650455700000|2022-04-20 11:55:00|3445|3444.5|3444|3443|3447|3446.5|3444|3443|23056
1650456000000|2022-04-20 12:00:00|3443.5|3442.5|3445.5|3444.5|3445.5|3445|3443|3442.5|11221
1650456300000|2022-04-20 12:05:00|3445|3444|3445|3444.5|3446|3445.5|3444.5|3444|8827
1650456600000|2022-04-20 12:10:00|3445.5|3444|3444.5|3443.5|3446.5|3445.5|3444|3443.5|11438
1650456900000|2022-04-20 12:15:00|3444|3443|3443.5|3442.5|3445|3444|3442|3441.5|16624
1650457200000|2022-04-20 12:20:00|3443|3443|3443.5|3442.5|3445|3444.5|3443|3442.5|9580
1650457500000|2022-04-20 12:25:00|3443|3443|3445|3444.5|3445|3444.5|3442.5|3441.5|21808
1650457800000|2022-04-20 12:30:00|3444.5|3444|3447.5|3446.5|3448.5|3448|3444|3443|19285
1650458100000|2022-04-20 12:35:00|3448|3447|3444|3443|3449|3448.5|3444|3443|16472
1650458400000|2022-04-20 12:40:00|3443.5|3442.5|3443.5|3442.5|3444.5|3444|3442.5|3441.5|12133
1650458700000|2022-04-20 12:45:00|3444|3443|3445|3444|3445|3444.5|3443|3442.5|8501
1650459000000|2022-04-20 12:50:00|3445.5|3444.5|3445|3444|3445.5|3445|3443.5|3443|29110
1650459300000|2022-04-20 12:55:00|3444.5|3443.5|3443|3442|3444.5|3443.5|3442.5|3441.5|28145
1650459600000|2022-04-20 13:00:00|3442.5|3442.5|3443|3442|3443.5|3443|3442|3441.5|44560
1650459900000|2022-04-20 13:05:00|3442.5|3442.5|3444|3443|3444.5|3444|3440.5|3440|25150
1650460200000|2022-04-20 13:10:00|3444.5|3443.5|3442|3441.5|3445|3444.5|3442|3441.5|17170
1650460500000|2022-04-20 13:15:00|3441.5|3441|3440.5|3439.5|3442|3441|3438.5|3438|14327
1650460800000|2022-04-20 13:20:00|3441|3440|3441.5|3440.5|3442|3441|3440.5|3439.5|14611
1650461100000|2022-04-20 13:25:00|3442|3441|3441.5|3441|3442|3441.5|3440.5|3440|12386
1650461400000|2022-04-20 13:30:00|3441|3440.5|3439|3438|3442.5|3441.5|3436|3435.5|62695
1650461700000|2022-04-20 13:35:00|3438.5|3438.5|3442.5|3441.5|3445.5|3445|3438.5|3438|81172
1650462000000|2022-04-20 13:40:00|3442|3441|3440.5|3440|3443|3442.5|3439|3438.5|46850
1650462300000|2022-04-20 13:45:00|3442|3439.5|3447.5|3446.5|3447.5|3446.5|3438|3437|51667
1650462600000|2022-04-20 13:50:00|3447|3447|3458.5|3458|3459|3458|3445.5|3445|30944
1650462900000|2022-04-20 13:55:00|3459|3458.5|3458.5|3457.5|3459|3458.5|3450.5|3450|51471
1650463200000|2022-04-20 14:00:00|3458|3457|3459|3458.5|3463.5|3463|3457.5|3457|31769
1650463500000|2022-04-20 14:05:00|3458.5|3458|3459.5|3459|3462.5|3461.5|3457|3456.5|55062
1650463800000|2022-04-20 14:10:00|3460|3459.5|3462.5|3462|3464.5|3463.5|3459.5|3458.5|45049
1650464100000|2022-04-20 14:15:00|3463|3462.5|3457|3456.5|3463.5|3462.5|3456|3455.5|53223
1650464400000|2022-04-20 14:20:00|3456.5|3456|3457|3456.5|3460.5|3460|3455.5|3455|391361
1650464700000|2022-04-20 14:25:00|3456.5|3456|3452.5|3451.5|3457|3456.5|3452|3451.5|37132
1650465000000|2022-04-20 14:30:00|3452|3451|3451|3450|3453.5|3453|3450|3449.5|45188
1650465300000|2022-04-20 14:35:00|3450.5|3449.5|3450|3449.5|3451|3450.5|3448|3447.5|57408
1650465600000|2022-04-20 14:40:00|3450.5|3450|3450.5|3450|3452|3451.5|3449.5|3448.5|57918
1650465900000|2022-04-20 14:45:00|3450|3449.5|3451.5|3451|3453.5|3453|3449|3448.5|128663
1650466200000|2022-04-20 14:50:00|3452|3451.5|3452.5|3452|3453|3452.5|3449.5|3449|70823
1650466500000|2022-04-20 14:55:00|3452|3451.5|3454|3453.5|3455|3454.5|3452|3451.5|52096
1650466800000|2022-04-20 15:00:00|3454.5|3454|3452.5|3452|3456|3455.5|3451|3450.5|46553
1650467100000|2022-04-20 15:05:00|3452|3451.5|3456.5|3456|3457|3456.5|3452|3451.5|37304
1650467400000|2022-04-20 15:10:00|3456|3455.5|3461|3460.5|3461.5|3460.5|3455.5|3455|53019
1650467700000|2022-04-20 15:15:00|3460.5|3460|3463.5|3462.5|3463.5|3463|3457|3456.5|56383
1650468000000|2022-04-20 15:20:00|3464|3463|3462|3461.5|3465|3464.5|3462|3461.5|47417
1650468300000|2022-04-20 15:25:00|3461.5|3461|3466.5|3465.5|3466.5|3465.5|3460.5|3459.5|99422
1650524400000|2022-04-21 07:00:00|3476.5|3474|3479.5|3478.5|3482.5|3481.5|3468|3466.5|154711
1650524700000|2022-04-21 07:05:00|3479|3478|3480|3479|3484.5|3483.5|3473.5|3472|104017
1650525000000|2022-04-21 07:10:00|3480.5|3479.5|3501|3499.5|3503|3501.5|3480|3479|92519
1650525300000|2022-04-21 07:15:00|3500.5|3500|3500.5|3498.5|3504|3503|3497.5|3496.5|60076
1650525600000|2022-04-21 07:20:00|3500|3499|3496.5|3495.5|3505|3504|3494.5|3493|25872
1650525900000|2022-04-21 07:25:00|3496|3495|3497|3495.5|3497.5|3497|3490.5|3489.5|30208
1650526200000|2022-04-21 07:30:00|3496.5|3495|3505|3503.5|3507.5|3507|3495|3494|30014
1650526500000|2022-04-21 07:35:00|3504.5|3502.5|3509|3508|3512.5|3512|3504|3502.5|66765
1650526800000|2022-04-21 07:40:00|3509.5|3509|3506.5|3505|3512.5|3511|3505.5|3504.5|17003
1650527100000|2022-04-21 07:45:00|3507|3505.5|3506|3505|3511|3510|3504|3502.5|16668
1650527400000|2022-04-21 07:50:00|3505.5|3504.5|3496.5|3495.5|3505.5|3504.5|3495|3494|20622
1650527700000|2022-04-21 07:55:00|3497|3496.5|3504.5|3504|3506|3505|3496.5|3495.5|22468
1650528000000|2022-04-21 08:00:00|3505.5|3503.5|3503|3501.5|3505.5|3504.5|3501.5|3501|24817
1650528300000|2022-04-21 08:05:00|3502.5|3501|3506|3505|3506.5|3506|3500.5|3500|33643
1650528600000|2022-04-21 08:10:00|3505.5|3504.5|3511.5|3510|3511.5|3510.5|3504|3503.5|140848
1650528900000|2022-04-21 08:15:00|3511|3510.5|3500.5|3499.5|3511.5|3510.5|3499.5|3499|125407
1650529200000|2022-04-21 08:20:00|3500|3499|3498|3497|3502.5|3501.5|3495|3494|66539
1650529500000|2022-04-21 08:25:00|3497.5|3496|3502|3500.5|3503|3501.5|3497|3496|59275
1650529800000|2022-04-21 08:30:00|3501.5|3501|3503.5|3502.5|3504|3502.5|3498.5|3497.5|24659
1650530100000|2022-04-21 08:35:00|3504|3503|3495|3494|3504.5|3503|3495|3494|32562
1650530400000|2022-04-21 08:40:00|3495.5|3494.5|3488.5|3487|3496|3495|3488|3486.5|48388
1650530700000|2022-04-21 08:45:00|3488|3486.5|3488|3487|3489.5|3488.5|3486|3485|43465
1650531000000|2022-04-21 08:50:00|3488.5|3487.5|3493|3491.5|3493|3492.5|3488.5|3487.5|149726
1650531300000|2022-04-21 08:55:00|3492.5|3491|3488.5|3487|3492.5|3491|3486.5|3485.5|21183
1650531600000|2022-04-21 09:00:00|3489|3487.5|3487|3486|3489.5|3488.5|3485.5|3485|54162
1650531900000|2022-04-21 09:05:00|3487.5|3486.5|3493.5|3492|3493.5|3492.5|3487.5|3486|17876
1650532200000|2022-04-21 09:10:00|3494|3492.5|3493.5|3492.5|3495.5|3494.5|3491|3490.5|43955
1650532500000|2022-04-21 09:15:00|3494|3493|3495|3494.5|3496.5|3495.5|3492.5|3491.5|10914
1650532800000|2022-04-21 09:20:00|3494.5|3494|3498|3497|3498.5|3497.5|3494.5|3493.5|15321
1650533100000|2022-04-21 09:25:00|3497.5|3496.5|3495.5|3495|3497.5|3496.5|3495|3494|24518
1650533400000|2022-04-21 09:30:00|3495|3494.5|3490|3488.5|3495.5|3495|3487.5|3486.5|19305
1650533700000|2022-04-21 09:35:00|3490.5|3489|3496|3495|3496|3495|3490.5|3489|11077
1650534000000|2022-04-21 09:40:00|3496.5|3495.5|3499|3498|3500|3499|3496|3495|51389
1650534300000|2022-04-21 09:45:00|3498.5|3498.5|3499|3498|3500.5|3499|3497.5|3497|20676
1650534600000|2022-04-21 09:50:00|3498.5|3497.5|3503|3502|3503|3502|3498|3497.5|20946
1650534900000|2022-04-21 09:55:00|3503.5|3502.5|3503.5|3502.5|3504.5|3504|3502|3501|22061
1650535200000|2022-04-21 10:00:00|3504|3503.5|3505|3504.5|3506|3505|3502.5|3502|44915
1650535500000|2022-04-21 10:05:00|3504.5|3504|3505.5|3505|3506|3505.5|3502|3501.5|41799
1650535800000|2022-04-21 10:10:00|3506|3504.5|3506.5|3505.5|3506.5|3506|3503|3502.5|19526
1650536100000|2022-04-21 10:15:00|3506|3505|3502.5|3502|3506.5|3506|3502.5|3501.5|123693
1650536400000|2022-04-21 10:20:00|3503|3501.5|3503.5|3503|3505|3504|3502|3501.5|14372
1650536700000|2022-04-21 10:25:00|3504|3503.5|3502.5|3502|3504|3503.5|3501.5|3501|50711
1650537000000|2022-04-21 10:30:00|3503|3501.5|3505|3504|3506.5|3506|3502|3501.5|24307
1650537300000|2022-04-21 10:35:00|3504.5|3504.5|3505|3504.5|3505|3504.5|3503|3502|67971
1650537600000|2022-04-21 10:40:00|3504.5|3504|3506.5|3505.5|3507.5|3507|3503.5|3503|13642
1650537900000|2022-04-21 10:45:00|3506|3506|3509|3508.5|3510|3509|3506|3505.5|16927
1650538200000|2022-04-21 10:50:00|3509.5|3508|3511.5|3510.5|3512|3511.5|3508|3507.5|20958
1650538500000|2022-04-21 10:55:00|3511|3510|3509.5|3508.5|3511.5|3510|3508.5|3508|29270
1650538800000|2022-04-21 11:00:00|3510|3509|3508.5|3508|3510|3509|3506.5|3506|42704
1650539100000|2022-04-21 11:05:00|3508|3507.5|3509|3508.5|3509.5|3509|3506|3505.5|54115
1650539400000|2022-04-21 11:10:00|3509.5|3509|3507|3506|3509.5|3509|3505.5|3504.5|8893
1650539700000|2022-04-21 11:15:00|3507.5|3506.5|3503.5|3503|3508|3507.5|3502.5|3502|11064
1650540000000|2022-04-21 11:20:00|3504|3503.5|3502|3501.5|3504|3503.5|3500.5|3500|13837
1650540300000|2022-04-21 11:25:00|3502.5|3502|3507|3506|3507|3506|3500|3499|34676
1650540600000|2022-04-21 11:30:00|3506.5|3505.5|3505.5|3504.5|3506.5|3505.5|3504|3503.5|14293
1650540900000|2022-04-21 11:35:00|3506|3505|3506|3505|3507.5|3507|3505.5|3505|9340
1650541200000|2022-04-21 11:40:00|3505.5|3504.5|3505.5|3505|3506.5|3505.5|3505|3504|14614
1650541500000|2022-04-21 11:45:00|3506|3505.5|3506|3505|3506.5|3505.5|3502.5|3501.5|157666
1650541800000|2022-04-21 11:50:00|3506.5|3505.5|3507.5|3506.5|3508|3507.5|3504.5|3503.5|146619
1650542100000|2022-04-21 11:55:00|3507|3507|3508.5|3507.5|3509|3508|3506|3505|27649
1650542400000|2022-04-21 12:00:00|3509|3508|3508|3507|3510.5|3510|3507|3506|28653
1650542700000|2022-04-21 12:05:00|3508.5|3507.5|3510.5|3510|3511.5|3510.5|3508|3507|17348
1650543000000|2022-04-21 12:10:00|3511|3510.5|3508.5|3507.5|3511.5|3510.5|3507.5|3507|14209
1650543300000|2022-04-21 12:15:00|3508|3507|3504.5|3504|3509|3508.5|3504|3503.5|38556
1650543600000|2022-04-21 12:20:00|3505|3504.5|3508|3507.5|3509|3508|3504.5|3504|26607
1650543900000|2022-04-21 12:25:00|3508.5|3508|3508.5|3508|3511.5|3510.5|3508|3507|36172
1650544200000|2022-04-21 12:30:00|3509|3507.5|3505|3504|3510.5|3509.5|3505|3504|36763
1650544500000|2022-04-21 12:35:00|3505.5|3504.5|3502|3501|3506.5|3505.5|3502|3501|12279
1650544800000|2022-04-21 12:40:00|3501.5|3501.5|3503|3502|3504.5|3503.5|3501.5|3500.5|17310
1650545100000|2022-04-21 12:45:00|3503.5|3502.5|3502|3501.5|3504|3503|3500|3499.5|18786
1650545400000|2022-04-21 12:50:00|3501.5|3501|3503.5|3502.5|3504|3503.5|3501|3500|11445
1650545700000|2022-04-21 12:55:00|3503|3503|3503.5|3502.5|3504.5|3503.5|3502.5|3501.5|42154
1650546000000|2022-04-21 13:00:00|3504|3503|3500.5|3499.5|3504|3503|3499|3498.5|33421
1650546300000|2022-04-21 13:05:00|3500|3499|3499|3498.5|3500.5|3499.5|3496.5|3495.5|17075
1650546600000|2022-04-21 13:10:00|3499.5|3499|3498|3497|3500.5|3499.5|3497.5|3496.5|12057
1650546900000|2022-04-21 13:15:00|3497.5|3496.5|3496|3495|3498|3497.5|3494.5|3493.5|8740
1650547200000|2022-04-21 13:20:00|3495.5|3494.5|3496|3495|3498|3497|3495|3494.5|13576
1650547500000|2022-04-21 13:25:00|3495.5|3494.5|3498|3497|3498|3497|3494|3493|19474
1650547800000|2022-04-21 13:30:00|3498.5|3497.5|3503|3502|3506|3505.5|3498.5|3497|34554
1650548100000|2022-04-21 13:35:00|3502.5|3501.5|3504|3503|3504.5|3503.5|3501|3499.5|18043
1650548400000|2022-04-21 13:40:00|3504.5|3503.5|3498.5|3497.5|3505|3504.5|3498|3497|22279
1650548700000|2022-04-21 13:45:00|3498|3497|3500|3499|3501.5|3500.5|3497|3496|26609
1650549000000|2022-04-21 13:50:00|3499.5|3498.5|3499.5|3498.5|3500.5|3500|3496.5|3496|29906
1650549300000|2022-04-21 13:55:00|3499|3499|3500.5|3500|3502|3501|3498.5|3498|27470
1650549600000|2022-04-21 14:00:00|3501|3499.5|3504.5|3503|3504.5|3503|3499|3498.5|35153
1650549900000|2022-04-21 14:05:00|3505|3503.5|3501.5|3501|3505|3504.5|3499.5|3499|58564
1650550200000|2022-04-21 14:10:00|3501|3500.5|3500.5|3500|3502.5|3502|3500|3499|52301
1650550500000|2022-04-21 14:15:00|3500|3499.5|3501.5|3501|3502.5|3502|3499.5|3498.5|35238
1650550800000|2022-04-21 14:20:00|3502|3501.5|3500.5|3500|3502.5|3502|3500|3499.5|32902
1650551100000|2022-04-21 14:25:00|3501|3500.5|3504|3503|3505.5|3505|3500|3499.5|20254
1650551400000|2022-04-21 14:30:00|3503.5|3503.5|3511|3510|3511|3510.5|3503.5|3503.5|13388
1650551700000|2022-04-21 14:35:00|3510.5|3509.5|3514.5|3513.5|3514.5|3514|3509.5|3509|30510
1650552000000|2022-04-21 14:40:00|3515|3514|3508.5|3507.5|3515|3514|3507|3506.5|64470
1650552300000|2022-04-21 14:45:00|3509|3508|3510.5|3510|3510.5|3510|3508|3507|45707
1650552600000|2022-04-21 14:50:00|3511|3509.5|3510.5|3510|3512|3511.5|3509|3508.5|34091
1650552900000|2022-04-21 14:55:00|3511|3510.5|3512|3511.5|3512.5|3512|3509.5|3509|175751
1650553200000|2022-04-21 15:00:00|3512.5|3511|3510.5|3510|3513|3512.5|3509.5|3509|43053
1650553500000|2022-04-21 15:05:00|3510|3509.5|3515.5|3515|3517|3516.5|3510|3509.5|37127
1650553800000|2022-04-21 15:10:00|3515|3514.5|3519|3518.5|3520|3519|3515|3514|140650
1650554100000|2022-04-21 15:15:00|3519.5|3519|3520.5|3520|3522|3521.5|3519|3518.5|50538
1650554400000|2022-04-21 15:20:00|3521|3519.5|3515.5|3515|3521|3520|3513.5|3513|304337
1650554700000|2022-04-21 15:25:00|3516|3515.5|3515|3514|3516.5|3516|3513|3512|40041
1650610800000|2022-04-22 07:00:00|3505|3500.5|3536.5|3534.5|3542|3541|3497|3495.5|190235
1650611100000|2022-04-22 07:05:00|3536|3535|3520.5|3519.5|3537|3536.5|3515|3514|76012
1650611400000|2022-04-22 07:10:00|3520|3518.5|3537|3535.5|3539|3537.5|3519.5|3518|53225
1650611700000|2022-04-22 07:15:00|3537.5|3535|3545.5|3544.5|3546|3545|3532|3530.5|34883
1650612000000|2022-04-22 07:20:00|3546|3545|3545.5|3544.5|3549|3547.5|3539.5|3538.5|34270
1650612300000|2022-04-22 07:25:00|3546|3545|3546|3544.5|3550|3549.5|3542|3541|32015
1650612600000|2022-04-22 07:30:00|3545.5|3545|3542.5|3541.5|3553.5|3552.5|3542.5|3541|36317
1650612900000|2022-04-22 07:35:00|3542|3541|3539.5|3539|3542.5|3541.5|3535|3534|25195
1650613200000|2022-04-22 07:40:00|3539|3538.5|3535|3533.5|3540|3539.5|3531|3529.5|24853
1650613500000|2022-04-22 07:45:00|3534.5|3534|3535|3533.5|3537|3535.5|3530.5|3529.5|11281
1650613800000|2022-04-22 07:50:00|3534.5|3533|3539|3537.5|3539.5|3538.5|3532.5|3531.5|8356
1650614100000|2022-04-22 07:55:00|3538.5|3538|3534|3532.5|3538.5|3538|3532|3530.5|9011
1650614400000|2022-04-22 08:00:00|3533.5|3532|3538.5|3537|3539.5|3538|3533|3532|18136
1650614700000|2022-04-22 08:05:00|3538|3536.5|3537.5|3536|3541|3540|3536|3535|13495
1650615000000|2022-04-22 08:10:00|3538|3536.5|3539.5|3538.5|3540.5|3539.5|3537.5|3536.5|8960
1650615300000|2022-04-22 08:15:00|3540|3538|3537.5|3537|3542|3541|3537.5|3537|39195
1650615600000|2022-04-22 08:20:00|3538|3537.5|3543|3542|3543|3542|3537|3536|7971
1650615900000|2022-04-22 08:25:00|3542.5|3541.5|3548.5|3547.5|3550.5|3550|3540.5|3540|20464
1650616200000|2022-04-22 08:30:00|3548|3548|3550.5|3549.5|3552.5|3552|3547.5|3547|13536
1650616500000|2022-04-22 08:35:00|3551|3550|3550.5|3549.5|3552.5|3551.5|3548.5|3547.5|10126
1650616800000|2022-04-22 08:40:00|3551|3550|3554.5|3554|3557.5|3556.5|3549.5|3548.5|27231
1650617100000|2022-04-22 08:45:00|3555|3554.5|3554.5|3553.5|3558|3557|3554|3553.5|13216
1650617400000|2022-04-22 08:50:00|3555|3554|3551.5|3550.5|3555.5|3554.5|3549.5|3549|6710
1650617700000|2022-04-22 08:55:00|3551|3551|3547.5|3546.5|3554|3553.5|3546|3545|11925
1650618000000|2022-04-22 09:00:00|3547|3546|3546.5|3545.5|3549|3548|3543.5|3542.5|6935
1650618300000|2022-04-22 09:05:00|3546|3545|3547|3546|3549|3548.5|3545.5|3545|11171
1650618600000|2022-04-22 09:10:00|3546.5|3545.5|3549.5|3548.5|3551|3549.5|3546|3545.5|3639
1650618900000|2022-04-22 09:15:00|3550|3549|3549.5|3548.5|3550.5|3549.5|3546|3545.5|8586
1650619200000|2022-04-22 09:20:00|3549|3548|3548.5|3548|3552.5|3551.5|3548.5|3547.5|5520
1650619500000|2022-04-22 09:25:00|3548|3547.5|3547.5|3546|3548.5|3547.5|3545|3544|7031
1650619800000|2022-04-22 09:30:00|3548|3546.5|3548.5|3547.5|3551|3550|3547.5|3546|13312
1650620100000|2022-04-22 09:35:00|3548|3547|3550|3549|3550|3549.5|3545.5|3544.5|12848
1650620400000|2022-04-22 09:40:00|3549.5|3549.5|3551.5|3550.5|3551.5|3551|3549.5|3549|5132
1650620700000|2022-04-22 09:45:00|3551|3550|3551.5|3550.5|3552.5|3552|3549.5|3548.5|6042
1650621000000|2022-04-22 09:50:00|3551|3550|3545.5|3544.5|3551.5|3550|3545|3544|21023
1650621300000|2022-04-22 09:55:00|3546|3545|3541.5|3540.5|3546.5|3546|3541|3539.5|18266
1650621600000|2022-04-22 10:00:00|3541|3540|3546.5|3546|3548.5|3547|3540|3539|25300
1650621900000|2022-04-22 10:05:00|3546|3545.5|3544.5|3543.5|3547|3546|3544|3543|18324
1650622200000|2022-04-22 10:10:00|3545|3544|3542|3540.5|3545.5|3544.5|3540.5|3539.5|17017
1650622500000|2022-04-22 10:15:00|3541.5|3540|3539.5|3539|3541.5|3541|3538|3537.5|11932
1650622800000|2022-04-22 10:20:00|3540|3539.5|3541|3540|3541|3540.5|3537.5|3537|6684
1650623100000|2022-04-22 10:25:00|3540.5|3539.5|3532.5|3531.5|3541|3539.5|3531.5|3531|8461
1650623400000|2022-04-22 10:30:00|3533|3532|3529.5|3529|3533|3532|3528|3527|10851
1650623700000|2022-04-22 10:35:00|3530|3528.5|3535|3534|3535|3534.5|3527.5|3527|28008
1650624000000|2022-04-22 10:40:00|3535.5|3534.5|3537|3536|3537|3536|3533.5|3533|10765
1650624300000|2022-04-22 10:45:00|3536.5|3535.5|3534.5|3533|3537|3536|3534|3533|7399
1650624600000|2022-04-22 10:50:00|3534|3533.5|3528.5|3527|3534.5|3533.5|3528.5|3527|6012
1650624900000|2022-04-22 10:55:00|3528|3527.5|3529.5|3528.5|3531|3530.5|3528|3527|6685
1650625200000|2022-04-22 11:00:00|3529|3529|3530.5|3529.5|3532|3531|3529|3528.5|8798
1650625500000|2022-04-22 11:05:00|3531|3530|3531|3530|3531.5|3531|3528.5|3527.5|18606
1650625800000|2022-04-22 11:10:00|3530.5|3529.5|3531.5|3530.5|3532.5|3531.5|3530|3529|4544
1650626100000|2022-04-22 11:15:00|3531|3531|3533|3532.5|3535|3534|3531|3530|7761
1650626400000|2022-04-22 11:20:00|3533.5|3533|3533.5|3532.5|3535|3534.5|3532.5|3531.5|4374
1650626700000|2022-04-22 11:25:00|3533|3532|3531|3530|3533.5|3532.5|3530|3529.5|4723
1650627000000|2022-04-22 11:30:00|3530.5|3530.5|3531.5|3531|3532.5|3532|3530.5|3529.5|5550
1650627300000|2022-04-22 11:35:00|3532|3531.5|3536.5|3536|3536.5|3536|3532|3531.5|7693
1650627600000|2022-04-22 11:40:00|3537|3536.5|3533.5|3532.5|3537|3536.5|3533.5|3532.5|4919
1650627900000|2022-04-22 11:45:00|3534|3533|3534.5|3533.5|3535|3534.5|3533.5|3532.5|135118
1650628200000|2022-04-22 11:50:00|3534|3533|3540.5|3539.5|3541.5|3541|3533|3532.5|51495
1650628500000|2022-04-22 11:55:00|3540|3540|3544.5|3543.5|3546|3545|3540|3539.5|35881
1650628800000|2022-04-22 12:00:00|3544|3544|3545|3544.5|3547|3546|3544|3543.5|18503
1650629100000|2022-04-22 12:05:00|3545.5|3544|3546|3545.5|3549.5|3549|3545.5|3544|26333
1650629400000|2022-04-22 12:10:00|3545.5|3545|3547|3546|3548|3547|3545|3544.5|5411
1650629700000|2022-04-22 12:15:00|3547.5|3546.5|3544.5|3543.5|3547.5|3546.5|3544|3543.5|15126
1650630000000|2022-04-22 12:20:00|3544|3543|3546|3545.5|3547|3546.5|3543.5|3542|8156
1650630300000|2022-04-22 12:25:00|3545.5|3545|3547.5|3547|3550|3549.5|3545.5|3545|8529
1650630600000|2022-04-22 12:30:00|3548|3547.5|3551.5|3550.5|3551.5|3550.5|3548|3547|10440
1650630900000|2022-04-22 12:35:00|3552|3551|3549.5|3549|3552|3551|3549|3548.5|12994
1650631200000|2022-04-22 12:40:00|3550|3548.5|3551|3550.5|3551.5|3551|3547|3546.5|15896
1650631500000|2022-04-22 12:45:00|3551.5|3551|3553|3552|3554.5|3553.5|3551|3550|21491
1650631800000|2022-04-22 12:50:00|3552.5|3551.5|3554|3553.5|3554.5|3553.5|3551.5|3550.5|6007
1650632100000|2022-04-22 12:55:00|3553.5|3553|3554|3553.5|3555|3554|3553|3552|11961
1650632400000|2022-04-22 13:00:00|3554.5|3554|3554.5|3554|3558.5|3557.5|3553.5|3553|28773
1650632700000|2022-04-22 13:05:00|3555|3554.5|3556|3555|3558|3557.5|3554|3553.5|6737
1650633000000|2022-04-22 13:10:00|3555.5|3555.5|3550.5|3549.5|3556|3555.5|3548.5|3547.5|15535
1650633300000|2022-04-22 13:15:00|3551|3550|3548|3547|3552|3551|3547|3546.5|13340
1650633600000|2022-04-22 13:20:00|3547.5|3547.5|3553|3552|3554|3553|3546.5|3546|13734
1650633900000|2022-04-22 13:25:00|3553.5|3552.5|3555.5|3554.5|3556.5|3556|3553.5|3552.5|14467
1650634200000|2022-04-22 13:30:00|3555|3554|3561.5|3560.5|3566.5|3566|3552|3551|96470
1650634500000|2022-04-22 13:35:00|3561|3560|3555.5|3554.5|3561.5|3560.5|3551|3550|53721
1650634800000|2022-04-22 13:40:00|3556|3555|3545.5|3544.5|3556|3555|3543|3542.5|64889
1650635100000|2022-04-22 13:45:00|3545|3545|3544|3542.5|3548.5|3547.5|3540.5|3539.5|45050
1650635400000|2022-04-22 13:50:00|3543.5|3543|3542.5|3541|3544|3543|3539|3538|16253
1650635700000|2022-04-22 13:55:00|3542|3541.5|3541.5|3540.5|3542.5|3542|3537|3536|31266
1650636000000|2022-04-22 14:00:00|3541|3543|3546.5|3545.5|3546.5|3546|3541|3542|29297
1650636300000|2022-04-22 14:05:00|3547|3546.5|3547|3546.5|3552|3551|3546.5|3546|84766
1650636600000|2022-04-22 14:10:00|3547.5|3547|3550.5|3549.5|3551|3550.5|3546|3545.5|16539
1650636900000|2022-04-22 14:15:00|3551|3550|3541.5|3540.5|3551|3550.5|3541|3540.5|26049
1650637200000|2022-04-22 14:20:00|3541|3541|3543.5|3542.5|3544|3543.5|3539.5|3538.5|28868
1650637500000|2022-04-22 14:25:00|3543|3542|3542.5|3542|3544.5|3543.5|3541|3540|53711
1650637800000|2022-04-22 14:30:00|3543|3542.5|3546.5|3546|3547.5|3546.5|3541.5|3540.5|24451
1650638100000|2022-04-22 14:35:00|3546|3545.5|3547.5|3546.5|3548.5|3548|3545|3544.5|20063
1650638400000|2022-04-22 14:40:00|3548.5|3548|3548|3547|3549|3548.5|3546|3545.5|25425
1650638700000|2022-04-22 14:45:00|3547.5|3546.5|3548.5|3548|3549|3548.5|3543|3542.5|19282
1650639000000|2022-04-22 14:50:00|3549|3547.5|3545.5|3545|3549|3548|3545.5|3545|26223
1650639300000|2022-04-22 14:55:00|3546|3545.5|3545.5|3545|3546|3545.5|3543.5|3543|13797
1650639600000|2022-04-22 15:00:00|3545|3544.5|3543.5|3542.5|3547|3546.5|3542.5|3542|51756
1650639900000|2022-04-22 15:05:00|3543|3543|3546.5|3546|3548.5|3547.5|3543|3542.5|87109
1650640200000|2022-04-22 15:10:00|3547|3546.5|3545|3544|3548|3547.5|3543|3542.5|47093
1650640500000|2022-04-22 15:15:00|3545.5|3544|3542|3541.5|3546|3545.5|3541|3540.5|47154
1650640800000|2022-04-22 15:20:00|3542.5|3542|3540.5|3539.5|3544|3543.5|3540|3539.5|74187
1650641100000|2022-04-22 15:25:00|3540|3540|3539.5|3538|3542.5|3542|3539|3537.5|50217
1650870000000|2022-04-25 07:00:00|3524.5|3513.5|3503|3502|3524.5|3515|3499|3498|154898
1650870300000|2022-04-25 07:05:00|3504.5|3501.5|3534.5|3533.5|3535|3534.5|3503|3501.5|202375
1650870600000|2022-04-25 07:10:00|3534|3533|3538.5|3536.5|3539|3538|3528.5|3527|78670
1650870900000|2022-04-25 07:15:00|3538|3537|3565.5|3564|3572|3570.5|3538|3536.5|114361
1650871200000|2022-04-25 07:20:00|3565|3563.5|3572|3571|3573|3571.5|3561|3559.5|49538
1650871500000|2022-04-25 07:25:00|3572.5|3570.5|3572.5|3571.5|3576.5|3575|3570|3569.5|50957
1650871800000|2022-04-25 07:30:00|3573|3572|3577.5|3576.5|3582.5|3581.5|3570.5|3570|54156
1650872100000|2022-04-25 07:35:00|3577|3577|3589|3588|3591|3590|3576|3575.5|57319
1650872400000|2022-04-25 07:40:00|3589.5|3588.5|3591|3590|3592|3591|3585.5|3584.5|38388
1650872700000|2022-04-25 07:45:00|3591.5|3590.5|3592|3591|3596.5|3595.5|3587|3586|48206
1650873000000|2022-04-25 07:50:00|3592.5|3591.5|3588.5|3587.5|3593.5|3593|3586.5|3586|73311
1650873300000|2022-04-25 07:55:00|3588|3587|3577.5|3576.5|3589.5|3589|3576|3575|31555
1650873600000|2022-04-25 08:00:00|3577|3577|3577.5|3576.5|3579|3578|3573|3572|27440
1650873900000|2022-04-25 08:05:00|3578|3577|3575|3574.5|3579.5|3578|3573.5|3572.5|11203
1650874200000|2022-04-25 08:10:00|3575.5|3575|3571.5|3570|3579.5|3578.5|3568.5|3568|30663
1650874500000|2022-04-25 08:15:00|3571|3570.5|3575.5|3574.5|3579.5|3578|3571|3569.5|18916
1650874800000|2022-04-25 08:20:00|3576|3575|3571|3570|3576|3575.5|3567.5|3566.5|29722
1650875100000|2022-04-25 08:25:00|3571.5|3570.5|3571.5|3570.5|3576.5|3575.5|3570|3569.5|19473
1650875400000|2022-04-25 08:30:00|3572|3571|3577.5|3576.5|3579.5|3578.5|3571|3570.5|18194
1650875700000|2022-04-25 08:35:00|3577|3576|3577.5|3576.5|3582.5|3581|3575.5|3574.5|12516
1650876000000|2022-04-25 08:40:00|3578|3577|3577.5|3576.5|3581.5|3581|3575.5|3574.5|44901
1650876300000|2022-04-25 08:45:00|3577|3576|3570|3569|3578.5|3577.5|3570|3568.5|31114
1650876600000|2022-04-25 08:50:00|3569.5|3568.5|3563.5|3563|3570|3569|3563|3562|24984
1650876900000|2022-04-25 08:55:00|3564|3562.5|3567.5|3566.5|3568|3567.5|3563.5|3562.5|23070
1650877200000|2022-04-25 09:00:00|3567|3567|3570|3569|3570.5|3569.5|3567|3566|13333
1650877500000|2022-04-25 09:05:00|3569.5|3568.5|3571|3570|3571.5|3570.5|3566.5|3565.5|28978
1650877800000|2022-04-25 09:10:00|3570.5|3569.5|3567|3566|3572|3571|3566|3565|12556
1650878100000|2022-04-25 09:15:00|3567.5|3566.5|3568.5|3567.5|3570|3569.5|3563|3562.5|22301
1650878400000|2022-04-25 09:20:00|3567.5|3567|3570.5|3569|3573|3572|3566.5|3566|20941
1650878700000|2022-04-25 09:25:00|3570|3569.5|3574.5|3573.5|3577.5|3576.5|3570|3569|13235
1650879000000|2022-04-25 09:30:00|3574|3573|3581|3580|3583|3582|3573|3572.5|15264
1650879300000|2022-04-25 09:35:00|3581.5|3579.5|3578|3577|3582.5|3581.5|3575|3573.5|26799
1650879600000|2022-04-25 09:40:00|3578.5|3577.5|3584|3583|3584.5|3583|3578|3577|18846
1650879900000|2022-04-25 09:45:00|3583.5|3582.5|3587|3586|3587.5|3587|3582|3581.5|10303
1650880200000|2022-04-25 09:50:00|3586.5|3585.5|3586.5|3585.5|3588|3587.5|3584|3583|19020
1650880500000|2022-04-25 09:55:00|3587|3586|3581.5|3580.5|3587|3586|3581|3580.5|24991
1650880800000|2022-04-25 10:00:00|3581|3580|3582|3581.5|3585.5|3585|3580.5|3580|18867
1650881100000|2022-04-25 10:05:00|3582.5|3582|3587|3586.5|3587|3586.5|3581|3580.5|14878
1650881400000|2022-04-25 10:10:00|3586.5|3586|3584|3583|3587|3586|3583.5|3582.5|10696
1650881700000|2022-04-25 10:15:00|3584.5|3583.5|3587.5|3586.5|3589.5|3588.5|3584.5|3583|13476
1650882000000|2022-04-25 10:20:00|3588|3587|3587|3586|3588.5|3587.5|3585.5|3585|27751
1650882300000|2022-04-25 10:25:00|3586.5|3586.5|3589|3588|3592|3591|3586.5|3586|10721
1650882600000|2022-04-25 10:30:00|3588.5|3588.5|3587|3586.5|3590.5|3589.5|3587|3586|10044
1650882900000|2022-04-25 10:35:00|3587.5|3587|3587.5|3586.5|3590|3588.5|3585.5|3585|23099
1650883200000|2022-04-25 10:40:00|3587|3587|3583|3582|3588|3587.5|3582.5|3581.5|15226
1650883500000|2022-04-25 10:45:00|3583.5|3582.5|3585.5|3584.5|3588|3587.5|3583.5|3582.5|7360
1650883800000|2022-04-25 10:50:00|3585|3584|3590|3589|3591|3590|3585|3584|17187
1650884100000|2022-04-25 10:55:00|3590.5|3589.5|3590|3589|3590.5|3589.5|3585|3584.5|15800
1650884400000|2022-04-25 11:00:00|3589.5|3588.5|3597.5|3596.5|3597.5|3597|3588.5|3588|24716
1650884700000|2022-04-25 11:05:00|3597|3596|3590.5|3589.5|3597.5|3596|3590|3589|12781
1650885000000|2022-04-25 11:10:00|3590|3589|3592|3591.5|3592.5|3592|3590|3589|10929
1650885300000|2022-04-25 11:15:00|3592.5|3592|3591|3590.5|3592.5|3592|3590.5|3590|20432
1650885600000|2022-04-25 11:20:00|3591.5|3591|3592.5|3591|3596.5|3595.5|3587.5|3587|42147
1650885900000|2022-04-25 11:25:00|3592|3591.5|3591|3590|3593.5|3592.5|3588.5|3588|12959
1650886200000|2022-04-25 11:30:00|3590.5|3589.5|3596|3595|3597.5|3597|3590.5|3589.5|18154
1650886500000|2022-04-25 11:35:00|3596.5|3595.5|3595|3594.5|3598.5|3598|3594.5|3594|13258
1650886800000|2022-04-25 11:40:00|3595.5|3594|3597|3596|3598|3597|3595|3594|14282
1650887100000|2022-04-25 11:45:00|3597.5|3596.5|3594.5|3593.5|3598|3597|3594|3593|15615
1650887400000|2022-04-25 11:50:00|3594|3593|3592.5|3591|3596|3595|3591.5|3591|13117
1650887700000|2022-04-25 11:55:00|3593|3591.5|3592.5|3591.5|3593|3592.5|3589.5|3589|23359
1650888000000|2022-04-25 12:00:00|3593|3592|3595|3594|3597.5|3596.5|3592.5|3592|40677
1650888300000|2022-04-25 12:05:00|3595.5|3594.5|3597.5|3596.5|3600|3599.5|3595|3594|58060
1650888600000|2022-04-25 12:10:00|3598|3597|3595.5|3594.5|3599.5|3598.5|3595|3594|15915
1650888900000|2022-04-25 12:15:00|3596|3595|3600|3599|3600|3599.5|3594.5|3594|20755
1650889200000|2022-04-25 12:20:00|3599.5|3599.5|3598.5|3597.5|3600|3599.5|3598|3597.5|6552
1650889500000|2022-04-25 12:25:00|3599|3598|3599.5|3598.5|3601|3600|3597.5|3597|39624
1650889800000|2022-04-25 12:30:00|3600|3599|3599|3598|3601|3600|3597|3596.5|29496
1650890100000|2022-04-25 12:35:00|3598.5|3598.5|3596.5|3596|3601|3600.5|3595.5|3595|42712
1650890400000|2022-04-25 12:40:00|3596|3595.5|3601.5|3600.5|3601.5|3600.5|3596|3595.5|23317
1650890700000|2022-04-25 12:45:00|3602|3601|3601|3600|3603|3602|3600|3599.5|18858
1650891000000|2022-04-25 12:50:00|3600.5|3599.5|3600|3599|3601.5|3601|3599.5|3599|9517
1650891300000|2022-04-25 12:55:00|3600.5|3599.5|3606|3605|3606|3605|3600|3599.5|27584
1650891600000|2022-04-25 13:00:00|3605.5|3605.5|3606.5|3606|3608|3607.5|3605|3604.5|23023
1650891900000|2022-04-25 13:05:00|3606|3605.5|3610.5|3609.5|3611|3610|3604|3603.5|38882
1650892200000|2022-04-25 13:10:00|3611|3610|3613.5|3612.5|3613.5|3612.5|3607.5|3607|23336
1650892500000|2022-04-25 13:15:00|3614|3613|3622|3621|3622|3621|3614|3613|27299
1650892800000|2022-04-25 13:20:00|3621.5|3620.5|3628.5|3627.5|3630|3628.5|3621.5|3620.5|134713
1650893100000|2022-04-25 13:25:00|3628|3627|3622|3621|3628.5|3627.5|3622|3621|43861
1650893400000|2022-04-25 13:30:00|3622.5|3620|3619|3618|3626|3625|3614|3613.5|92640
1650893700000|2022-04-25 13:35:00|3619.5|3618.5|3610.5|3609.5|3620|3619|3605|3604|59790
1650894000000|2022-04-25 13:40:00|3610|3609|3600|3599|3610.5|3609.5|3597.5|3596.5|36727
1650894300000|2022-04-25 13:45:00|3600.5|3599.5|3598.5|3598|3601|3600|3594|3593.5|64377
1650894600000|2022-04-25 13:50:00|3599|3598.5|3603|3602|3607.5|3606.5|3597.5|3597|47958
1650894900000|2022-04-25 13:55:00|3603.5|3602.5|3600|3599|3605.5|3604.5|3599|3598|31671
1650895200000|2022-04-25 14:00:00|3600.5|3599.5|3595.5|3594.5|3601.5|3600.5|3592|3591.5|44594
1650895500000|2022-04-25 14:05:00|3596|3595|3596.5|3595.5|3597.5|3597|3592|3591.5|63589
1650895800000|2022-04-25 14:10:00|3597|3596|3598.5|3598|3600|3599.5|3595|3594.5|56510
1650896100000|2022-04-25 14:15:00|3599|3598.5|3604|3603.5|3604|3603.5|3598.5|3598|41629
1650896400000|2022-04-25 14:20:00|3604.5|3604|3606|3605|3608.5|3607.5|3603|3602.5|59082
1650896700000|2022-04-25 14:25:00|3606.5|3605.5|3605.5|3605|3607|3606.5|3600|3599.5|75286
1650897000000|2022-04-25 14:30:00|3605|3604.5|3616|3615.5|3616|3615.5|3605|3604.5|116041
1650897300000|2022-04-25 14:35:00|3616.5|3615|3614|3613|3620|3619.5|3613.5|3612.5|78223
1650897600000|2022-04-25 14:40:00|3613.5|3612.5|3609|3608.5|3615|3614|3607.5|3607|57935
1650897900000|2022-04-25 14:45:00|3609.5|3609|3611.5|3611|3614.5|3614|3608.5|3608|131958
1650898200000|2022-04-25 14:50:00|3611|3610.5|3613|3612|3615|3614.5|3610|3609|59615
1650898500000|2022-04-25 14:55:00|3613.5|3612.5|3611|3610.5|3614|3613.5|3610.5|3609.5|39005
1650898800000|2022-04-25 15:00:00|3610.5|3610|3613.5|3613|3614|3613.5|3605.5|3605|60095
1650899100000|2022-04-25 15:05:00|3613|3612.5|3613|3612.5|3616.5|3616|3610|3609.5|73384
1650899400000|2022-04-25 15:10:00|3612.5|3612|3612|3611.5|3617|3616|3608.5|3608|47811
1650899700000|2022-04-25 15:15:00|3612.5|3612|3617|3616|3617|3616|3612.5|3612|66236
1650900000000|2022-04-25 15:20:00|3618.5|3617.5|3622.5|3621.5|3625|3624|3618.5|3617.5|71987
1650900300000|2022-04-25 15:25:00|3622|3621|3617|3615.5|3626.5|3625.5|3611.5|3610.5|68597
1650956400000|2022-04-26 07:00:00|3640|3637|3627|3625|3640|3637.5|3624|3623|115643
1650956700000|2022-04-26 07:05:00|3627.5|3626|3635.5|3634.5|3640.5|3639|3623.5|3622.5|69272
1650957000000|2022-04-26 07:10:00|3636|3635|3641.5|3640|3643|3641.5|3626|3625.5|54636
1650957300000|2022-04-26 07:15:00|3641|3639.5|3645|3644|3645|3644|3631.5|3630.5|29353
1650957600000|2022-04-26 07:20:00|3645.5|3644.5|3637.5|3637|3646|3644.5|3635.5|3635|22388
1650957900000|2022-04-26 07:25:00|3637|3636.5|3628|3627|3639.5|3637.5|3627.5|3626.5|13825
1650958200000|2022-04-26 07:30:00|3628.5|3627.5|3639.5|3638.5|3645|3643|3627|3626.5|25168
1650958500000|2022-04-26 07:35:00|3640|3639|3629|3628|3642.5|3641.5|3628.5|3628|37848
1650958800000|2022-04-26 07:40:00|3628.5|3628.5|3629.5|3628|3631.5|3630.5|3623.5|3622.5|46602
1650959100000|2022-04-26 07:45:00|3629|3627.5|3634.5|3633|3635.5|3634|3628|3627|21665
1650959400000|2022-04-26 07:50:00|3634|3633.5|3637|3635.5|3637.5|3636.5|3631|3630|14045
1650959700000|2022-04-26 07:55:00|3636.5|3636|3640.5|3639|3640.5|3639|3631|3630.5|10855
1650960000000|2022-04-26 08:00:00|3640|3639.5|3645.5|3644.5|3646.5|3645|3640|3639|11433
1650960300000|2022-04-26 08:05:00|3645|3645|3644.5|3643|3646|3645.5|3642|3641.5|30568
1650960600000|2022-04-26 08:10:00|3644|3643.5|3645|3644|3647|3646|3642.5|3642|20439
1650960900000|2022-04-26 08:15:00|3644.5|3643.5|3646|3644.5|3648|3647|3643.5|3642.5|14459
1650961200000|2022-04-26 08:20:00|3646.5|3645|3644.5|3643.5|3649|3648|3643.5|3642.5|23954
1650961500000|2022-04-26 08:25:00|3645|3644|3642|3640.5|3645.5|3645|3640|3639|17758
1650961800000|2022-04-26 08:30:00|3641.5|3641|3646|3645|3646.5|3645.5|3640|3639|18143
1650962100000|2022-04-26 08:35:00|3646.5|3645.5|3644.5|3643.5|3647.5|3646|3644|3643|20164
1650962400000|2022-04-26 08:40:00|3645|3644|3645.5|3644|3646.5|3645.5|3643|3642|14263
1650962700000|2022-04-26 08:45:00|3645|3644.5|3641|3640|3645.5|3645|3639.5|3638.5|29642
1650963000000|2022-04-26 08:50:00|3641.5|3640.5|3643.5|3642.5|3645.5|3644.5|3639|3638|28862
1650963300000|2022-04-26 08:55:00|3644|3643|3649.5|3648.5|3650|3649.5|3642.5|3641.5|58641
1650963600000|2022-04-26 09:00:00|3649|3648|3648|3647|3652|3651.5|3645|3644.5|74740
1650963900000|2022-04-26 09:05:00|3647.5|3646.5|3650.5|3649.5|3651|3649.5|3646.5|3645.5|31466
1650964200000|2022-04-26 09:10:00|3651|3650|3649|3648|3651|3650|3647|3646|18557
1650964500000|2022-04-26 09:15:00|3648.5|3647.5|3650.5|3649.5|3652|3651|3648.5|3647.5|13828
1650964800000|2022-04-26 09:20:00|3651|3649|3654.5|3653.5|3654.5|3653.5|3649|3648|19766
1650965100000|2022-04-26 09:25:00|3655|3654|3652.5|3651.5|3656.5|3655.5|3651.5|3650.5|59039
1650965400000|2022-04-26 09:30:00|3653|3652|3654.5|3653|3657.5|3656.5|3652.5|3651|64424
1650965700000|2022-04-26 09:35:00|3655|3653.5|3657.5|3656.5|3659|3658.5|3654.5|3653.5|54098
1650966000000|2022-04-26 09:40:00|3657|3656|3662.5|3661|3663|3661.5|3657|3656|53349
1650966300000|2022-04-26 09:45:00|3663|3661.5|3664.5|3663.5|3665.5|3664.5|3663|3661.5|25726
1650966600000|2022-04-26 09:50:00|3665|3664|3672.5|3671|3672.5|3672|3662.5|3662|75469
1650966900000|2022-04-26 09:55:00|3672|3670.5|3670.5|3669.5|3675.5|3674|3670|3669|47499
1650967200000|2022-04-26 10:00:00|3670|3669|3666.5|3665.5|3670.5|3669.5|3666|3665.5|119925
1650967500000|2022-04-26 10:05:00|3667|3666|3671.5|3670.5|3672|3671|3667|3666|100150
1650967800000|2022-04-26 10:10:00|3672|3671|3667.5|3666.5|3672.5|3671.5|3666|3665|58518
1650968100000|2022-04-26 10:15:00|3667|3666|3668|3667|3669|3668|3663.5|3662.5|106897
1650968400000|2022-04-26 10:20:00|3667.5|3666.5|3667|3666|3671|3669.5|3665.5|3665|53988
1650968700000|2022-04-26 10:25:00|3666.5|3665.5|3666|3665|3668|3667|3665|3664|27173
1650969000000|2022-04-26 10:30:00|3665.5|3664.5|3665|3664|3667|3666|3663|3662.5|34284
1650969300000|2022-04-26 10:35:00|3664.5|3663.5|3663.5|3662.5|3666|3665|3662|3661.5|70073
1650969600000|2022-04-26 10:40:00|3663|3662|3657.5|3656.5|3663|3662|3657|3656|116645
1650969900000|2022-04-26 10:45:00|3658.5|3657|3659.5|3658|3661.5|3660.5|3657.5|3656.5|11555
1650970200000|2022-04-26 10:50:00|3659|3658.5|3658|3657|3662|3660.5|3657.5|3657|16000
1650970500000|2022-04-26 10:55:00|3657.5|3656.5|3656|3654.5|3660|3659|3655|3654|108027
1650970800000|2022-04-26 11:00:00|3655.5|3654|3655.5|3654.5|3656|3655|3652|3651|10641
1650971100000|2022-04-26 11:05:00|3655|3654|3653.5|3652.5|3655.5|3654|3650|3649.5|27772
1650971400000|2022-04-26 11:10:00|3654|3653|3652.5|3651.5|3654.5|3653.5|3652|3651|10053
1650971700000|2022-04-26 11:15:00|3652|3651|3653.5|3652.5|3654|3652.5|3650.5|3650|15060
1650972000000|2022-04-26 11:20:00|3654|3653|3655|3654|3655.5|3654.5|3651.5|3650.5|29032
1650972300000|2022-04-26 11:25:00|3655.5|3654.5|3656.5|3655.5|3658|3656.5|3654.5|3654|10874
1650972600000|2022-04-26 11:30:00|3656|3656|3658|3657|3660|3658.5|3656|3655.5|34047
1650972900000|2022-04-26 11:35:00|3657.5|3657.5|3653.5|3652.5|3658.5|3657.5|3652|3651|36532
1650973200000|2022-04-26 11:40:00|3654|3653|3659.5|3658.5|3660|3659|3654|3653|14994
1650973500000|2022-04-26 11:45:00|3659|3658|3660.5|3659.5|3662|3661|3658|3657|20932
1650973800000|2022-04-26 11:50:00|3661|3660|3657|3655.5|3661|3660.5|3656|3655|15911
1650974100000|2022-04-26 11:55:00|3657.5|3656|3660.5|3659.5|3661|3660|3656.5|3655.5|17319
1650974400000|2022-04-26 12:00:00|3660|3659|3665|3663.5|3665|3664.5|3659|3658|30523
1650974700000|2022-04-26 12:05:00|3665.5|3664|3665.5|3664|3667|3666|3662|3661.5|24298
1650975000000|2022-04-26 12:10:00|3666|3664.5|3668.5|3667.5|3669|3668|3663.5|3663|46240
1650975300000|2022-04-26 12:15:00|3669|3668|3668|3667|3671.5|3670.5|3666.5|3665|50701
1650975600000|2022-04-26 12:20:00|3667.5|3666.5|3663.5|3662.5|3667.5|3666.5|3661|3660.5|37370
1650975900000|2022-04-26 12:25:00|3664|3663|3660.5|3659.5|3664.5|3663.5|3660|3659|34752
1650976200000|2022-04-26 12:30:00|3661|3660|3665|3664.5|3665.5|3665|3660.5|3659.5|22055
1650976500000|2022-04-26 12:35:00|3665.5|3664|3659.5|3658.5|3666|3665|3657|3655.5|33288
1650976800000|2022-04-26 12:40:00|3659|3659|3654.5|3653.5|3659.5|3659|3653.5|3652.5|38588
1650977100000|2022-04-26 12:45:00|3654|3653|3658|3657|3658.5|3657.5|3652|3651|50342
1650977400000|2022-04-26 12:50:00|3658.5|3657.5|3665.5|3664|3665.5|3664|3658|3657|62392
1650977700000|2022-04-26 12:55:00|3666|3664.5|3668|3667|3671|3669.5|3664|3663|24312
1650978000000|2022-04-26 13:00:00|3668.5|3666.5|3664|3663|3668.5|3667|3662.5|3661|27856
1650978300000|2022-04-26 13:05:00|3664.5|3663.5|3662.5|3661.5|3665|3664|3660|3659|48990
1650978600000|2022-04-26 13:10:00|3662|3661|3662|3661|3664|3663.5|3656|3654.5|59714
1650978900000|2022-04-26 13:15:00|3661.5|3660|3664.5|3663.5|3665|3663.5|3661|3660|17965
1650979200000|2022-04-26 13:20:00|3664|3663|3658.5|3657.5|3664.5|3663.5|3658|3657|50402
1650979500000|2022-04-26 13:25:00|3658|3656.5|3661.5|3660|3664.5|3663.5|3654|3653|68956
1650979800000|2022-04-26 13:30:00|3661|3659.5|3664.5|3663.5|3670|3669|3658|3657.5|65159
1650980100000|2022-04-26 13:35:00|3665|3664|3669|3668|3672|3671|3664.5|3663.5|66361
1650980400000|2022-04-26 13:40:00|3668.5|3667.5|3662|3661|3669|3668|3661|3660|148554
1650980700000|2022-04-26 13:45:00|3662.5|3661.5|3659|3658|3663.5|3663|3658.5|3658|36506
1650981000000|2022-04-26 13:50:00|3658.5|3657.5|3659|3658|3663.5|3662.5|3658|3657.5|39944
1650981300000|2022-04-26 13:55:00|3659.5|3658.5|3662|3660|3662|3661|3655|3654.5|38888
1650981600000|2022-04-26 14:00:00|3661.5|3660.5|3667|3666|3667|3666|3659.5|3658.5|49210
1650981900000|2022-04-26 14:05:00|3666.5|3665.5|3664|3663.5|3667|3666|3663|3662|39710
1650982200000|2022-04-26 14:10:00|3664.5|3663|3660.5|3659.5|3665|3664|3656.5|3655.5|33953
1650982500000|2022-04-26 14:15:00|3660|3659|3652.5|3651.5|3660.5|3660|3651|3650|45722
1650982800000|2022-04-26 14:20:00|3652|3651|3654.5|3653.5|3657|3656|3651|3650|43249
1650983100000|2022-04-26 14:25:00|3655|3654|3657|3656|3657.5|3657|3652.5|3652|51239
1650983400000|2022-04-26 14:30:00|3656.5|3655.5|3655|3654|3658|3657|3652|3651.5|42797
1650983700000|2022-04-26 14:35:00|3654.5|3653.5|3651.5|3651|3657.5|3656.5|3650|3649.5|152376
1650984000000|2022-04-26 14:40:00|3652|3650.5|3645|3643.5|3652.5|3652|3644.5|3643|77517
1650984300000|2022-04-26 14:45:00|3644.5|3644|3646.5|3646|3648|3647|3643|3641.5|69174
1650984600000|2022-04-26 14:50:00|3647|3645.5|3650|3649.5|3650|3649.5|3646.5|3645.5|43495
1650984900000|2022-04-26 14:55:00|3649.5|3649|3649.5|3649|3651.5|3651|3647.5|3646.5|66199
1650985200000|2022-04-26 15:00:00|3649|3648.5|3641|3640|3649.5|3649|3640|3639|85099
1650985500000|2022-04-26 15:05:00|3640.5|3639.5|3634.5|3634|3642.5|3641.5|3633.5|3632.5|91499
1650985800000|2022-04-26 15:10:00|3634|3633.5|3637.5|3637|3639|3638.5|3633.5|3632.5|102318
1650986100000|2022-04-26 15:15:00|3637|3636.5|3636.5|3636|3639.5|3638.5|3634.5|3634|86260
1650986400000|2022-04-26 15:20:00|3637|3636.5|3637|3636|3640.5|3639.5|3635|3634|98324
1650986700000|2022-04-26 15:25:00|3636.5|3636.5|3637.5|3636.5|3645.5|3645|3636.5|3636|155163
1651042800000|2022-04-27 07:00:00|3638|3637|3614|3612|3638|3637|3607.5|3605|165027
1651043100000|2022-04-27 07:05:00|3613|3611.5|3609|3607.5|3614|3612|3600.5|3599|52684
1651043400000|2022-04-27 07:10:00|3608.5|3607|3605|3604|3611.5|3610.5|3603.5|3603|52604
1651043700000|2022-04-27 07:15:00|3604.5|3603.5|3626.5|3625|3628.5|3627|3604|3603|62855
1651044000000|2022-04-27 07:20:00|3626|3624.5|3606.5|3605.5|3627|3626.5|3606.5|3604.5|44521
1651044300000|2022-04-27 07:25:00|3606|3605|3600.5|3598.5|3607|3605.5|3599|3597.5|38815
1651044600000|2022-04-27 07:30:00|3600|3599|3609|3608|3609.5|3608.5|3599.5|3599|30149
1651044900000|2022-04-27 07:35:00|3609.5|3607.5|3613|3611.5|3613|3612|3606.5|3605|24370
1651045200000|2022-04-27 07:40:00|3612.5|3612|3608.5|3607.5|3616|3614.5|3608|3607|43574
1651045500000|2022-04-27 07:45:00|3609.5|3608|3607.5|3606|3614|3613|3607|3606|20829
1651045800000|2022-04-27 07:50:00|3607|3605.5|3609.5|3608.5|3612.5|3611|3604|3603|101323
1651046100000|2022-04-27 07:55:00|3610|3609|3605.5|3604.5|3611|3610|3603|3602|66362
1651046400000|2022-04-27 08:00:00|3606|3605|3601.5|3600.5|3606.5|3605|3597|3596|29693
1651046700000|2022-04-27 08:05:00|3602|3601|3601|3600|3605|3603.5|3600.5|3599.5|17513
1651047000000|2022-04-27 08:10:00|3600.5|3599.5|3612|3611|3613|3611.5|3600.5|3599.5|39839
1651047300000|2022-04-27 08:15:00|3611.5|3610|3619|3617.5|3619|3618|3611|3610|12425
1651047600000|2022-04-27 08:20:00|3618.5|3617|3619|3618|3622|3621|3615.5|3615|23292
1651047900000|2022-04-27 08:25:00|3619.5|3618.5|3618.5|3617.5|3620.5|3619|3614.5|3614|22406
1651048200000|2022-04-27 08:30:00|3619|3618|3614|3613|3621|3620.5|3613.5|3613|34627
1651048500000|2022-04-27 08:35:00|3613.5|3612.5|3619|3618|3620|3619|3613.5|3612.5|12778
1651048800000|2022-04-27 08:40:00|3618.5|3617.5|3625.5|3624|3626|3625|3618|3617.5|26709
1651049100000|2022-04-27 08:45:00|3625|3624.5|3627|3626|3629.5|3628|3624|3623.5|31496
1651049400000|2022-04-27 08:50:00|3626.5|3625.5|3624|3623|3627|3626.5|3622|3620.5|15957
1651049700000|2022-04-27 08:55:00|3624.5|3623.5|3627|3626|3627|3626|3622|3621|16752
1651050000000|2022-04-27 09:00:00|3626.5|3625.5|3630.5|3630|3631.5|3630|3624|3623.5|21020
1651050300000|2022-04-27 09:05:00|3630|3629.5|3626|3625|3630.5|3629.5|3625.5|3624.5|22306
1651050600000|2022-04-27 09:10:00|3625.5|3624.5|3624|3623.5|3627.5|3626.5|3623|3622.5|7551
1651050900000|2022-04-27 09:15:00|3624.5|3623|3622|3621|3625|3624|3620|3619|20557
1651051200000|2022-04-27 09:20:00|3622.5|3621.5|3621|3620|3624|3623|3620.5|3619|23504
1651051500000|2022-04-27 09:25:00|3621.5|3620.5|3622|3620.5|3622.5|3622|3619.5|3619|38659
1651051800000|2022-04-27 09:30:00|3621.5|3621|3617|3615.5|3622|3621.5|3615.5|3614.5|21629
1651052100000|2022-04-27 09:35:00|3617.5|3616|3617|3616|3619|3618|3614.5|3613.5|27893
1651052400000|2022-04-27 09:40:00|3617.5|3616.5|3617|3616|3618.5|3618|3616|3615|16952
1651052700000|2022-04-27 09:45:00|3617.5|3616.5|3618|3616.5|3619|3618|3615.5|3615|30726
1651053000000|2022-04-27 09:50:00|3618.5|3617|3617|3615.5|3620|3619|3616|3615|49692
1651053300000|2022-04-27 09:55:00|3617.5|3616|3620|3619|3620|3619|3615|3614.5|37114
1651053600000|2022-04-27 10:00:00|3620.5|3619.5|3617.5|3616.5|3620.5|3620|3616.5|3616|99777
1651053900000|2022-04-27 10:05:00|3618|3617|3616|3615.5|3619.5|3618.5|3615|3614.5|22796
1651054200000|2022-04-27 10:10:00|3616.5|3616|3618.5|3617.5|3619.5|3619|3615|3614|24123
1651054500000|2022-04-27 10:15:00|3619|3618|3619.5|3618.5|3620|3619|3616.5|3616|44412
1651054800000|2022-04-27 10:20:00|3620|3619|3618.5|3617.5|3620|3619|3617.5|3616.5|27836
1651055100000|2022-04-27 10:25:00|3618|3617|3620|3619|3621|3620|3616|3615.5|42686
1651055400000|2022-04-27 10:30:00|3619.5|3618.5|3619|3618.5|3621|3620.5|3618.5|3618|45641
1651055700000|2022-04-27 10:35:00|3618.5|3618|3620|3619|3621|3620.5|3617.5|3616.5|36748
1651056000000|2022-04-27 10:40:00|3619.5|3619.5|3616|3615.5|3620.5|3620|3616|3615|51722
1651056300000|2022-04-27 10:45:00|3615.5|3615|3616.5|3615.5|3617|3616.5|3610|3609|73476
1651056600000|2022-04-27 10:50:00|3616|3616|3616.5|3616|3618|3617|3615.5|3615|24950
1651056900000|2022-04-27 10:55:00|3616|3615.5|3615.5|3614.5|3616.5|3616|3613|3612|90900
1651057200000|2022-04-27 11:00:00|3616|3615|3614.5|3613.5|3616.5|3615|3611|3610.5|44292
1651057500000|2022-04-27 11:05:00|3615|3614|3614.5|3613.5|3617|3616|3613|3612.5|21404
1651057800000|2022-04-27 11:10:00|3614|3614|3614.5|3613.5|3615.5|3615|3613.5|3612.5|13799
1651058100000|2022-04-27 11:15:00|3614|3613|3611.5|3610.5|3614.5|3613.5|3610|3609.5|26455
1651058400000|2022-04-27 11:20:00|3611|3610|3608|3607|3611.5|3610|3605|3604.5|43653
1651058700000|2022-04-27 11:25:00|3608.5|3607.5|3610.5|3609.5|3611|3610|3606|3605.5|26791
1651059000000|2022-04-27 11:30:00|3611|3610|3608|3607|3611.5|3610.5|3607.5|3606.5|39833
1651059300000|2022-04-27 11:35:00|3608.5|3606.5|3605.5|3604.5|3609|3608.5|3604|3603.5|36795
1651059600000|2022-04-27 11:40:00|3605|3604|3605|3604|3606.5|3606|3603.5|3602.5|33864
1651059900000|2022-04-27 11:45:00|3605.5|3604.5|3607|3606|3607|3606.5|3605|3604|22495
1651060200000|2022-04-27 11:50:00|3607.5|3606.5|3605.5|3605|3608.5|3607.5|3604|3603|55850
1651060500000|2022-04-27 11:55:00|3606|3605.5|3608|3607|3610.5|3610|3605|3604|34477
1651060800000|2022-04-27 12:00:00|3608.5|3607.5|3607|3606.5|3609|3607.5|3604.5|3603.5|48782
1651061100000|2022-04-27 12:05:00|3607.5|3607|3605|3604.5|3608.5|3608|3603|3602.5|43793
1651061400000|2022-04-27 12:10:00|3605.5|3605|3606.5|3606|3609|3608|3604.5|3603.5|20394
1651061700000|2022-04-27 12:15:00|3607|3606.5|3607.5|3606.5|3609|3608|3607|3606|68167
1651062000000|2022-04-27 12:20:00|3607|3607|3603.5|3602.5|3608.5|3607.5|3603|3602|32483
1651062300000|2022-04-27 12:25:00|3603|3602|3608|3607.5|3608.5|3607.5|3601.5|3601|58447
1651062600000|2022-04-27 12:30:00|3608.5|3608|3602|3601|3610.5|3610|3600.5|3599.5|72903
1651062900000|2022-04-27 12:35:00|3601.5|3600.5|3599|3597.5|3602|3601|3596|3595.5|40064
1651063200000|2022-04-27 12:40:00|3599.5|3598|3594.5|3594|3601|3600|3594|3593|46787
1651063500000|2022-04-27 12:45:00|3595|3593.5|3590.5|3589.5|3596|3595.5|3590|3589|28592
1651063800000|2022-04-27 12:50:00|3591|3590|3588.5|3588|3594|3593|3588.5|3588|27419
1651064100000|2022-04-27 12:55:00|3588|3587.5|3586|3585|3590.5|3590|3585.5|3585|24165
1651064400000|2022-04-27 13:00:00|3585.5|3584.5|3587|3586|3588.5|3587.5|3581.5|3580.5|28042
1651064700000|2022-04-27 13:05:00|3587.5|3586.5|3579|3578|3589.5|3588.5|3579|3578|39405
1651065000000|2022-04-27 13:10:00|3578.5|3577.5|3576.5|3575.5|3581.5|3580.5|3575.5|3574.5|42718
1651065300000|2022-04-27 13:15:00|3577|3576|3579|3577.5|3580|3579|3571.5|3571|153195
1651065600000|2022-04-27 13:20:00|3578.5|3578|3575.5|3575|3579|3578|3575|3574.5|42961
1651065900000|2022-04-27 13:25:00|3575|3574.5|3572|3571.5|3577.5|3577|3572|3571.5|46702
1651066200000|2022-04-27 13:30:00|3571.5|3571|3561|3560|3573|3572.5|3560.5|3560|154965
1651066500000|2022-04-27 13:35:00|3561.5|3560.5|3562.5|3561.5|3567|3566|3552.5|3551.5|142507
1651066800000|2022-04-27 13:40:00|3563|3562|3567.5|3566.5|3570.5|3569.5|3561.5|3561|110555
1651067100000|2022-04-27 13:45:00|3568|3567|3576.5|3575.5|3577.5|3577|3565.5|3564.5|127287
1651067400000|2022-04-27 13:50:00|3576|3576|3573|3572|3577.5|3577|3572|3571|139121
1651067700000|2022-04-27 13:55:00|3573.5|3572.5|3571.5|3570.5|3575.5|3575|3571.5|3570|69472
1651068000000|2022-04-27 14:00:00|3572|3571|3569.5|3568.5|3574|3573|3562|3561|123142
1651068300000|2022-04-27 14:05:00|3570|3569|3567.5|3566|3572|3571.5|3566|3565.5|91114
1651068600000|2022-04-27 14:10:00|3567|3566.5|3569|3567.5|3572.5|3571.5|3565|3564.5|64711
1651068900000|2022-04-27 14:15:00|3568.5|3568|3566|3565|3571.5|3570.5|3564.5|3564|67811
1651069200000|2022-04-27 14:20:00|3565.5|3564.5|3559.5|3559|3566|3564.5|3559|3558|101223
1651069500000|2022-04-27 14:25:00|3560|3559.5|3561|3560|3564.5|3564|3559|3558.5|46649
1651069800000|2022-04-27 14:30:00|3560.5|3559.5|3559|3558.5|3562.5|3562|3558.5|3558|51547
1651070100000|2022-04-27 14:35:00|3558.5|3558|3561|3560.5|3561.5|3561|3558|3557.5|72485
1651070400000|2022-04-27 14:40:00|3561.5|3561|3566.5|3565.5|3567|3566.5|3561.5|3561|54168
1651070700000|2022-04-27 14:45:00|3566|3565|3568|3567|3568|3567.5|3563.5|3562.5|63520
1651071000000|2022-04-27 14:50:00|3567.5|3567.5|3567.5|3566.5|3571|3570.5|3567|3566.5|49507
1651071300000|2022-04-27 14:55:00|3567|3566|3565.5|3565|3568|3567.5|3564|3563.5|89978
1651071600000|2022-04-27 15:00:00|3566|3565.5|3573|3572|3573|3572.5|3565.5|3565|154102
1651071900000|2022-04-27 15:05:00|3572.5|3572.5|3574|3573|3576.5|3575.5|3568|3567.5|137196
1651072200000|2022-04-27 15:10:00|3573.5|3573.5|3569|3568.5|3576.5|3576|3568.5|3568|119557
1651072500000|2022-04-27 15:15:00|3569.5|3569|3578.5|3577.5|3579.5|3579|3569.5|3568.5|141027
1651072800000|2022-04-27 15:20:00|3579|3578|3578|3577.5|3581|3580.5|3571.5|3571|210316
1651073100000|2022-04-27 15:25:00|3577.5|3577|3589|3587.5|3589|3587.5|3577.5|3577|122052
1651129200000|2022-04-28 07:00:00|3636|3630|3614.5|3613.5|3636.5|3636|3604.5|3603|137614
1651129500000|2022-04-28 07:05:00|3614|3612.5|3586|3583.5|3618|3617.5|3582|3580.5|99122
1651129800000|2022-04-28 07:10:00|3585|3583|3589.5|3588.5|3592.5|3590.5|3570|3567.5|100002
1651130100000|2022-04-28 07:15:00|3590.5|3589|3584|3582|3594|3592.5|3578.5|3577|69206
1651130400000|2022-04-28 07:20:00|3583.5|3582.5|3577|3576|3589|3587.5|3573.5|3572|48338
1651130700000|2022-04-28 07:25:00|3576.5|3575.5|3586.5|3585.5|3586.5|3585.5|3572|3571.5|40957
1651131000000|2022-04-28 07:30:00|3587|3586|3586|3585|3595.5|3594.5|3584.5|3583.5|82546
1651131300000|2022-04-28 07:35:00|3585.5|3584.5|3600.5|3599|3601|3600|3582.5|3582|34728
1651131600000|2022-04-28 07:40:00|3601|3599.5|3605.5|3604.5|3608|3607|3598.5|3597.5|59324
1651131900000|2022-04-28 07:45:00|3605|3605|3604|3603|3605|3605|3597|3596|64821
1651132200000|2022-04-28 07:50:00|3603.5|3602.5|3603|3602.5|3605|3604|3597.5|3596.5|64985
1651132500000|2022-04-28 07:55:00|3603.5|3603|3600|3599|3605.5|3605|3597|3596|36209
1651132800000|2022-04-28 08:00:00|3599.5|3599.5|3592.5|3591.5|3600|3599.5|3589|3588|31669
1651133100000|2022-04-28 08:05:00|3593|3592|3585|3583.5|3594.5|3593.5|3583.5|3582.5|84141
1651133400000|2022-04-28 08:10:00|3584.5|3583|3577|3576|3584.5|3583|3574|3573|32559
1651133700000|2022-04-28 08:15:00|3576.5|3575.5|3569|3568|3578.5|3578|3564|3563|66181
1651134000000|2022-04-28 08:20:00|3569.5|3567.5|3567|3566|3570.5|3569|3564.5|3563.5|51351
1651134300000|2022-04-28 08:25:00|3566.5|3566.5|3567|3566.5|3570.5|3570|3564.5|3564|62569
1651134600000|2022-04-28 08:30:00|3567.5|3567|3571.5|3570.5|3573|3572|3566|3565.5|41432
1651134900000|2022-04-28 08:35:00|3571|3571|3569.5|3568|3572.5|3572|3568.5|3568|39937
1651135200000|2022-04-28 08:40:00|3569|3567.5|3573|3572.5|3576.5|3575|3568.5|3567.5|31491
1651135500000|2022-04-28 08:45:00|3572.5|3572|3578|3577|3582|3581.5|3572|3571.5|30299
1651135800000|2022-04-28 08:50:00|3578.5|3577.5|3575|3574.5|3578.5|3577.5|3572.5|3571|21758
1651136100000|2022-04-28 08:55:00|3575.5|3574|3575|3573.5|3580|3579|3572|3571|23802
1651136400000|2022-04-28 09:00:00|3574.5|3574|3570|3569|3574.5|3574|3568.5|3567.5|20355
1651136700000|2022-04-28 09:05:00|3570.5|3569.5|3576|3575|3578.5|3578|3568.5|3567.5|23030
1651137000000|2022-04-28 09:10:00|3576.5|3575.5|3574.5|3573.5|3579|3577.5|3572|3571|16380
1651137300000|2022-04-28 09:15:00|3574|3573|3580|3579|3581|3580.5|3573.5|3573|20546
1651137600000|2022-04-28 09:20:00|3579.5|3579.5|3580|3578.5|3581|3580|3578.5|3577.5|25236
1651137900000|2022-04-28 09:25:00|3579.5|3578|3578.5|3577.5|3580.5|3580|3578|3577.5|19237
1651138200000|2022-04-28 09:30:00|3579|3578|3576.5|3576|3580|3579.5|3576.5|3576|22507
1651138500000|2022-04-28 09:35:00|3577|3576.5|3572.5|3572|3579|3578|3572.5|3572|33159
1651138800000|2022-04-28 09:40:00|3572|3571.5|3576.5|3575.5|3578.5|3577.5|3572|3571|17491
1651139100000|2022-04-28 09:45:00|3577|3576|3579.5|3578.5|3580|3579|3574|3573.5|16060
1651139400000|2022-04-28 09:50:00|3580|3579|3578.5|3577|3580|3579|3577|3576|13595
1651139700000|2022-04-28 09:55:00|3578|3577.5|3574|3573.5|3578.5|3577.5|3574|3573.5|15676
1651140000000|2022-04-28 10:00:00|3573.5|3573|3579|3578|3580.5|3580|3573.5|3573|16671
1651140300000|2022-04-28 10:05:00|3579.5|3578.5|3579.5|3578.5|3581|3580|3578|3577.5|25821
1651140600000|2022-04-28 10:10:00|3579|3579|3580|3579|3580.5|3580|3579|3579|23524
1651140900000|2022-04-28 10:15:00|3579.5|3578.5|3579|3578|3581|3580|3578.5|3578|33564
1651141200000|2022-04-28 10:20:00|3579.5|3578.5|3577|3576|3581|3580.5|3577|3576|18386
1651141500000|2022-04-28 10:25:00|3577.5|3576.5|3582.5|3581.5|3583|3582|3576|3575|28881
1651141800000|2022-04-28 10:30:00|3583|3582|3587|3586|3587.5|3586.5|3579|3577.5|41010
1651142100000|2022-04-28 10:35:00|3587.5|3586.5|3591|3590.5|3594.5|3593.5|3586|3585.5|34340
1651142400000|2022-04-28 10:40:00|3590.5|3590|3596|3595.5|3596|3595.5|3589.5|3589|7790
1651142700000|2022-04-28 10:45:00|3596.5|3596|3594|3593|3600.5|3599.5|3594|3593|19538
1651143000000|2022-04-28 10:50:00|3594.5|3593.5|3595.5|3594.5|3601.5|3600.5|3594.5|3593.5|18090
1651143300000|2022-04-28 10:55:00|3595|3595|3595.5|3594|3599|3598|3593|3592|9420
1651143600000|2022-04-28 11:00:00|3595|3593.5|3594.5|3593|3598.5|3597|3593.5|3592.5|9284
1651143900000|2022-04-28 11:05:00|3595|3593.5|3596.5|3595.5|3597|3596|3590.5|3590|11797
1651144200000|2022-04-28 11:10:00|3597|3596|3595.5|3594.5|3599.5|3598|3595.5|3594.5|7363
1651144500000|2022-04-28 11:15:00|3595|3595|3595|3593.5|3596|3595.5|3593.5|3593|7137
1651144800000|2022-04-28 11:20:00|3594.5|3594|3590|3589.5|3596|3595.5|3590|3589.5|10139
1651145100000|2022-04-28 11:25:00|3589.5|3589|3590.5|3589.5|3591.5|3590.5|3588|3587.5|9928
1651145400000|2022-04-28 11:30:00|3591|3590|3592.5|3591.5|3595|3594|3590.5|3590|6473
1651145700000|2022-04-28 11:35:00|3592|3591|3595.5|3594.5|3597.5|3596.5|3591|3590|15191
1651146000000|2022-04-28 11:40:00|3595|3595|3601|3599.5|3601|3600|3595|3594.5|19256
1651146300000|2022-04-28 11:45:00|3600.5|3599|3600.5|3599.5|3601|3600.5|3599|3598.5|7116
1651146600000|2022-04-28 11:50:00|3600|3599|3598|3597.5|3600.5|3599.5|3598|3597|10249
1651146900000|2022-04-28 11:55:00|3598.5|3598|3593|3591.5|3600|3599.5|3589.5|3589|19337
1651147200000|2022-04-28 12:00:00|3592.5|3591|3588.5|3587|3594|3593|3587|3586|9890
1651147500000|2022-04-28 12:05:00|3588|3587.5|3586|3585|3590.5|3590|3585.5|3585|8034
1651147800000|2022-04-28 12:10:00|3586.5|3585.5|3582|3581|3589.5|3588.5|3582|3581|17489
1651148100000|2022-04-28 12:15:00|3581.5|3581.5|3583.5|3583|3583.5|3583|3580.5|3579.5|10548
1651148400000|2022-04-28 12:20:00|3583|3582.5|3580|3579.5|3584|3583.5|3577.5|3577|23120
1651148700000|2022-04-28 12:25:00|3579.5|3579|3582.5|3581.5|3584.5|3583.5|3579.5|3579|12396
1651149000000|2022-04-28 12:30:00|3583|3582|3585.5|3584|3586.5|3585.5|3582|3580.5|16670
1651149300000|2022-04-28 12:35:00|3585|3584.5|3586.5|3585.5|3588|3587|3582.5|3581.5|38578
1651149600000|2022-04-28 12:40:00|3586|3585|3590|3589.5|3590.5|3590|3586|3585|12541
1651149900000|2022-04-28 12:45:00|3590.5|3590|3591.5|3590.5|3596|3595.5|3590.5|3589.5|25623
1651150200000|2022-04-28 12:50:00|3591|3590|3591|3590|3594|3593.5|3590.5|3590|16017
1651150500000|2022-04-28 12:55:00|3590.5|3590.5|3595.5|3594.5|3597|3596|3590|3589.5|19841
1651150800000|2022-04-28 13:00:00|3595|3594|3598|3597|3598|3597.5|3591.5|3591|21502
1651151100000|2022-04-28 13:05:00|3598.5|3597.5|3600.5|3599.5|3600.5|3600|3596.5|3596|20557
1651151400000|2022-04-28 13:10:00|3600|3599|3598|3597|3604|3603|3598|3597|116098
1651151700000|2022-04-28 13:15:00|3597.5|3596.5|3612.5|3611.5|3613|3612|3597|3596.5|26572
1651152000000|2022-04-28 13:20:00|3613|3612|3611|3610|3613|3612|3609|3608.5|36117
1651152300000|2022-04-28 13:25:00|3610.5|3609.5|3618.5|3617.5|3622.5|3621|3610.5|3609.5|49626
1651152600000|2022-04-28 13:30:00|3618|3618|3605.5|3605|3618.5|3618|3602.5|3601.5|106998
1651152900000|2022-04-28 13:35:00|3605|3604.5|3613.5|3613|3616.5|3616|3603.5|3602.5|71999
1651153200000|2022-04-28 13:40:00|3613|3612.5|3620.5|3619.5|3622.5|3621.5|3611|3610|98795
1651153500000|2022-04-28 13:45:00|3621|3620|3625.5|3625|3634|3633|3621|3619.5|136147
1651153800000|2022-04-28 13:50:00|3625|3624.5|3642.5|3641.5|3643|3641.5|3624|3623.5|70204
1651154100000|2022-04-28 13:55:00|3643|3642|3638|3637|3643.5|3642.5|3630|3629.5|71357
1651154400000|2022-04-28 14:00:00|3637.5|3636.5|3640.5|3639.5|3644.5|3643.5|3633.5|3632.5|57017
1651154700000|2022-04-28 14:05:00|3641|3640|3649|3648|3650.5|3649.5|3640|3639.5|62411
1651155000000|2022-04-28 14:10:00|3648.5|3648.5|3652|3651|3655|3654.5|3648|3647|94821
1651155300000|2022-04-28 14:15:00|3652.5|3651.5|3663.5|3662.5|3665|3664.5|3650.5|3650|72402
1651155600000|2022-04-28 14:20:00|3664|3663|3665|3664|3667|3666.5|3660|3659|84510
1651155900000|2022-04-28 14:25:00|3665.5|3664.5|3659.5|3658.5|3666|3665.5|3657|3656.5|60357
1651156200000|2022-04-28 14:30:00|3659|3658|3657.5|3657|3659.5|3658.5|3653|3652|117064
1651156500000|2022-04-28 14:35:00|3657|3656|3657.5|3657|3661.5|3661|3656|3655.5|71167
1651156800000|2022-04-28 14:40:00|3657|3656.5|3663|3662.5|3663.5|3662.5|3655.5|3654.5|79718
1651157100000|2022-04-28 14:45:00|3663.5|3662|3664|3663.5|3666|3665.5|3660|3659.5|53096
1651157400000|2022-04-28 14:50:00|3663.5|3663|3668|3667.5|3669.5|3669|3663.5|3663|140266
1651157700000|2022-04-28 14:55:00|3668.5|3668|3676.5|3675.5|3678|3677.5|3666|3665.5|118978
1651158000000|2022-04-28 15:00:00|3677|3676|3676.5|3676|3681|3680.5|3674.5|3674|97636
1651158300000|2022-04-28 15:05:00|3676|3675.5|3679|3678.5|3681|3680.5|3675|3674|135539
1651158600000|2022-04-28 15:10:00|3678.5|3678|3678.5|3678|3681.5|3681|3676.5|3676|130092
1651158900000|2022-04-28 15:15:00|3679|3678.5|3676|3675|3679.5|3679|3674|3673.5|137949
1651159200000|2022-04-28 15:20:00|3676.5|3675.5|3680|3679|3680.5|3680|3672|3671.5|101695
1651159500000|2022-04-28 15:25:00|3679.5|3679.5|3677|3676|3683|3682.5|3674.5|3674|198898
1651215600000|2022-04-29 07:00:00|3684|3680.5|3683|3681.5|3694|3687|3671.5|3668.5|102049
1651215900000|2022-04-29 07:05:00|3682.5|3682|3697|3696|3698|3696.5|3675.5|3674|76324
1651216200000|2022-04-29 07:10:00|3696.5|3695.5|3701.5|3700|3707.5|3706.5|3695.5|3694.5|76592
1651216500000|2022-04-29 07:15:00|3701|3699.5|3711|3710|3713.5|3711.5|3700|3699.5|36829
1651216800000|2022-04-29 07:20:00|3710.5|3709.5|3711|3709.5|3714.5|3713.5|3706|3705|42151
1651217100000|2022-04-29 07:25:00|3710.5|3710|3715.5|3714|3716|3715|3705.5|3704.5|77916
1651217400000|2022-04-29 07:30:00|3715|3714.5|3722|3720.5|3722|3721|3712.5|3712|58645
1651217700000|2022-04-29 07:35:00|3721.5|3720|3719.5|3718.5|3726|3725|3719|3718|33011
1651218000000|2022-04-29 07:40:00|3720|3719|3728.5|3727|3728.5|3728|3720|3718.5|45294
1651218300000|2022-04-29 07:45:00|3728|3726.5|3726|3725|3728|3726.5|3723|3722|41486
1651218600000|2022-04-29 07:50:00|3726.5|3725.5|3726.5|3725.5|3729.5|3729|3723.5|3723|53593
1651218900000|2022-04-29 07:55:00|3727|3726|3720.5|3719.5|3728.5|3728|3720|3719|32189
1651219200000|2022-04-29 08:00:00|3720|3720|3727|3725.5|3727|3725.5|3719|3718.5|27232
1651219500000|2022-04-29 08:05:00|3727.5|3726|3725.5|3724.5|3729|3728|3724|3723.5|23257
1651219800000|2022-04-29 08:10:00|3725|3724|3729|3728|3729.5|3728|3724|3723|26216
1651220100000|2022-04-29 08:15:00|3728.5|3727.5|3726.5|3725|3730|3729.5|3724.5|3723.5|25439
1651220400000|2022-04-29 08:20:00|3726|3725.5|3726|3725.5|3727|3726|3722.5|3722|57087
1651220700000|2022-04-29 08:25:00|3725.5|3725|3726.5|3725.5|3728.5|3727.5|3723|3722.5|31877
1651221000000|2022-04-29 08:30:00|3726|3725|3729.5|3729|3732.5|3731.5|3725|3724.5|56902
1651221300000|2022-04-29 08:35:00|3729|3728.5|3727.5|3726.5|3730.5|3729.5|3725|3724.5|23578
1651221600000|2022-04-29 08:40:00|3728|3727|3728|3727|3730|3729.5|3727|3726|10784
1651221900000|2022-04-29 08:45:00|3727.5|3726.5|3728|3727|3729.5|3728.5|3723.5|3722.5|14876
1651222200000|2022-04-29 08:50:00|3728.5|3728|3725|3724|3729|3728.5|3724.5|3724|11322
1651222500000|2022-04-29 08:55:00|3724.5|3723.5|3723|3722|3725.5|3724.5|3721|3720.5|17319
1651222800000|2022-04-29 09:00:00|3722.5|3721.5|3721|3720.5|3723.5|3722.5|3721|3720|11519
1651223100000|2022-04-29 09:05:00|3721.5|3721|3722.5|3721.5|3723|3722|3719.5|3719|21633
1651223400000|2022-04-29 09:10:00|3723|3722|3727|3726|3728|3726.5|3722|3721|13242
1651223700000|2022-04-29 09:15:00|3726.5|3725.5|3726.5|3725.5|3727|3726.5|3724|3722.5|27238
1651224000000|2022-04-29 09:20:00|3727|3726|3724|3723|3728|3726.5|3723.5|3723|13204
1651224300000|2022-04-29 09:25:00|3723.5|3722.5|3719|3718.5|3724|3723|3718.5|3717.5|20393
1651224600000|2022-04-29 09:30:00|3719.5|3718|3717|3716|3720|3719.5|3715.5|3715|21286
1651224900000|2022-04-29 09:35:00|3716.5|3715.5|3713.5|3713|3716.5|3716|3713|3712.5|22114
1651225200000|2022-04-29 09:40:00|3713|3712.5|3706.5|3705.5|3713|3712.5|3705|3704|46799
1651225500000|2022-04-29 09:45:00|3706|3705|3712.5|3711|3712.5|3711.5|3704.5|3704|20353
1651225800000|2022-04-29 09:50:00|3712|3711.5|3716|3715.5|3717|3716|3710|3709|21082
1651226100000|2022-04-29 09:55:00|3715.5|3714.5|3721|3720|3721|3720|3713.5|3713|19821
1651226400000|2022-04-29 10:00:00|3720.5|3719.5|3720|3719|3724.5|3723|3720|3719|24813
1651226700000|2022-04-29 10:05:00|3720.5|3719.5|3716.5|3716|3721|3720.5|3716.5|3716|16720
1651227000000|2022-04-29 10:10:00|3716|3715.5|3714.5|3713.5|3716.5|3716|3712.5|3712|11768
1651227300000|2022-04-29 10:15:00|3714|3714|3717.5|3716.5|3718.5|3717.5|3714|3713.5|5155
1651227600000|2022-04-29 10:20:00|3717|3717|3717.5|3716.5|3719|3718.5|3717|3716|10006
1651227900000|2022-04-29 10:25:00|3717|3716|3721.5|3720.5|3723|3722|3716|3715.5|17608
1651228200000|2022-04-29 10:30:00|3721|3721|3720|3719|3721.5|3721|3716.5|3715.5|20228
1651228500000|2022-04-29 10:35:00|3720.5|3719.5|3720|3719|3722|3721.5|3719.5|3719|34180
1651228800000|2022-04-29 10:40:00|3720.5|3719.5|3717|3716|3720.5|3719.5|3715.5|3714.5|14755
1651229100000|2022-04-29 10:45:00|3716.5|3715.5|3714.5|3714|3716.5|3716|3713.5|3713|11020
1651229400000|2022-04-29 10:50:00|3715|3714.5|3717.5|3717|3718|3717|3715|3714|9742
1651229700000|2022-04-29 10:55:00|3718|3717.5|3718.5|3717.5|3718.5|3718|3716.5|3716|9631
1651230000000|2022-04-29 11:00:00|3718|3718|3716.5|3716|3720.5|3720|3716.5|3715.5|21627
1651230300000|2022-04-29 11:05:00|3716|3715.5|3720.5|3720|3721.5|3720.5|3715.5|3715|15727
1651230600000|2022-04-29 11:10:00|3720|3719.5|3720.5|3719.5|3720.5|3720|3718.5|3718|20273
1651230900000|2022-04-29 11:15:00|3720|3719|3722|3721.5|3723.5|3722.5|3718.5|3718|35125
1651231200000|2022-04-29 11:20:00|3722.5|3721|3725.5|3725|3727|3726.5|3721.5|3721|26094
1651231500000|2022-04-29 11:25:00|3726|3725.5|3726|3725|3728|3727|3724.5|3724|93608
1651231800000|2022-04-29 11:30:00|3725.5|3724.5|3723.5|3722.5|3725.5|3725|3722|3721.5|14109
1651232100000|2022-04-29 11:35:00|3723|3722|3728|3727|3728|3727|3723|3722|11692
1651232400000|2022-04-29 11:40:00|3728.5|3727.5|3732.5|3731.5|3733|3732.5|3728|3727|8531
1651232700000|2022-04-29 11:45:00|3733|3732|3732.5|3732|3733.5|3733|3731.5|3731|13435
1651233000000|2022-04-29 11:50:00|3732|3731.5|3734.5|3733.5|3735.5|3734.5|3732|3731.5|24265
1651233300000|2022-04-29 11:55:00|3734|3734|3734.5|3734|3738|3737.5|3734|3733.5|34156
1651233600000|2022-04-29 12:00:00|3734|3733.5|3734|3733.5|3737|3736|3734|3733.5|76306
1651233900000|2022-04-29 12:05:00|3734.5|3734|3731|3730.5|3734.5|3734|3731|3730|7977
1651234200000|2022-04-29 12:10:00|3730.5|3730|3730.5|3729.5|3733|3732|3728|3727|29179
1651234500000|2022-04-29 12:15:00|3731|3730|3728|3727.5|3731.5|3730.5|3727.5|3726.5|17928
1651234800000|2022-04-29 12:20:00|3727.5|3727|3731|3730|3733.5|3733|3726|3725.5|62189
1651235100000|2022-04-29 12:25:00|3730.5|3729.5|3732.5|3732|3733|3732.5|3728|3727|252010
1651235400000|2022-04-29 12:30:00|3732|3731.5|3725.5|3724.5|3733.5|3732.5|3724.5|3722.5|89758
1651235700000|2022-04-29 12:35:00|3726|3725|3736|3734.5|3736.5|3735.5|3722|3721|126310
1651236000000|2022-04-29 12:40:00|3736.5|3735|3735|3734|3742.5|3740|3735|3734|38626
1651236300000|2022-04-29 12:45:00|3734.5|3733.5|3734|3733|3736.5|3735.5|3730.5|3729.5|29419
1651236600000|2022-04-29 12:50:00|3734.5|3733.5|3736.5|3735.5|3738.5|3738|3733|3731.5|59557
1651236900000|2022-04-29 12:55:00|3737|3736|3735.5|3734.5|3739.5|3738.5|3735|3734.5|177524
1651237200000|2022-04-29 13:00:00|3735|3734|3732|3730.5|3735.5|3735|3730.5|3729.5|16555
1651237500000|2022-04-29 13:05:00|3731.5|3731|3729.5|3728.5|3731.5|3731|3728.5|3728|91132
1651237800000|2022-04-29 13:10:00|3729|3728|3726|3725|3730.5|3729.5|3725|3724|30193
1651238100000|2022-04-29 13:15:00|3726.5|3725.5|3724.5|3724|3728|3727|3724.5|3724|13700
1651238400000|2022-04-29 13:20:00|3724|3723.5|3721.5|3720.5|3725.5|3724.5|3721|3720|17970
1651238700000|2022-04-29 13:25:00|3721|3719.5|3724|3723|3724|3723|3716.5|3715.5|36165
1651239000000|2022-04-29 13:30:00|3724.5|3723.5|3726|3725|3731|3730|3722.5|3722|76425
1651239300000|2022-04-29 13:35:00|3725.5|3724.5|3724.5|3723.5|3730|3729.5|3722.5|3721.5|167357
1651239600000|2022-04-29 13:40:00|3725|3724|3718|3716.5|3726|3725|3717.5|3716|111116
1651239900000|2022-04-29 13:45:00|3717.5|3716|3708.5|3707.5|3718|3717|3704.5|3703|125077
1651240200000|2022-04-29 13:50:00|3709|3708|3701|3700|3711|3710|3699.5|3698|31332
1651240500000|2022-04-29 13:55:00|3701.5|3700.5|3711|3710|3712|3711|3696|3694.5|116611
1651240800000|2022-04-29 14:00:00|3710.5|3709.5|3714.5|3713.5|3716|3715|3709|3708|289347
1651241100000|2022-04-29 14:05:00|3715|3714|3710.5|3709.5|3719.5|3718.5|3708.5|3707.5|49791
1651241400000|2022-04-29 14:10:00|3711|3710|3708|3706.5|3715|3714|3707.5|3706.5|278006
1651241700000|2022-04-29 14:15:00|3707.5|3707|3708|3707|3710|3709|3704|3703.5|68013
1651242000000|2022-04-29 14:20:00|3707.5|3706.5|3709|3708|3711|3710|3706|3705|75103
1651242300000|2022-04-29 14:25:00|3709.5|3708.5|3706|3705|3710.5|3710|3705.5|3705|149202
1651242600000|2022-04-29 14:30:00|3705.5|3704.5|3707.5|3707|3711|3710|3704.5|3704|91892
1651242900000|2022-04-29 14:35:00|3708|3706.5|3709|3708|3709.5|3709|3704.5|3704|42282
1651243200000|2022-04-29 14:40:00|3708.5|3708.5|3710|3709.5|3715.5|3714.5|3708.5|3708.5|61242
1651243500000|2022-04-29 14:45:00|3710.5|3710|3704.5|3704|3711.5|3710.5|3703|3702|47383
1651243800000|2022-04-29 14:50:00|3705|3704.5|3704.5|3703.5|3708.5|3708|3703.5|3702.5|58393
1651244100000|2022-04-29 14:55:00|3704|3704|3707.5|3707|3708|3707.5|3703|3702.5|55171
1651244400000|2022-04-29 15:00:00|3708|3707.5|3704|3703.5|3709|3708.5|3702.5|3702|93204
1651244700000|2022-04-29 15:05:00|3703.5|3703|3712.5|3711.5|3713|3712|3703|3702|75619
1651245000000|2022-04-29 15:10:00|3712|3712|3711.5|3710.5|3714.5|3713.5|3709.5|3708.5|97074
1651245300000|2022-04-29 15:15:00|3711|3710|3722.5|3721.5|3722.5|3721.5|3709|3708|145214
1651245600000|2022-04-29 15:20:00|3723|3722|3728|3727.5|3728|3727.5|3721.5|3721|132804
1651245900000|2022-04-29 15:25:00|3727.5|3727|3721|3718|3728|3727.5|3718|3717|338856
1651561200000|2022-05-03 07:00:00|3659.5|3655|3657.5|3656|3663|3661|3649.5|3648|120713
1651561500000|2022-05-03 07:05:00|3657|3655.5|3670.5|3669.5|3673.5|3672.5|3657|3655.5|58889
1651561800000|2022-05-03 07:10:00|3670|3669|3671.5|3670|3674|3673|3666|3665|137843
1651562100000|2022-05-03 07:15:00|3671|3669.5|3655|3654|3673|3672|3654.5|3653.5|75592
1651562400000|2022-05-03 07:20:00|3655.5|3654.5|3650.5|3650|3655.5|3654.5|3647|3646.5|71217
1651562700000|2022-05-03 07:25:00|3651|3650.5|3652|3650.5|3654|3653.5|3649|3647.5|104512
1651563000000|2022-05-03 07:30:00|3652.5|3651|3659|3657.5|3659|3658|3651|3650.5|60270
1651563300000|2022-05-03 07:35:00|3659.5|3658|3656.5|3655.5|3663.5|3662|3656.5|3655.5|36216
1651563600000|2022-05-03 07:40:00|3657|3656|3653.5|3652.5|3659.5|3659|3653.5|3652.5|27621
1651563900000|2022-05-03 07:45:00|3654|3653|3650|3649|3655.5|3655|3649.5|3648.5|52798
1651564200000|2022-05-03 07:50:00|3649.5|3649.5|3654|3653|3655|3654|3649.5|3648.5|102324
1651564500000|2022-05-03 07:55:00|3653.5|3652.5|3651.5|3650.5|3654|3653|3648|3647.5|109247
1651564800000|2022-05-03 08:00:00|3651|3650|3653.5|3652.5|3655.5|3654.5|3650|3649.5|60374
1651565100000|2022-05-03 08:05:00|3654|3653|3651.5|3650.5|3656.5|3655|3650.5|3649.5|37276
1651565400000|2022-05-03 08:10:00|3652|3651|3654|3652.5|3654|3653|3649|3648.5|133875
1651565700000|2022-05-03 08:15:00|3653.5|3652|3655.5|3654.5|3658|3657|3653|3651.5|90076
1651566000000|2022-05-03 08:20:00|3656|3655|3658.5|3657.5|3659.5|3659|3654|3653|110286
1651566300000|2022-05-03 08:25:00|3658|3657|3657|3655.5|3659|3658|3656|3655|33160
1651566600000|2022-05-03 08:30:00|3656.5|3655|3658|3656.5|3659|3658.5|3656|3655|108714
1651566900000|2022-05-03 08:35:00|3658.5|3657|3657.5|3656.5|3659|3658|3654.5|3654|37285
1651567200000|2022-05-03 08:40:00|3657|3656|3655.5|3654.5|3658.5|3657.5|3653.5|3653|46075
1651567500000|2022-05-03 08:45:00|3655|3654|3654.5|3654|3656.5|3656|3654|3653.5|49928
1651567800000|2022-05-03 08:50:00|3655|3654.5|3654.5|3654|3655|3654.5|3652|3651|27330
1651568100000|2022-05-03 08:55:00|3655|3654.5|3657|3656|3658|3657|3652.5|3651.5|75900
1651568400000|2022-05-03 09:00:00|3656.5|3655.5|3659|3657.5|3661.5|3660.5|3656|3655|27423
1651568700000|2022-05-03 09:05:00|3658.5|3657|3658|3657|3658.5|3658|3656|3655.5|33579
1651569000000|2022-05-03 09:10:00|3658.5|3657.5|3657|3656|3660.5|3660|3655|3654|46156
1651569300000|2022-05-03 09:15:00|3657.5|3656.5|3654.5|3653.5|3658.5|3658|3654.5|3653.5|51180
1651569600000|2022-05-03 09:20:00|3655|3654|3652|3651|3657|3656.5|3650.5|3649.5|34800
1651569900000|2022-05-03 09:25:00|3651.5|3651.5|3650|3649|3652.5|3652|3648|3647|71783
1651570200000|2022-05-03 09:30:00|3650.5|3649.5|3649|3648|3651.5|3650.5|3648|3647.5|15169
1651570500000|2022-05-03 09:35:00|3649.5|3648.5|3643.5|3642.5|3650.5|3649.5|3643.5|3642.5|27624
1651570800000|2022-05-03 09:40:00|3644|3643|3639.5|3638.5|3644.5|3643.5|3639|3638.5|59611
1651571100000|2022-05-03 09:45:00|3640|3639|3637|3636|3642|3641|3636.5|3636|25768
1651571400000|2022-05-03 09:50:00|3636.5|3635.5|3628.5|3627.5|3637|3636|3628.5|3627.5|28299
1651571700000|2022-05-03 09:55:00|3629|3627|3628|3627|3629.5|3629|3628|3627|12273
1651572000000|2022-05-03 10:00:00|3629|3627.5|3627.5|3626.5|3630|3629|3624.5|3623.5|23237
1651572300000|2022-05-03 10:05:00|3627|3626|3628|3626.5|3628|3627.5|3625|3624|38615
1651572600000|2022-05-03 10:10:00|3627.5|3626|3626|3625.5|3628|3627|3625|3624|37455
1651572900000|2022-05-03 10:15:00|3625.5|3625|3625.5|3624.5|3626.5|3625.5|3623|3622.5|44655
1651573200000|2022-05-03 10:20:00|3625|3624|3626.5|3625.5|3627.5|3627|3624.5|3624|26398
1651573500000|2022-05-03 10:25:00|3626|3625|3625|3624|3626.5|3625.5|3624|3623|60737
1651573800000|2022-05-03 10:30:00|3625.5|3624.5|3622|3621.5|3625.5|3625|3621.5|3621|30540
1651574100000|2022-05-03 10:35:00|3621.5|3621|3621.5|3621|3622|3621.5|3616.5|3616|58399
1651574400000|2022-05-03 10:40:00|3622|3620.5|3622.5|3622|3622.5|3622|3620.5|3620|53697
1651574700000|2022-05-03 10:45:00|3623|3622.5|3613.5|3612.5|3624.5|3624|3611.5|3611|18210
1651575000000|2022-05-03 10:50:00|3613|3612|3614.5|3614|3615.5|3614.5|3610|3609|27825
1651575300000|2022-05-03 10:55:00|3614|3613.5|3611|3610|3614.5|3614|3610.5|3610|30800
1651575600000|2022-05-03 11:00:00|3612|3610.5|3610|3609|3613.5|3613|3610|3609|15768
1651575900000|2022-05-03 11:05:00|3610.5|3609.5|3609.5|3608.5|3611.5|3610.5|3607|3606.5|25462
1651576200000|2022-05-03 11:10:00|3609|3608|3607.5|3606.5|3609.5|3608.5|3607|3606.5|13281
1651576500000|2022-05-03 11:15:00|3608|3607|3610.5|3609.5|3610.5|3609.5|3608|3607|25874
1651576800000|2022-05-03 11:20:00|3610|3610|3607|3606|3611|3610|3606.5|3606|20476
1651577100000|2022-05-03 11:25:00|3606.5|3606.5|3610|3609|3610|3609|3605.5|3605|21163
1651577400000|2022-05-03 11:30:00|3609.5|3608.5|3605|3604|3611.5|3610.5|3603|3602.5|36045
1651577700000|2022-05-03 11:35:00|3605.5|3604.5|3607|3606|3607.5|3607|3605.5|3604|17642
1651578000000|2022-05-03 11:40:00|3607.5|3606.5|3612|3611|3612|3611.5|3607|3606|37714
1651578300000|2022-05-03 11:45:00|3611.5|3611.5|3616|3615|3616.5|3615.5|3611.5|3611.5|12476
1651578600000|2022-05-03 11:50:00|3616.5|3615.5|3622|3621|3622|3621|3615|3614.5|42110
1651578900000|2022-05-03 11:55:00|3622.5|3621.5|3622.5|3621.5|3624.5|3624|3621|3620.5|15887
1651579200000|2022-05-03 12:00:00|3623|3622|3626.5|3625.5|3626.5|3626|3623|3622|14520
1651579500000|2022-05-03 12:05:00|3627|3626|3627|3626|3627.5|3627|3624|3623.5|15800
1651579800000|2022-05-03 12:10:00|3626.5|3625.5|3625.5|3624.5|3628|3627|3624|3623|35145
1651580100000|2022-05-03 12:15:00|3625|3625|3625.5|3625|3627|3626.5|3624|3623.5|33901
1651580400000|2022-05-03 12:20:00|3626|3625.5|3629.5|3629|3630|3629.5|3626|3625|24540
1651580700000|2022-05-03 12:25:00|3630|3629.5|3633|3632.5|3633.5|3633|3628.5|3628|59297
1651581000000|2022-05-03 12:30:00|3632.5|3632|3638|3637|3639|3638|3631.5|3631|33765
1651581300000|2022-05-03 12:35:00|3637.5|3636.5|3639|3638.5|3641.5|3640.5|3637|3636.5|36550
1651581600000|2022-05-03 12:40:00|3639.5|3639|3645|3644.5|3645|3644.5|3638.5|3638|28613
1651581900000|2022-05-03 12:45:00|3645.5|3645|3648.5|3648|3648.5|3648|3643|3642.5|22732
1651582200000|2022-05-03 12:50:00|3649|3648.5|3645|3644.5|3651|3650.5|3644.5|3643|51592
1651582500000|2022-05-03 12:55:00|3645.5|3645|3651.5|3651|3655|3653.5|3645|3644.5|44414
1651582800000|2022-05-03 13:00:00|3651|3650.5|3651|3650.5|3656|3655|3650|3649.5|87840
1651583100000|2022-05-03 13:05:00|3651.5|3650|3664|3663|3665.5|3664.5|3651|3650|65404
1651583400000|2022-05-03 13:10:00|3663.5|3662.5|3660.5|3659.5|3664.5|3664|3659.5|3658.5|38193
1651583700000|2022-05-03 13:15:00|3660|3660|3666.5|3665.5|3672.5|3672|3660|3660|40715
1651584000000|2022-05-03 13:20:00|3666|3666|3667|3666|3667.5|3666.5|3664.5|3663.5|24441
1651584300000|2022-05-03 13:25:00|3666.5|3665.5|3665|3664|3667.5|3666.5|3662|3661|28066
1651584600000|2022-05-03 13:30:00|3664.5|3663.5|3670|3669|3671.5|3670.5|3658|3657|96300
1651584900000|2022-05-03 13:35:00|3669.5|3668|3665|3663.5|3670.5|3669.5|3661|3660.5|69638
1651585200000|2022-05-03 13:40:00|3664.5|3664|3657.5|3657|3668|3667|3657.5|3657|71229
1651585500000|2022-05-03 13:45:00|3657|3656.5|3665.5|3664.5|3666|3665|3654.5|3654|60024
1651585800000|2022-05-03 13:50:00|3666.5|3665|3659.5|3658.5|3667.5|3666.5|3657|3656.5|48216
1651586100000|2022-05-03 13:55:00|3660|3659|3658.5|3657.5|3663.5|3662.5|3655|3654.5|68436
1651586400000|2022-05-03 14:00:00|3659|3658|3662|3661|3663|3662.5|3658|3657.5|51040
1651586700000|2022-05-03 14:05:00|3661.5|3661.5|3657|3656|3664.5|3663|3656|3655|99272
1651587000000|2022-05-03 14:10:00|3657.5|3656.5|3655.5|3654.5|3661|3660.5|3651.5|3650.5|102307
1651587300000|2022-05-03 14:15:00|3656|3655|3657|3656|3657.5|3656.5|3652.5|3652|37734
1651587600000|2022-05-03 14:20:00|3657.5|3656.5|3656.5|3655.5|3661.5|3661|3655|3654|112446
1651587900000|2022-05-03 14:25:00|3657|3656|3660|3659|3661|3660.5|3655|3654.5|107995
1651588200000|2022-05-03 14:30:00|3660.5|3659.5|3657.5|3657|3661.5|3660.5|3656|3655.5|141680
1651588500000|2022-05-03 14:35:00|3658|3656.5|3657|3656.5|3660.5|3659.5|3655|3654.5|127149
1651588800000|2022-05-03 14:40:00|3657.5|3657|3650.5|3649.5|3659|3658|3649.5|3649|152837
1651589100000|2022-05-03 14:45:00|3650|3650|3650.5|3650|3652|3651|3647|3646|68393
1651589400000|2022-05-03 14:50:00|3651|3650.5|3653|3652.5|3654.5|3653.5|3650.5|3650.5|69223
1651589700000|2022-05-03 14:55:00|3653.5|3653|3651|3650.5|3653.5|3653|3650|3649.5|57215
1651590000000|2022-05-03 15:00:00|3651.5|3651|3651.5|3650.5|3653.5|3653|3649.5|3649|103616
1651590300000|2022-05-03 15:05:00|3651|3651|3651|3650|3653|3652.5|3648.5|3648|127170
1651590600000|2022-05-03 15:10:00|3651.5|3650.5|3649.5|3649|3651.5|3651|3647|3646.5|105516
1651590900000|2022-05-03 15:15:00|3650|3649.5|3649|3648|3653|3652.5|3648.5|3648|97209
1651591200000|2022-05-03 15:20:00|3648.5|3648.5|3652|3651|3652|3651.5|3647|3646.5|136162
1651591500000|2022-05-03 15:25:00|3651.5|3651.5|3646.5|3645|3653|3652.5|3645.5|3644.5|139811
1651647600000|2022-05-04 07:00:00|3652.5|3626|3642|3639.5|3652.5|3646|3638|3626|33502
1651647900000|2022-05-04 07:05:00|3642.5|3639|3645.5|3644.5|3646.5|3645|3642|3639|16908
1651648200000|2022-05-04 07:10:00|3646|3645|3649.5|3648.5|3651|3649.5|3642.5|3641.5|30536
1651648500000|2022-05-04 07:15:00|3650|3649|3652.5|3651|3652.5|3651|3643|3642|37079
1651648800000|2022-05-04 07:20:00|3652|3651.5|3650.5|3649.5|3652.5|3651.5|3646|3645|67320
1651649100000|2022-05-04 07:25:00|3651|3650|3652.5|3652|3654|3653.5|3649.5|3649|49403
1651649400000|2022-05-04 07:30:00|3653|3652.5|3657.5|3656|3661.5|3660|3651.5|3651|26036
1651649700000|2022-05-04 07:35:00|3657|3656.5|3648|3646.5|3658|3656.5|3647|3645.5|19805
1651650000000|2022-05-04 07:40:00|3647.5|3647|3643|3642|3647.5|3647|3642|3640.5|15886
1651650300000|2022-05-04 07:45:00|3642.5|3641.5|3636|3635|3643|3642|3635|3634|16847
1651650600000|2022-05-04 07:50:00|3635.5|3634.5|3640|3639|3641|3639.5|3633.5|3632.5|16576
1651650900000|2022-05-04 07:55:00|3639.5|3639.5|3637|3636|3641|3640|3635.5|3634.5|17326
1651651200000|2022-05-04 08:00:00|3636.5|3635.5|3634.5|3633.5|3641|3640|3634.5|3633.5|20513
1651651500000|2022-05-04 08:05:00|3634|3634|3637|3636.5|3638|3636.5|3633.5|3632.5|28448
1651651800000|2022-05-04 08:10:00|3637.5|3636|3633.5|3632.5|3639|3638|3633.5|3632.5|17973
1651652100000|2022-05-04 08:15:00|3634|3633|3631|3629.5|3635|3633.5|3628.5|3628|35285
1651652400000|2022-05-04 08:20:00|3630.5|3629|3632.5|3631|3635.5|3634|3627.5|3627|10956
1651652700000|2022-05-04 08:25:00|3632|3630.5|3632.5|3631.5|3633.5|3632|3631|3630|2990
1651653000000|2022-05-04 08:30:00|3632|3631|3629|3628|3632.5|3631.5|3627.5|3627|10395
1651653300000|2022-05-04 08:35:00|3628.5|3627.5|3624.5|3623|3629|3627.5|3623.5|3622.5|13339
1651653600000|2022-05-04 08:40:00|3624|3622.5|3623|3621.5|3624|3622.5|3618|3616.5|20845
1651653900000|2022-05-04 08:45:00|3622.5|3622|3622.5|3621.5|3624|3623.5|3622|3621|22100
1651654200000|2022-05-04 08:50:00|3622|3622|3625|3624|3627.5|3626.5|3622|3622|25337
1651654500000|2022-05-04 08:55:00|3624.5|3623.5|3622.5|3621.5|3626|3625|3622.5|3621.5|29520
1651654800000|2022-05-04 09:00:00|3623|3622|3623.5|3622.5|3626|3625|3621|3620|29090
1651655100000|2022-05-04 09:05:00|3623|3622|3621.5|3620|3623.5|3622|3618.5|3618|22208
1651655400000|2022-05-04 09:10:00|3621|3620.5|3623.5|3622|3624.5|3623.5|3619.5|3619|32048
1651655700000|2022-05-04 09:15:00|3623|3621.5|3622.5|3621.5|3623|3621.5|3620|3619.5|60595
1651656000000|2022-05-04 09:20:00|3623.5|3622|3625|3624|3625.5|3624.5|3619|3618|51002
1651656300000|2022-05-04 09:25:00|3625.5|3624.5|3626.5|3626|3629|3628|3624.5|3624|17549
1651656600000|2022-05-04 09:30:00|3626|3625.5|3625.5|3624.5|3629|3628|3623.5|3623|45646
1651656900000|2022-05-04 09:35:00|3625|3624|3626|3625|3627|3626.5|3623|3622|33405
1651657200000|2022-05-04 09:40:00|3625.5|3624.5|3625|3624|3628.5|3627.5|3624.5|3624|28990
1651657500000|2022-05-04 09:45:00|3625.5|3624.5|3624|3622.5|3626.5|3625.5|3622.5|3622|14349
1651657800000|2022-05-04 09:50:00|3623.5|3623|3630|3629.5|3630.5|3629.5|3623.5|3622.5|29103
1651658100000|2022-05-04 09:55:00|3630.5|3629|3633|3632|3634|3633|3629.5|3628.5|18761
1651658400000|2022-05-04 10:00:00|3633.5|3632.5|3632|3631|3634.5|3633|3630.5|3629.5|19461
1651658700000|2022-05-04 10:05:00|3631.5|3630.5|3630|3629|3632|3631|3629|3628.5|10207
1651659000000|2022-05-04 10:10:00|3629.5|3628.5|3631.5|3630.5|3631.5|3630.5|3629|3628|11608
1651659300000|2022-05-04 10:15:00|3631|3630|3627|3626|3631.5|3630.5|3626.5|3625.5|14367
1651659600000|2022-05-04 10:20:00|3627.5|3626.5|3626|3625|3628.5|3627.5|3624.5|3623.5|17976
1651659900000|2022-05-04 10:25:00|3626.5|3625.5|3625.5|3624.5|3627|3626.5|3623|3622|19407
1651660200000|2022-05-04 10:30:00|3626|3625|3628|3627.5|3630|3629|3626|3625|15301
1651660500000|2022-05-04 10:35:00|3628.5|3628|3628.5|3627.5|3631|3630|3627.5|3627|22979
1651660800000|2022-05-04 10:40:00|3629|3628|3628.5|3627.5|3630.5|3629.5|3628|3627.5|23036
1651661100000|2022-05-04 10:45:00|3628|3628|3626.5|3625.5|3629.5|3628.5|3625.5|3625|30286
1651661400000|2022-05-04 10:50:00|3626|3625|3623|3622.5|3626.5|3625.5|3623|3622|27182
1651661700000|2022-05-04 10:55:00|3623.5|3622|3620|3619|3624.5|3623.5|3618.5|3617.5|15857
1651662000000|2022-05-04 11:00:00|3619.5|3618.5|3617.5|3616.5|3620|3619|3616.5|3616|18029
1651662300000|2022-05-04 11:05:00|3618|3617|3619.5|3618.5|3620|3619|3617.5|3617|23617
1651662600000|2022-05-04 11:10:00|3620|3619|3621|3620|3621.5|3621|3619.5|3618.5|16329
1651662900000|2022-05-04 11:15:00|3621.5|3620.5|3620|3619|3622|3621|3620|3619|11698
1651663200000|2022-05-04 11:20:00|3620.5|3619.5|3622|3621|3622|3621.5|3620|3619.5|21123
1651663500000|2022-05-04 11:25:00|3621.5|3620.5|3621|3620|3623.5|3623|3620.5|3619.5|15390
1651663800000|2022-05-04 11:30:00|3620.5|3620.5|3621.5|3621|3622.5|3622|3620.5|3620.5|8548
1651664100000|2022-05-04 11:35:00|3622|3621.5|3622|3621|3623|3622.5|3620.5|3619.5|11843
1651664400000|2022-05-04 11:40:00|3622.5|3621.5|3621|3620|3623|3622|3620|3619.5|7433
1651664700000|2022-05-04 11:45:00|3620.5|3619.5|3616|3615|3620.5|3619.5|3616|3615|13953
1651665000000|2022-05-04 11:50:00|3616.5|3615.5|3616.5|3615.5|3618|3616.5|3615.5|3615|8420
1651665300000|2022-05-04 11:55:00|3617|3616|3617.5|3617|3619|3618.5|3616.5|3615.5|18287
1651665600000|2022-05-04 12:00:00|3618|3616.5|3620.5|3619.5|3622.5|3621.5|3617|3616.5|26768
1651665900000|2022-05-04 12:05:00|3621|3620|3622.5|3622|3624|3623|3620|3619.5|13530
1651666200000|2022-05-04 12:10:00|3622|3621.5|3621|3620|3622|3621.5|3621|3620|10289
1651666500000|2022-05-04 12:15:00|3620.5|3619.5|3621.5|3620.5|3622|3621|3619|3618.5|12300
1651666800000|2022-05-04 12:20:00|3621|3621|3621|3620|3624.5|3623.5|3620|3619.5|18764
1651667100000|2022-05-04 12:25:00|3620.5|3620.5|3619.5|3618.5|3625.5|3624.5|3619|3618.5|24112
1651667400000|2022-05-04 12:30:00|3620|3618|3618.5|3617.5|3621|3620.5|3618|3617.5|19477
1651667700000|2022-05-04 12:35:00|3618|3618|3614|3612.5|3618|3618|3611|3610.5|41081
1651668000000|2022-05-04 12:40:00|3613.5|3612|3614|3612.5|3617|3616.5|3612|3611.5|26964
1651668300000|2022-05-04 12:45:00|3613.5|3613|3615|3614|3618|3617|3613.5|3613|23333
1651668600000|2022-05-04 12:50:00|3615.5|3614.5|3612.5|3612|3615.5|3614.5|3612|3610.5|21431
1651668900000|2022-05-04 12:55:00|3612|3611.5|3614.5|3613.5|3615|3614|3612|3611.5|20670
1651669200000|2022-05-04 13:00:00|3614|3613|3617|3616|3618.5|3617|3613.5|3612.5|13078
1651669500000|2022-05-04 13:05:00|3617.5|3616.5|3616|3615|3618.5|3617|3615.5|3614.5|19431
1651669800000|2022-05-04 13:10:00|3615.5|3615.5|3616|3615|3616|3615.5|3613|3612.5|12281
1651670100000|2022-05-04 13:15:00|3616.5|3615.5|3618|3617|3620.5|3619|3616|3615|15685
1651670400000|2022-05-04 13:20:00|3617.5|3617.5|3620|3619|3620.5|3619.5|3617.5|3617|16315
1651670700000|2022-05-04 13:25:00|3620.5|3619.5|3622|3621|3622.5|3621.5|3620|3619|19665
1651671000000|2022-05-04 13:30:00|3621.5|3620.5|3624|3622.5|3624|3623|3618|3617|47817
1651671300000|2022-05-04 13:35:00|3623.5|3622|3617|3616|3624|3623|3617|3616|24769
1651671600000|2022-05-04 13:40:00|3617.5|3616.5|3624|3622.5|3624|3623|3616|3615|18810
1651671900000|2022-05-04 13:45:00|3625|3623|3620|3619|3630|3628.5|3619.5|3619|25259
1651672200000|2022-05-04 13:50:00|3619.5|3618.5|3627.5|3626.5|3629|3627.5|3619|3618|34385
1651672500000|2022-05-04 13:55:00|3628|3627|3627.5|3626|3630|3629|3626.5|3626|21470
1651672800000|2022-05-04 14:00:00|3628|3627|3629|3628|3632.5|3631|3627|3626|26920
1651673100000|2022-05-04 14:05:00|3628.5|3627.5|3632|3631|3633|3632|3626|3625|33605
1651673400000|2022-05-04 14:10:00|3631.5|3630.5|3626|3625|3634|3633|3626|3625|17911
1651673700000|2022-05-04 14:15:00|3625.5|3625.5|3630|3629|3632.5|3631.5|3625.5|3625|28882
1651674000000|2022-05-04 14:20:00|3629.5|3628.5|3626|3625|3632|3631.5|3626|3625|24272
1651674300000|2022-05-04 14:25:00|3625.5|3625.5|3623.5|3622.5|3627|3626|3622.5|3622|21438
1651674600000|2022-05-04 14:30:00|3623|3623|3617|3615.5|3625.5|3624.5|3616.5|3615.5|36710
1651674900000|2022-05-04 14:35:00|3616.5|3616|3617.5|3616.5|3620.5|3619.5|3615.5|3614.5|17358
1651675200000|2022-05-04 14:40:00|3618|3617|3614|3613|3620.5|3619.5|3614|3613|26678
1651675500000|2022-05-04 14:45:00|3614.5|3613.5|3619|3618.5|3620|3619.5|3614|3613|53471
1651675800000|2022-05-04 14:50:00|3619.5|3619|3620|3619|3621.5|3620.5|3618.5|3617.5|23489
1651676100000|2022-05-04 14:55:00|3619.5|3618.5|3618.5|3618|3621|3620|3616|3615.5|21727
1651676400000|2022-05-04 15:00:00|3619|3617.5|3622|3621|3622|3621|3618|3617|28089
1651676700000|2022-05-04 15:05:00|3622.5|3621.5|3623|3622|3624|3623|3621.5|3620.5|30571
1651677000000|2022-05-04 15:10:00|3622.5|3622.5|3623.5|3622.5|3624.5|3623.5|3621.5|3621|39775
1651677300000|2022-05-04 15:15:00|3623|3623|3628.5|3627.5|3629|3628|3622|3621.5|41125
1651677600000|2022-05-04 15:20:00|3628|3628|3634|3633|3635.5|3634.5|3628|3628|31044
1651677900000|2022-05-04 15:25:00|3633.5|3632.5|3624.5|3622.5|3634.5|3634|3623.5|3622|56365
1651734000000|2022-05-05 07:00:00|3650|3641|3640.5|3638.5|3650|3647|3636|3633|139854
1651734300000|2022-05-05 07:05:00|3640|3639|3632.5|3631|3642.5|3641.5|3631|3629.5|44904
1651734600000|2022-05-05 07:10:00|3633|3631.5|3632|3630.5|3640|3638.5|3631.5|3630|33332
1651734900000|2022-05-05 07:15:00|3631.5|3630|3628.5|3627.5|3636|3635|3625|3624.5|54584
1651735200000|2022-05-05 07:20:00|3628|3627|3624|3623|3630.5|3629.5|3622.5|3621.5|48956
1651735500000|2022-05-05 07:25:00|3624.5|3623.5|3623.5|3622|3625|3624.5|3621.5|3621|31888
1651735800000|2022-05-05 07:30:00|3624|3622.5|3624|3623|3629|3628.5|3623|3622|16828
1651736100000|2022-05-05 07:35:00|3624.5|3622.5|3618|3616.5|3624.5|3623|3616|3615|23487
1651736400000|2022-05-05 07:40:00|3618.5|3617|3628.5|3627.5|3630.5|3629.5|3618.5|3617|26557
1651736700000|2022-05-05 07:45:00|3629|3628|3631.5|3630.5|3633|3632.5|3628|3627|17503
1651737000000|2022-05-05 07:50:00|3631|3630|3630|3629|3633.5|3633|3629.5|3628.5|23019
1651737300000|2022-05-05 07:55:00|3629.5|3628.5|3632.5|3631.5|3634.5|3633.5|3629.5|3628.5|12394
1651737600000|2022-05-05 08:00:00|3633|3632|3628|3627|3633|3632.5|3627|3626|22664
1651737900000|2022-05-05 08:05:00|3627.5|3626.5|3627|3626|3628|3627.5|3623|3622.5|22128
1651738200000|2022-05-05 08:10:00|3626.5|3625.5|3628.5|3627.5|3629.5|3629|3626|3625.5|19258
1651738500000|2022-05-05 08:15:00|3629|3628|3627|3626|3629.5|3628.5|3625.5|3625|29927
1651738800000|2022-05-05 08:20:00|3626.5|3625.5|3624.5|3623.5|3626.5|3626|3623.5|3623|21619
1651739100000|2022-05-05 08:25:00|3625|3624|3623.5|3622.5|3630|3629|3623.5|3622.5|21710
1651739400000|2022-05-05 08:30:00|3623|3622|3625|3624|3628.5|3627.5|3621.5|3620.5|19972
1651739700000|2022-05-05 08:35:00|3625.5|3624.5|3626|3625|3628|3627.5|3624|3623.5|30374
1651740000000|2022-05-05 08:40:00|3625.5|3624.5|3623|3622|3627|3626.5|3621.5|3620.5|36344
1651740300000|2022-05-05 08:45:00|3622.5|3621.5|3624|3623.5|3624|3623.5|3619.5|3619|37378
1651740600000|2022-05-05 08:50:00|3624.5|3624|3621|3620|3625|3624|3619.5|3618.5|13233
1651740900000|2022-05-05 08:55:00|3620.5|3620.5|3618.5|3617.5|3622|3621|3618|3617|33141
1651741200000|2022-05-05 09:00:00|3618|3617|3618.5|3617.5|3618.5|3618|3616|3615|20206
1651741500000|2022-05-05 09:05:00|3618|3617|3615|3614|3618|3617|3613|3612|17890
1651741800000|2022-05-05 09:10:00|3614.5|3613.5|3615.5|3614|3615.5|3614.5|3613.5|3613|10447
1651742100000|2022-05-05 09:15:00|3615|3614.5|3615.5|3614.5|3615.5|3615|3612.5|3611.5|27863
1651742400000|2022-05-05 09:20:00|3616|3615|3614|3613|3618.5|3617|3613.5|3612|18780
1651742700000|2022-05-05 09:25:00|3614.5|3612.5|3614.5|3613.5|3617|3616|3614|3612.5|10728
1651743000000|2022-05-05 09:30:00|3615|3614|3613|3612|3616|3615|3612|3611|23568
1651743300000|2022-05-05 09:35:00|3613.5|3612.5|3618.5|3617.5|3619|3617.5|3612|3611|36363
1651743600000|2022-05-05 09:40:00|3618|3617|3616.5|3615.5|3621|3619.5|3616.5|3615.5|15885
1651743900000|2022-05-05 09:45:00|3617|3616|3616|3615.5|3619.5|3618.5|3616|3615.5|7997
1651744200000|2022-05-05 09:50:00|3615.5|3615|3620.5|3619.5|3623|3622|3615.5|3615|13896
1651744500000|2022-05-05 09:55:00|3621|3620|3622|3621.5|3623|3622.5|3620.5|3619.5|23025
1651744800000|2022-05-05 10:00:00|3622.5|3622|3621|3620|3624|3623.5|3620.5|3619.5|23428
1651745100000|2022-05-05 10:05:00|3620.5|3620.5|3624|3623|3624|3623.5|3620.5|3620|12328
1651745400000|2022-05-05 10:10:00|3624.5|3623.5|3627|3626|3627|3626.5|3623|3622.5|17471
1651745700000|2022-05-05 10:15:00|3626.5|3626.5|3629.5|3628.5|3629.5|3629|3625|3624.5|29004
1651746000000|2022-05-05 10:20:00|3629|3628|3632|3631|3632|3631.5|3628|3627|7875
1651746300000|2022-05-05 10:25:00|3631.5|3630.5|3631.5|3630.5|3634.5|3633.5|3631|3629.5|17718
1651746600000|2022-05-05 10:30:00|3632|3631|3632|3631|3635|3634|3631.5|3630.5|23165
1651746900000|2022-05-05 10:35:00|3631.5|3631.5|3634.5|3633.5|3634.5|3633.5|3631.5|3630.5|11683
1651747200000|2022-05-05 10:40:00|3635|3634|3632|3631|3635|3634.5|3631.5|3630.5|15251
1651747500000|2022-05-05 10:45:00|3631.5|3631.5|3632|3631.5|3632.5|3632|3630|3629|53074
1651747800000|2022-05-05 10:50:00|3632.5|3632|3635|3634|3637.5|3636.5|3632.5|3631.5|48727
1651748100000|2022-05-05 10:55:00|3635.5|3634.5|3637.5|3636.5|3638.5|3637|3634|3633|21082
1651748400000|2022-05-05 11:00:00|3638|3637.5|3652|3651|3653|3652|3631|3627.5|81448
1651748700000|2022-05-05 11:05:00|3651.5|3651.5|3655|3654|3656|3655.5|3650|3648.5|75321
1651749000000|2022-05-05 11:10:00|3654|3653.5|3662|3661|3663.5|3662.5|3654|3653.5|20311
1651749300000|2022-05-05 11:15:00|3663|3661.5|3662|3661|3665.5|3664.5|3661.5|3660|31683
1651749600000|2022-05-05 11:20:00|3662.5|3661.5|3666.5|3665.5|3666.5|3665.5|3659.5|3658.5|29825
1651749900000|2022-05-05 11:25:00|3666|3665|3659|3658|3666|3665|3659|3658|17294
1651750200000|2022-05-05 11:30:00|3658.5|3657.5|3657|3656|3659|3658|3654.5|3653.5|19346
1651750500000|2022-05-05 11:35:00|3656.5|3656.5|3658.5|3658|3659|3658|3653.5|3652.5|25769
1651750800000|2022-05-05 11:40:00|3659|3658.5|3661.5|3660.5|3665|3664|3658|3657|47749
1651751100000|2022-05-05 11:45:00|3662|3661|3662|3660.5|3664.5|3664|3661.5|3660.5|38079
1651751400000|2022-05-05 11:50:00|3661.5|3660|3659.5|3659|3664|3663|3658.5|3657.5|25433
1651751700000|2022-05-05 11:55:00|3660|3659.5|3659|3658|3665|3664|3659|3658|20971
1651752000000|2022-05-05 12:00:00|3659.5|3658.5|3659|3658|3661|3660.5|3658|3657|14448
1651752300000|2022-05-05 12:05:00|3658.5|3657.5|3660|3659|3664.5|3663|3658|3657.5|35730
1651752600000|2022-05-05 12:10:00|3659.5|3658.5|3662.5|3661.5|3665|3664|3658|3657|27282
1651752900000|2022-05-05 12:15:00|3662|3661|3659.5|3658|3663|3662|3657.5|3656.5|26720
1651753200000|2022-05-05 12:20:00|3659|3657.5|3663.5|3662.5|3664|3663|3658|3656.5|14372
1651753500000|2022-05-05 12:25:00|3664|3663|3670.5|3669.5|3671.5|3671|3664|3663|44042
1651753800000|2022-05-05 12:30:00|3670|3669|3663.5|3662.5|3670.5|3670|3662.5|3661.5|19362
1651754100000|2022-05-05 12:35:00|3663|3663|3658|3657.5|3663.5|3663|3657.5|3656.5|24122
1651754400000|2022-05-05 12:40:00|3658.5|3658|3654|3653.5|3660.5|3659.5|3654|3653|37575
1651754700000|2022-05-05 12:45:00|3654.5|3654|3652|3650.5|3655.5|3654.5|3651|3650|23794
1651755000000|2022-05-05 12:50:00|3651.5|3651|3653|3652|3653.5|3652.5|3649|3648|31091
1651755300000|2022-05-05 12:55:00|3652.5|3651.5|3644.5|3643.5|3652.5|3652|3644.5|3643.5|28308
1651755600000|2022-05-05 13:00:00|3645|3644|3645.5|3644.5|3648|3647|3642.5|3641.5|31522
1651755900000|2022-05-05 13:05:00|3646|3645|3645.5|3644.5|3648|3647|3644.5|3643.5|23796
1651756200000|2022-05-05 13:10:00|3646|3645|3643|3642.5|3646|3645|3642|3641.5|37579
1651756500000|2022-05-05 13:15:00|3643.5|3643|3640|3639|3644.5|3643.5|3639.5|3639|30481
1651756800000|2022-05-05 13:20:00|3640.5|3639.5|3644|3643|3645.5|3645|3640.5|3639.5|51506
1651757100000|2022-05-05 13:25:00|3643.5|3643.5|3644|3643|3644.5|3644|3642|3641.5|25060
1651757400000|2022-05-05 13:30:00|3644.5|3643.5|3642.5|3641.5|3644.5|3643.5|3638|3637|67673
1651757700000|2022-05-05 13:35:00|3643|3642|3645|3644|3650|3649.5|3642.5|3642|31938
1651758000000|2022-05-05 13:40:00|3645.5|3644.5|3636|3635|3646.5|3645.5|3636|3635|19687
1651758300000|2022-05-05 13:45:00|3636.5|3635.5|3635.5|3634.5|3640|3639|3634.5|3634|26584
1651758600000|2022-05-05 13:50:00|3635|3634|3638|3637|3641|3640|3634.5|3634|40398
1651758900000|2022-05-05 13:55:00|3638.5|3637.5|3640|3639|3641.5|3641|3636.5|3636|40606
1651759200000|2022-05-05 14:00:00|3639.5|3639.5|3641|3640|3642.5|3642|3638|3637.5|39844
1651759500000|2022-05-05 14:05:00|3640.5|3639.5|3639|3638|3644|3643.5|3637.5|3637|33974
1651759800000|2022-05-05 14:10:00|3638.5|3637.5|3646.5|3645.5|3646.5|3645.5|3638|3637.5|37564
1651760100000|2022-05-05 14:15:00|3647|3646|3646.5|3645.5|3649|3648|3645.5|3644.5|45939
1651760400000|2022-05-05 14:20:00|3646|3645|3646|3645|3648|3647.5|3644.5|3644|43784
1651760700000|2022-05-05 14:25:00|3646.5|3645.5|3646.5|3645.5|3649.5|3648.5|3645|3644.5|56528
1651761000000|2022-05-05 14:30:00|3646|3646|3647|3646|3648.5|3647.5|3644|3643.5|61709
1651761300000|2022-05-05 14:35:00|3646.5|3646.5|3646|3645|3650.5|3650|3645.5|3645|115428
1651761600000|2022-05-05 14:40:00|3645.5|3644.5|3643|3642|3645.5|3645|3641|3640.5|58450
1651761900000|2022-05-05 14:45:00|3642.5|3642.5|3633|3632|3643|3642.5|3632|3631.5|102012
1651762200000|2022-05-05 14:50:00|3632.5|3632.5|3633.5|3633|3635.5|3634.5|3631.5|3631|45631
1651762500000|2022-05-05 14:55:00|3633|3632.5|3635.5|3634.5|3635.5|3635|3632|3631.5|69468
1651762800000|2022-05-05 15:00:00|3635|3635|3632.5|3631.5|3636|3635|3630|3629|85500
1651763100000|2022-05-05 15:05:00|3632|3632|3630.5|3630|3633.5|3633|3626|3625.5|152859
1651763400000|2022-05-05 15:10:00|3631|3630.5|3629.5|3628.5|3631|3630.5|3627|3626.5|74129
1651763700000|2022-05-05 15:15:00|3629|3628|3629|3628|3632.5|3631.5|3625|3624.5|84332
1651764000000|2022-05-05 15:20:00|3628.5|3627.5|3632.5|3631.5|3635|3634|3627|3626.5|111768
1651764300000|2022-05-05 15:25:00|3632|3631|3642.5|3641.5|3642.5|3641.5|3630|3629|94204
1651820400000|2022-05-06 07:00:00|3640.5|3635.5|3636.5|3635|3646|3644|3633|3632|101524
1651820700000|2022-05-06 07:05:00|3636|3634.5|3636.5|3635|3637|3636|3629|3628|54667
1651821000000|2022-05-06 07:10:00|3636|3634.5|3626|3625|3636|3635|3621.5|3620|38911
1651821300000|2022-05-06 07:15:00|3627|3625.5|3617|3616|3627|3626|3616|3615|25180
1651821600000|2022-05-06 07:20:00|3617.5|3616.5|3614.5|3613.5|3617.5|3617|3612|3611.5|52739
1651821900000|2022-05-06 07:25:00|3615|3614|3612.5|3611.5|3618|3616.5|3609|3608|24494
1651822200000|2022-05-06 07:30:00|3613|3612|3609|3608|3613|3612.5|3605.5|3605|88143
1651822500000|2022-05-06 07:35:00|3608.5|3607.5|3611|3610|3611.5|3610.5|3604.5|3604|49281
1651822800000|2022-05-06 07:40:00|3611.5|3610.5|3615|3614|3617.5|3616.5|3610.5|3610|46215
1651823100000|2022-05-06 07:45:00|3614.5|3613.5|3618|3617.5|3620|3619.5|3613.5|3612.5|50843
1651823400000|2022-05-06 07:50:00|3618.5|3617|3618.5|3617.5|3621.5|3620.5|3612.5|3612|73219
1651823700000|2022-05-06 07:55:00|3619|3618|3622.5|3621.5|3622.5|3622|3617|3616|34260
1651824000000|2022-05-06 08:00:00|3622|3621|3620|3619|3622.5|3621.5|3615|3614|30680
1651824300000|2022-05-06 08:05:00|3620.5|3619.5|3627.5|3626.5|3629|3628|3619.5|3618.5|21413
1651824600000|2022-05-06 08:10:00|3628|3627|3625.5|3624.5|3629|3628.5|3624|3623|12297
1651824900000|2022-05-06 08:15:00|3626|3625|3626|3625|3628|3627|3621|3620|26404
1651825200000|2022-05-06 08:20:00|3625.5|3624.5|3625.5|3624.5|3629|3628.5|3624|3623|17070
1651825500000|2022-05-06 08:25:00|3625|3624|3626|3625|3627|3626|3623.5|3622.5|13683
1651825800000|2022-05-06 08:30:00|3626.5|3625.5|3628|3626.5|3635.5|3635|3626|3625|26136
1651826100000|2022-05-06 08:35:00|3627.5|3626|3627|3626|3630|3629|3624|3623|27582
1651826400000|2022-05-06 08:40:00|3626.5|3626.5|3626.5|3625.5|3629.5|3628.5|3624.5|3623|21482
1651826700000|2022-05-06 08:45:00|3627|3626|3626.5|3625.5|3632|3631|3625|3624|16767
1651827000000|2022-05-06 08:50:00|3626|3625|3621.5|3620.5|3628.5|3627.5|3621|3620.5|31703
1651827300000|2022-05-06 08:55:00|3621|3621|3620.5|3620|3626.5|3626|3619.5|3618.5|72095
1651827600000|2022-05-06 09:00:00|3620|3619.5|3618.5|3618|3622.5|3621.5|3616|3615|15608
1651827900000|2022-05-06 09:05:00|3619|3618.5|3606.5|3605|3619|3618.5|3606.5|3605|21038
1651828200000|2022-05-06 09:10:00|3606|3605.5|3599.5|3599|3607|3606|3599.5|3599|29672
1651828500000|2022-05-06 09:15:00|3599|3598.5|3595|3594|3600|3599|3594.5|3593.5|23110
1651828800000|2022-05-06 09:20:00|3594.5|3593.5|3590.5|3589.5|3596.5|3595.5|3587.5|3586.5|37030
1651829100000|2022-05-06 09:25:00|3591|3590|3585.5|3585|3592.5|3591.5|3585|3584.5|22580
1651829400000|2022-05-06 09:30:00|3586|3585.5|3593.5|3592.5|3595.5|3594|3586|3585.5|30956
1651829700000|2022-05-06 09:35:00|3594|3593|3602|3601|3602.5|3601.5|3592|3591|40997
1651830000000|2022-05-06 09:40:00|3602.5|3601.5|3600.5|3600|3602.5|3601.5|3599|3598.5|8225
1651830300000|2022-05-06 09:45:00|3601|3600.5|3604|3603|3608.5|3607.5|3601|3600.5|21347
1651830600000|2022-05-06 09:50:00|3604.5|3603.5|3603.5|3603|3604.5|3603.5|3600.5|3600|35333
1651830900000|2022-05-06 09:55:00|3603|3602.5|3609|3608.5|3612|3611|3601.5|3601|31137
1651831200000|2022-05-06 10:00:00|3608.5|3608|3607|3606|3609|3608|3602.5|3602|32041
1651831500000|2022-05-06 10:05:00|3606.5|3605.5|3608|3607|3611|3610.5|3606|3605|63734
1651831800000|2022-05-06 10:10:00|3607.5|3606.5|3609|3608.5|3610|3609|3603|3602.5|59038
1651832100000|2022-05-06 10:15:00|3609.5|3609|3607.5|3606.5|3610.5|3610|3606.5|3606|18262
1651832400000|2022-05-06 10:20:00|3607|3606|3609.5|3609|3611.5|3611|3604|3603|36025
1651832700000|2022-05-06 10:25:00|3610|3609.5|3610.5|3610|3611.5|3611|3609|3608.5|36329
1651833000000|2022-05-06 10:30:00|3611|3610.5|3610.5|3609.5|3615|3614|3610|3609|34102
1651833300000|2022-05-06 10:35:00|3610|3609|3608.5|3607.5|3611.5|3611|3608|3607|17933
1651833600000|2022-05-06 10:40:00|3608|3607|3607.5|3607|3608.5|3607.5|3606|3605.5|12950
1651833900000|2022-05-06 10:45:00|3607|3606.5|3610.5|3610|3611.5|3610.5|3607|3606.5|12929
1651834200000|2022-05-06 10:50:00|3611|3610.5|3610|3609.5|3612.5|3611.5|3609.5|3608.5|9334
1651834500000|2022-05-06 10:55:00|3609.5|3609|3608|3607.5|3610|3609.5|3606|3605.5|10466
1651834800000|2022-05-06 11:00:00|3607.5|3607|3602|3601|3607.5|3607|3601.5|3600.5|16336
1651835100000|2022-05-06 11:05:00|3601.5|3600.5|3600|3599|3603.5|3603|3598.5|3597.5|14687
1651835400000|2022-05-06 11:10:00|3599.5|3598.5|3597.5|3596.5|3599.5|3599|3597|3596|63923
1651835700000|2022-05-06 11:15:00|3597|3596|3600|3599|3600.5|3599.5|3596.5|3596|20130
1651836000000|2022-05-06 11:20:00|3599.5|3599.5|3602|3601.5|3602.5|3601.5|3599.5|3599|9938
1651836300000|2022-05-06 11:25:00|3602.5|3602|3599.5|3598.5|3602.5|3602|3598.5|3597.5|10882
1651836600000|2022-05-06 11:30:00|3600|3599|3600.5|3600|3602|3601.5|3599.5|3598.5|8205
1651836900000|2022-05-06 11:35:00|3600|3599.5|3600|3599.5|3602.5|3601.5|3596.5|3595.5|19739
1651837200000|2022-05-06 11:40:00|3600.5|3600|3602.5|3601.5|3603|3602.5|3599|3598.5|11065
1651837500000|2022-05-06 11:45:00|3602|3602|3600|3599.5|3602|3602|3599|3598.5|18762
1651837800000|2022-05-06 11:50:00|3600.5|3599|3600|3599.5|3603|3602|3599|3598|6219
1651838100000|2022-05-06 11:55:00|3600.5|3600|3598|3597.5|3602|3601.5|3597.5|3596.5|8149
1651838400000|2022-05-06 12:00:00|3598.5|3597|3602.5|3601.5|3602.5|3602|3598.5|3597|8811
1651838700000|2022-05-06 12:05:00|3602|3602|3605|3604|3607.5|3606.5|3601.5|3601|12289
1651839000000|2022-05-06 12:10:00|3604.5|3604.5|3608|3607|3608|3607|3604|3603|13606
1651839300000|2022-05-06 12:15:00|3607.5|3606.5|3608.5|3607.5|3609|3608.5|3605|3604|28595
1651839600000|2022-05-06 12:20:00|3608|3607|3609.5|3609|3610.5|3609.5|3607.5|3606.5|6920
1651839900000|2022-05-06 12:25:00|3609|3608.5|3613|3612|3614|3613|3609|3608.5|23242
1651840200000|2022-05-06 12:30:00|3612.5|3611.5|3613|3612|3616|3615|3608|3606.5|72917
1651840500000|2022-05-06 12:35:00|3613.5|3612.5|3614.5|3613.5|3618.5|3617.5|3612|3611.5|60395
1651840800000|2022-05-06 12:40:00|3614|3613|3608.5|3607.5|3614|3613|3608|3607.5|26398
1651841100000|2022-05-06 12:45:00|3608|3608|3605.5|3604.5|3608|3608|3604.5|3603.5|22373
1651841400000|2022-05-06 12:50:00|3606|3605|3606|3605|3606|3605.5|3601.5|3600.5|16133
1651841700000|2022-05-06 12:55:00|3605.5|3604.5|3598|3597|3606|3605|3597|3596|23744
1651842000000|2022-05-06 13:00:00|3597.5|3597.5|3598.5|3597.5|3602|3601|3597|3596.5|24172
1651842300000|2022-05-06 13:05:00|3599|3598|3596|3595|3601.5|3600.5|3596|3595|20322
1651842600000|2022-05-06 13:10:00|3595.5|3594.5|3595|3594|3597.5|3596.5|3592.5|3591.5|34757
1651842900000|2022-05-06 13:15:00|3594.5|3594.5|3597.5|3596.5|3597.5|3596.5|3593.5|3593|22850
1651843200000|2022-05-06 13:20:00|3598|3597|3597.5|3596.5|3599|3598|3596|3595|18794
1651843500000|2022-05-06 13:25:00|3598|3597|3598|3597|3601|3600.5|3597|3595.5|29719
1651843800000|2022-05-06 13:30:00|3597.5|3596.5|3598.5|3598|3602|3601.5|3593|3592.5|144747
1651844100000|2022-05-06 13:35:00|3598|3597.5|3599.5|3598.5|3602|3601.5|3595|3594.5|101192
1651844400000|2022-05-06 13:40:00|3599|3599|3597.5|3597|3600.5|3600|3593.5|3593|120192
1651844700000|2022-05-06 13:45:00|3598|3596.5|3595.5|3594.5|3598|3597|3589.5|3588.5|93344
1651845000000|2022-05-06 13:50:00|3595|3595|3594.5|3594|3598.5|3598|3592|3591|55072
1651845300000|2022-05-06 13:55:00|3595|3594.5|3588.5|3587.5|3598.5|3598|3588|3587.5|49679
1651845600000|2022-05-06 14:00:00|3588|3587|3590|3589.5|3592|3591.5|3585|3584.5|85010
1651845900000|2022-05-06 14:05:00|3590.5|3589|3588.5|3588|3594.5|3593.5|3588|3587|81635
1651846200000|2022-05-06 14:10:00|3589|3588.5|3592|3591|3593|3592.5|3585.5|3585|90770
1651846500000|2022-05-06 14:15:00|3592.5|3591.5|3596|3595.5|3597.5|3597|3591|3590.5|121211
1651846800000|2022-05-06 14:20:00|3595.5|3595|3603|3602|3603|3602.5|3591|3590.5|67396
1651847100000|2022-05-06 14:25:00|3603.5|3602.5|3601.5|3601|3607|3606|3601|3600.5|43175
1651847400000|2022-05-06 14:30:00|3602|3600.5|3601|3600|3604.5|3603.5|3600|3599.5|63642
1651847700000|2022-05-06 14:35:00|3601.5|3600.5|3603|3602.5|3604.5|3604|3599|3598.5|49819
1651848000000|2022-05-06 14:40:00|3603.5|3603|3604.5|3604|3608.5|3607.5|3601.5|3601|50459
1651848300000|2022-05-06 14:45:00|3604|3603.5|3605.5|3604.5|3612.5|3612|3603|3602.5|134755
1651848600000|2022-05-06 14:50:00|3606|3605|3611|3610|3612|3611|3604|3603.5|65712
1651848900000|2022-05-06 14:55:00|3610.5|3610.5|3612|3611.5|3617.5|3616.5|3609.5|3609|56441
1651849200000|2022-05-06 15:00:00|3611.5|3611|3606.5|3605.5|3613.5|3613|3604.5|3603.5|60126
1651849500000|2022-05-06 15:05:00|3606|3605|3606|3605.5|3608.5|3608|3605|3604|52430
1651849800000|2022-05-06 15:10:00|3605.5|3605|3609|3608.5|3610|3609.5|3603.5|3603|184933
1651850100000|2022-05-06 15:15:00|3609.5|3609|3609|3608|3609.5|3609|3605.5|3604.5|64053
1651850400000|2022-05-06 15:20:00|3608.5|3608.5|3613|3612.5|3613.5|3613|3606|3605.5|59623
1651850700000|2022-05-06 15:25:00|3612.5|3612|3614|3611.5|3614|3612.5|3609|3608.5|101936
1652079600000|2022-05-09 07:00:00|3597.5|3584.5|3608.5|3606.5|3610|3607|3584|3582.5|90455
1652079900000|2022-05-09 07:05:00|3609.5|3607|3623.5|3622|3632|3629.5|3607|3605.5|21554
1652080200000|2022-05-09 07:10:00|3624|3621.5|3621.5|3620.5|3625.5|3623.5|3617.5|3615|37810
1652080500000|2022-05-09 07:15:00|3622|3621|3617.5|3616|3622.5|3621.5|3612|3610|68972
1652080800000|2022-05-09 07:20:00|3618|3616.5|3606|3605|3618.5|3617.5|3605.5|3603.5|25641
1652081100000|2022-05-09 07:25:00|3605.5|3604.5|3606.5|3605.5|3610.5|3609|3601|3600|21978
1652081400000|2022-05-09 07:30:00|3606|3605|3609.5|3608.5|3609.5|3608.5|3605|3603.5|14195
1652081700000|2022-05-09 07:35:00|3610|3609|3607.5|3606|3613|3612|3605.5|3604.5|14122
1652082000000|2022-05-09 07:40:00|3607|3605.5|3605|3604|3607|3605.5|3603|3602|18803
1652082300000|2022-05-09 07:45:00|3605.5|3604.5|3607.5|3606.5|3609.5|3608.5|3603.5|3603|18724
1652082600000|2022-05-09 07:50:00|3608|3607|3604|3603|3610.5|3609.5|3603|3602.5|10124
1652082900000|2022-05-09 07:55:00|3604.5|3603.5|3599.5|3599|3605.5|3604.5|3599.5|3599|19495
1652083200000|2022-05-09 08:00:00|3599|3598.5|3598.5|3597.5|3599.5|3599|3595.5|3595|14824
1652083500000|2022-05-09 08:05:00|3598|3598|3604.5|3603.5|3605|3604|3595.5|3595|52044
1652083800000|2022-05-09 08:10:00|3604|3603|3602.5|3601.5|3604.5|3604|3600.5|3599|15039
1652084100000|2022-05-09 08:15:00|3602|3601|3604|3603|3606.5|3605|3599.5|3598.5|10922
1652084400000|2022-05-09 08:20:00|3604.5|3603.5|3599.5|3599|3606|3605|3599.5|3599|18662
1652084700000|2022-05-09 08:25:00|3600|3599.5|3598|3596.5|3601.5|3600.5|3596.5|3596|12373
1652085000000|2022-05-09 08:30:00|3597.5|3597|3597.5|3596.5|3601.5|3600.5|3596.5|3596|19241
1652085300000|2022-05-09 08:35:00|3598|3596|3601|3600|3601|3600|3595|3594|13021
1652085600000|2022-05-09 08:40:00|3601.5|3600.5|3604|3603|3606|3605|3601.5|3600.5|15657
1652085900000|2022-05-09 08:45:00|3604.5|3603.5|3607.5|3606.5|3608.5|3608|3603|3602|22115
1652086200000|2022-05-09 08:50:00|3608|3607|3607|3606|3608|3607.5|3605|3604|12077
1652086500000|2022-05-09 08:55:00|3607.5|3606.5|3606.5|3605.5|3608.5|3608|3604|3603|21699
1652086800000|2022-05-09 09:00:00|3606|3605|3608|3607.5|3609.5|3608.5|3605.5|3604.5|26385
1652087100000|2022-05-09 09:05:00|3608.5|3608|3613|3612|3614.5|3613.5|3607.5|3606.5|31028
1652087400000|2022-05-09 09:10:00|3613.5|3612.5|3621|3620|3621|3620.5|3613|3612.5|14034
1652087700000|2022-05-09 09:15:00|3621.5|3620.5|3621|3620|3623|3622|3617|3615.5|29037
1652088000000|2022-05-09 09:20:00|3621.5|3620.5|3618|3616.5|3624|3623|3616|3615|34459
1652088300000|2022-05-09 09:25:00|3619|3617|3620.5|3619.5|3621|3620|3618|3617|18287
1652088600000|2022-05-09 09:30:00|3621|3620|3617.5|3616|3622|3621|3617|3616|14131
1652088900000|2022-05-09 09:35:00|3617|3616.5|3616.5|3615.5|3619.5|3619|3616.5|3615.5|22565
1652089200000|2022-05-09 09:40:00|3616|3615|3617|3615.5|3618.5|3618|3613.5|3612.5|26919
1652089500000|2022-05-09 09:45:00|3616.5|3616|3610|3609|3617|3616.5|3608.5|3607|22267
1652089800000|2022-05-09 09:50:00|3610.5|3609.5|3605.5|3604.5|3611.5|3610.5|3605|3604|4542
1652090100000|2022-05-09 09:55:00|3606|3605|3606.5|3605.5|3607|3606|3600.5|3600|23373
1652090400000|2022-05-09 10:00:00|3606|3605|3608|3606.5|3608|3607.5|3605|3604.5|21944
1652090700000|2022-05-09 10:05:00|3608.5|3607|3607|3606|3609.5|3608.5|3604.5|3604|14097
1652091000000|2022-05-09 10:10:00|3607.5|3606.5|3602|3601|3610|3609.5|3602|3601|16459
1652091300000|2022-05-09 10:15:00|3601|3601.5|3604|3603|3607|3606|3601|3600|38794
1652091600000|2022-05-09 10:20:00|3604.5|3603.5|3603.5|3602.5|3605|3604.5|3600|3599|20951
1652091900000|2022-05-09 10:25:00|3603|3602|3600|3599|3603|3602|3598|3597|17622
1652092200000|2022-05-09 10:30:00|3599.5|3599.5|3594.5|3593.5|3600|3599.5|3594.5|3593|20408
1652092500000|2022-05-09 10:35:00|3594|3593|3588.5|3587|3594.5|3593|3587.5|3586.5|11864
1652092800000|2022-05-09 10:40:00|3588|3587.5|3590|3589|3590.5|3590|3586.5|3586|12694
1652093100000|2022-05-09 10:45:00|3590.5|3589.5|3590|3589|3590.5|3590|3587.5|3586.5|42369
1652093400000|2022-05-09 10:50:00|3590.5|3589.5|3586.5|3585.5|3592.5|3591.5|3586.5|3585.5|240962
1652093700000|2022-05-09 10:55:00|3586|3585|3581|3580|3586|3585.5|3579.5|3578|29550
1652094000000|2022-05-09 11:00:00|3580.5|3579.5|3579|3578|3581.5|3581|3576|3575.5|43303
1652094300000|2022-05-09 11:05:00|3579.5|3578.5|3585|3584|3585.5|3584.5|3579|3578|46964
1652094600000|2022-05-09 11:10:00|3585.5|3584.5|3587.5|3586.5|3588.5|3588|3584|3583|29694
1652094900000|2022-05-09 11:15:00|3588|3587|3584.5|3583.5|3589|3588|3583.5|3583|31156
1652095200000|2022-05-09 11:20:00|3585|3584|3587|3586|3587|3586|3582.5|3581.5|19593
1652095500000|2022-05-09 11:25:00|3586.5|3585.5|3591.5|3590.5|3592|3591|3586|3585.5|12437
1652095800000|2022-05-09 11:30:00|3591|3590|3593.5|3592.5|3594|3593.5|3590.5|3590|8707
1652096100000|2022-05-09 11:35:00|3594|3593|3590|3589.5|3596|3595|3590|3589|17905
1652096400000|2022-05-09 11:40:00|3590.5|3590|3593.5|3592.5|3596.5|3596|3590.5|3589.5|39012
1652096700000|2022-05-09 11:45:00|3594|3593|3593.5|3593|3595.5|3595|3592|3591.5|29550
1652097000000|2022-05-09 11:50:00|3594|3592.5|3593.5|3592.5|3595|3594.5|3592|3591.5|8579
1652097300000|2022-05-09 11:55:00|3593|3592|3593.5|3593|3595|3594.5|3592|3591.5|20957
1652097600000|2022-05-09 12:00:00|3594|3593.5|3591.5|3590.5|3594.5|3594|3588.5|3587.5|29181
1652097900000|2022-05-09 12:05:00|3592|3591|3593.5|3592.5|3595.5|3594.5|3592|3591|24397
1652098200000|2022-05-09 12:10:00|3593|3592|3591|3590|3593.5|3593|3590|3589.5|15251
1652098500000|2022-05-09 12:15:00|3590.5|3590.5|3590|3589.5|3592|3591|3590|3589|15460
1652098800000|2022-05-09 12:20:00|3590.5|3589|3589|3588.5|3591|3590|3588|3587|15911
1652099100000|2022-05-09 12:25:00|3588.5|3588|3588|3587|3591|3590.5|3587|3586.5|36001
1652099400000|2022-05-09 12:30:00|3588.5|3587.5|3589.5|3589|3590|3589|3586|3585.5|22528
1652099700000|2022-05-09 12:35:00|3589|3588.5|3592.5|3592|3593|3592|3589|3588.5|25664
1652100000000|2022-05-09 12:40:00|3593|3592.5|3602|3601|3602.5|3601.5|3592.5|3592|18227
1652100300000|2022-05-09 12:45:00|3602.5|3602|3600.5|3599.5|3602.5|3602|3599.5|3598.5|15944
1652100600000|2022-05-09 12:50:00|3600|3599|3600|3599|3601|3600|3598.5|3598|8026
1652100900000|2022-05-09 12:55:00|3599.5|3598.5|3600.5|3599|3600.5|3599|3596|3595.5|11672
1652101200000|2022-05-09 13:00:00|3601|3599.5|3602|3601|3603.5|3603|3599.5|3598.5|15292
1652101500000|2022-05-09 13:05:00|3602.5|3601.5|3604|3603|3606.5|3605|3601.5|3601|12311
1652101800000|2022-05-09 13:10:00|3603.5|3602.5|3604.5|3603.5|3606.5|3605.5|3602.5|3602|29775
1652102100000|2022-05-09 13:15:00|3604|3604|3604|3603.5|3605|3604.5|3603|3602.5|44832
1652102400000|2022-05-09 13:20:00|3603.5|3603|3610.5|3609.5|3611|3610|3601.5|3600.5|17122
1652102700000|2022-05-09 13:25:00|3611|3610|3615.5|3615|3615.5|3615|3611|3610|39088
1652103000000|2022-05-09 13:30:00|3616.5|3615.5|3609.5|3608.5|3619|3618.5|3607|3606.5|73801
1652103300000|2022-05-09 13:35:00|3609|3609|3610.5|3609.5|3613.5|3612.5|3604|3603.5|44830
1652103600000|2022-05-09 13:40:00|3611|3610|3613.5|3612.5|3615|3614|3608.5|3607.5|46122
1652103900000|2022-05-09 13:45:00|3613|3613|3614|3613|3619|3618|3611|3610.5|33972
1652104200000|2022-05-09 13:50:00|3613.5|3612.5|3620.5|3619.5|3624|3623.5|3612|3611|34949
1652104500000|2022-05-09 13:55:00|3620|3619|3623|3622|3625.5|3624.5|3619.5|3619|46372
1652104800000|2022-05-09 14:00:00|3622.5|3621.5|3620|3619.5|3623|3622.5|3619|3618.5|66754
1652105100000|2022-05-09 14:05:00|3619.5|3619|3614.5|3614|3620|3619.5|3612.5|3611.5|51852
1652105400000|2022-05-09 14:10:00|3615|3614.5|3617|3616.5|3620.5|3619.5|3614.5|3614|44273
1652105700000|2022-05-09 14:15:00|3616.5|3616|3619|3618.5|3621.5|3620.5|3616.5|3616|48086
1652106000000|2022-05-09 14:20:00|3618.5|3618|3619.5|3618.5|3623.5|3623|3617|3616.5|34267
1652106300000|2022-05-09 14:25:00|3619|3618|3622|3621|3626|3625.5|3618.5|3618|420667
1652106600000|2022-05-09 14:30:00|3621.5|3620.5|3624.5|3624|3625.5|3624.5|3619|3618.5|75157
1652106900000|2022-05-09 14:35:00|3625|3624.5|3625.5|3625|3629.5|3628.5|3623.5|3623|33445
1652107200000|2022-05-09 14:40:00|3625|3624.5|3626.5|3625.5|3627|3626|3621|3620.5|37833
1652107500000|2022-05-09 14:45:00|3626|3626|3626|3625.5|3628|3627.5|3624|3623.5|59737
1652107800000|2022-05-09 14:50:00|3626.5|3626|3628.5|3627.5|3632|3631.5|3626|3625.5|64576
1652108100000|2022-05-09 14:55:00|3628|3627|3630.5|3630|3631|3630.5|3626|3625.5|42680
1652108400000|2022-05-09 15:00:00|3630|3629.5|3635.5|3635|3637.5|3636.5|3630|3629.5|57886
1652108700000|2022-05-09 15:05:00|3636|3635.5|3637.5|3636.5|3638|3637.5|3634|3633|55194
1652109000000|2022-05-09 15:10:00|3637|3637|3641|3640.5|3642|3641.5|3637|3636.5|46436
1652109300000|2022-05-09 15:15:00|3640.5|3640|3642|3641.5|3642|3641.5|3639|3638.5|80603
1652109600000|2022-05-09 15:20:00|3641.5|3641|3638|3637.5|3642|3641.5|3637|3636.5|98095
1652109900000|2022-05-09 15:25:00|3637.5|3637|3636.5|3635.5|3639|3638.5|3635.5|3635|149245
1652166000000|2022-05-10 07:00:00|3664|3662|3665.5|3664.5|3668|3666|3653.5|3652.5|111870
1652166300000|2022-05-10 07:05:00|3666.5|3665|3669|3667.5|3670.5|3670|3665|3664|40732
1652166600000|2022-05-10 07:10:00|3668.5|3668|3675.5|3674.5|3677.5|3676.5|3667.5|3666.5|24619
1652166900000|2022-05-10 07:15:00|3675|3674|3679.5|3678|3682|3681|3674|3673|23940
1652167200000|2022-05-10 07:20:00|3679|3678.5|3687|3686.5|3691.5|3690.5|3677|3676.5|26400
1652167500000|2022-05-10 07:25:00|3686.5|3686|3682|3681|3689.5|3688.5|3681.5|3681|23081
1652167800000|2022-05-10 07:30:00|3681.5|3680.5|3685.5|3685|3689.5|3689|3678.5|3678|45536
1652168100000|2022-05-10 07:35:00|3686.5|3685.5|3692.5|3691.5|3694|3693|3684.5|3683.5|15952
1652168400000|2022-05-10 07:40:00|3693|3692|3689.5|3689|3697|3696|3689.5|3689|18149
1652168700000|2022-05-10 07:45:00|3690|3689.5|3689|3688|3690|3689.5|3684.5|3683.5|18124
1652169000000|2022-05-10 07:50:00|3688.5|3688.5|3685|3684|3688.5|3688.5|3684|3682.5|12691
1652169300000|2022-05-10 07:55:00|3684.5|3684.5|3687.5|3686.5|3689.5|3688|3682|3681.5|15825
1652169600000|2022-05-10 08:00:00|3687|3687|3692.5|3691.5|3693|3692.5|3686|3685.5|18405
1652169900000|2022-05-10 08:05:00|3692|3691|3696|3695|3696|3695|3691.5|3691|7306
1652170200000|2022-05-10 08:10:00|3695.5|3694.5|3694|3693|3696|3695.5|3692.5|3692|5271
1652170500000|2022-05-10 08:15:00|3693.5|3693.5|3696|3694.5|3696|3695.5|3693.5|3692.5|9479
1652170800000|2022-05-10 08:20:00|3697|3695|3695|3694.5|3698|3697.5|3694|3693.5|6984
1652171100000|2022-05-10 08:25:00|3694.5|3694|3697.5|3697|3698|3697.5|3693.5|3693|7689
1652171400000|2022-05-10 08:30:00|3698|3696.5|3704.5|3703.5|3704.5|3704|3696.5|3696|37199
1652171700000|2022-05-10 08:35:00|3704|3704|3710.5|3709.5|3711.5|3710.5|3703.5|3703|28149
1652172000000|2022-05-10 08:40:00|3711|3710|3713|3712.5|3714|3713|3709.5|3709|39004
1652172300000|2022-05-10 08:45:00|3712.5|3712|3715|3714.5|3715.5|3714.5|3708|3707.5|34051
1652172600000|2022-05-10 08:50:00|3715.5|3715|3706.5|3705.5|3717.5|3716.5|3706.5|3705.5|38176
1652172900000|2022-05-10 08:55:00|3707|3706|3707.5|3707|3709.5|3708.5|3706.5|3706|15892
1652173200000|2022-05-10 09:00:00|3708.5|3707.5|3697.5|3696.5|3710|3709|3695.5|3695|31982
1652173500000|2022-05-10 09:05:00|3698|3696|3708|3707|3709.5|3708|3697|3696|17699
1652173800000|2022-05-10 09:10:00|3707.5|3706.5|3712|3711.5|3712|3711.5|3706.5|3706|13812
1652174100000|2022-05-10 09:15:00|3713|3712|3713|3712.5|3715|3714|3710.5|3709.5|22997
1652174400000|2022-05-10 09:20:00|3713.5|3713|3712|3711.5|3717|3716|3710.5|3710|14725
1652174700000|2022-05-10 09:25:00|3712.5|3712|3716.5|3715.5|3720|3719.5|3712.5|3711.5|13459
1652175000000|2022-05-10 09:30:00|3717|3716|3721.5|3721|3721.5|3721|3717|3716|28492
1652175300000|2022-05-10 09:35:00|3722|3720.5|3727|3726.5|3727|3726.5|3722|3720.5|14326
1652175600000|2022-05-10 09:40:00|3727.5|3727|3727|3726|3728|3727.5|3725|3724.5|29207
1652175900000|2022-05-10 09:45:00|3726.5|3725.5|3725|3724|3727|3726.5|3723|3722.5|17517
1652176200000|2022-05-10 09:50:00|3725.5|3724.5|3723.5|3722.5|3730|3729|3722.5|3721.5|18718
1652176500000|2022-05-10 09:55:00|3723|3723|3722.5|3721.5|3723|3723|3718|3717.5|14877
1652176800000|2022-05-10 10:00:00|3722|3722|3718.5|3717.5|3722|3722|3717|3716|19792
1652177100000|2022-05-10 10:05:00|3718|3718|3716|3715|3718.5|3718|3713|3712.5|22374
1652177400000|2022-05-10 10:10:00|3716.5|3715.5|3717|3716|3721.5|3720.5|3716|3715|11480
1652177700000|2022-05-10 10:15:00|3716.5|3716.5|3722|3721.5|3722.5|3721.5|3715|3714.5|16230
1652178000000|2022-05-10 10:20:00|3723|3722|3720|3719|3723|3722.5|3718|3717|11523
1652178300000|2022-05-10 10:25:00|3719.5|3719.5|3714|3713|3720|3719.5|3713.5|3712.5|23687
1652178600000|2022-05-10 10:30:00|3714.5|3713.5|3711.5|3711|3715.5|3714.5|3711|3710|15289
1652178900000|2022-05-10 10:35:00|3711|3710.5|3706.5|3705.5|3711.5|3710.5|3705.5|3705|9009
1652179200000|2022-05-10 10:40:00|3706|3706|3706|3705.5|3707.5|3707|3705.5|3704.5|10218
1652179500000|2022-05-10 10:45:00|3705.5|3705|3704|3703.5|3706.5|3706|3703|3702.5|10268
1652179800000|2022-05-10 10:50:00|3704.5|3704|3706|3705|3707.5|3707|3704.5|3704|19291
1652180100000|2022-05-10 10:55:00|3706.5|3705.5|3711|3710|3712|3711|3706.5|3705.5|22686
1652180400000|2022-05-10 11:00:00|3711.5|3710.5|3711.5|3711|3715.5|3714.5|3709.5|3709|20709
1652180700000|2022-05-10 11:05:00|3712|3710.5|3716|3715|3716|3715.5|3710.5|3709.5|24910
1652181000000|2022-05-10 11:10:00|3715.5|3715.5|3719|3718|3719|3718.5|3714.5|3713.5|10236
1652181300000|2022-05-10 11:15:00|3718.5|3718.5|3715|3714|3719|3718.5|3714.5|3713.5|36806
1652181600000|2022-05-10 11:20:00|3714.5|3714.5|3716|3715|3716|3715.5|3712.5|3712|22904
1652181900000|2022-05-10 11:25:00|3716.5|3715.5|3721|3720|3721|3720|3715|3714.5|36309
1652182200000|2022-05-10 11:30:00|3720.5|3720.5|3724|3723.5|3724.5|3724|3720|3719.5|28849
1652182500000|2022-05-10 11:35:00|3724.5|3724|3724.5|3723.5|3726|3725.5|3723.5|3723|25193
1652182800000|2022-05-10 11:40:00|3725|3724|3728.5|3728|3729|3728.5|3724.5|3723.5|20220
1652183100000|2022-05-10 11:45:00|3728|3727.5|3729.5|3728.5|3730.5|3730|3726.5|3726|19052
1652183400000|2022-05-10 11:50:00|3729|3729|3729.5|3729|3731.5|3731|3729|3728.5|22129
1652183700000|2022-05-10 11:55:00|3730|3729.5|3732.5|3731.5|3733.5|3733|3729.5|3729|19864
1652184000000|2022-05-10 12:00:00|3732|3732|3735.5|3734.5|3736.5|3736|3732|3732|17199
1652184300000|2022-05-10 12:05:00|3735|3734|3734.5|3734|3738|3737.5|3734|3733.5|15190
1652184600000|2022-05-10 12:10:00|3734|3733.5|3736|3735.5|3738|3737|3734|3733.5|31465
1652184900000|2022-05-10 12:15:00|3736.5|3736|3740.5|3740|3740.5|3740|3735.5|3735|12730
1652185200000|2022-05-10 12:20:00|3741|3740.5|3741.5|3741|3742|3741|3737.5|3737|117906
1652185500000|2022-05-10 12:25:00|3742|3741.5|3743.5|3742.5|3743.5|3743|3741|3740|12214
1652185800000|2022-05-10 12:30:00|3743|3742|3745.5|3745|3745.5|3745|3741.5|3741|65393
1652186100000|2022-05-10 12:35:00|3746|3745.5|3748.5|3747.5|3748.5|3747.5|3744|3743.5|35466
1652186400000|2022-05-10 12:40:00|3748|3747|3744.5|3744|3748.5|3747.5|3742.5|3741.5|18249
1652186700000|2022-05-10 12:45:00|3745|3743.5|3746|3745|3746.5|3746|3743.5|3743|15645
1652187000000|2022-05-10 12:50:00|3745.5|3744.5|3749|3748|3749|3748.5|3743.5|3743|25365
1652187300000|2022-05-10 12:55:00|3748.5|3747.5|3746|3745|3750|3749|3744|3743|15382
1652187600000|2022-05-10 13:00:00|3745.5|3745.5|3732|3731|3747.5|3747|3732|3731|20721
1652187900000|2022-05-10 13:05:00|3731.5|3730.5|3728.5|3727.5|3731.5|3730.5|3726.5|3725|16027
1652188200000|2022-05-10 13:10:00|3729|3728|3726|3724.5|3729.5|3729|3725.5|3724.5|10006
1652188500000|2022-05-10 13:15:00|3725.5|3725|3728.5|3728|3730|3729|3725.5|3724.5|16904
1652188800000|2022-05-10 13:20:00|3729|3727.5|3728|3727|3731|3730|3726.5|3725.5|7287
1652189100000|2022-05-10 13:25:00|3727.5|3726.5|3723.5|3722.5|3727.5|3726.5|3719.5|3719|41140
1652189400000|2022-05-10 13:30:00|3723|3722|3722|3721.5|3724.5|3724|3709.5|3709|152552
1652189700000|2022-05-10 13:35:00|3721.5|3720.5|3714|3713|3726|3725|3713.5|3713|52764
1652190000000|2022-05-10 13:40:00|3713.5|3713.5|3721|3720|3721|3720.5|3707.5|3706.5|39685
1652190300000|2022-05-10 13:45:00|3720.5|3719.5|3715.5|3714.5|3721.5|3720.5|3712.5|3711.5|28206
1652190600000|2022-05-10 13:50:00|3715|3715|3716|3715.5|3717.5|3717|3712.5|3712|44521
1652190900000|2022-05-10 13:55:00|3715.5|3715|3709.5|3709|3718|3717.5|3708.5|3707.5|39746
1652191200000|2022-05-10 14:00:00|3710|3709.5|3709|3708.5|3713|3712.5|3707.5|3707|39197
1652191500000|2022-05-10 14:05:00|3709.5|3709|3700|3699.5|3710|3709.5|3699|3698.5|77084
1652191800000|2022-05-10 14:10:00|3700.5|3700|3697.5|3697|3703|3702.5|3693.5|3693|39201
1652192100000|2022-05-10 14:15:00|3698|3697.5|3696|3695.5|3701.5|3701|3694.5|3694|32964
1652192400000|2022-05-10 14:20:00|3696.5|3695|3695|3694.5|3698.5|3698|3694|3693.5|43802
1652192700000|2022-05-10 14:25:00|3694.5|3694|3685.5|3684.5|3696|3695|3684|3683.5|35944
1652193000000|2022-05-10 14:30:00|3685|3685|3692.5|3692|3693.5|3693|3685|3684.5|49885
1652193300000|2022-05-10 14:35:00|3693|3692.5|3694.5|3694|3697|3696.5|3692|3691|39238
1652193600000|2022-05-10 14:40:00|3695|3694.5|3695.5|3695|3697|3696.5|3690.5|3690|26476
1652193900000|2022-05-10 14:45:00|3696|3694.5|3702|3701.5|3702|3701.5|3695.5|3694.5|21955
1652194200000|2022-05-10 14:50:00|3701.5|3701|3708.5|3708|3708.5|3708|3700|3699.5|57293
1652194500000|2022-05-10 14:55:00|3709|3708.5|3708|3707|3712|3711.5|3706|3705|39811
1652194800000|2022-05-10 15:00:00|3707.5|3707.5|3710.5|3710|3711|3710.5|3706.5|3706|39672
1652195100000|2022-05-10 15:05:00|3711|3709.5|3707.5|3707|3711|3709.5|3703.5|3703|64281
1652195400000|2022-05-10 15:10:00|3707.5|3706.5|3703|3702|3709|3708|3703|3702|5554
1652195700000|2022-05-10 15:15:00|3703.5|3701.5|3708|3707|3708.5|3707.5|3698.5|3697.5|7714
1652196000000|2022-05-10 15:20:00|3707.5|3706.5|3708.5|3707.5|3711|3709.5|3705.5|3704|5516
1652196300000|2022-05-10 15:25:00|3709|3707|3709|3707.5|3712|3710.5|3706|3704.5|7645
1652252400000|2022-05-11 07:00:00|3692.5|3682.5|3697|3695|3700|3699|3684|3682|35723
1652252700000|2022-05-11 07:05:00|3697.5|3695.5|3701|3700|3703.5|3702|3696.5|3695|25433
1652253000000|2022-05-11 07:10:00|3701.5|3699.5|3694|3693.5|3702|3701.5|3693.5|3692.5|35073
1652253300000|2022-05-11 07:15:00|3693.5|3693|3691|3690.5|3697|3695.5|3688.5|3687.5|32743
1652253600000|2022-05-11 07:20:00|3691.5|3691|3683|3682|3693|3692.5|3682.5|3681.5|28922
1652253900000|2022-05-11 07:25:00|3683.5|3682.5|3679|3678|3685|3684.5|3678.5|3677|15240
1652254200000|2022-05-11 07:30:00|3679.5|3678.5|3674|3673|3681.5|3680|3673.5|3673|19261
1652254500000|2022-05-11 07:35:00|3674.5|3673.5|3666|3665|3674.5|3674|3665.5|3665|21904
1652254800000|2022-05-11 07:40:00|3665.5|3664.5|3663|3662.5|3666.5|3665.5|3661.5|3661|22533
1652255100000|2022-05-11 07:45:00|3663.5|3662|3661.5|3660.5|3666|3665.5|3660.5|3659.5|22839
1652255400000|2022-05-11 07:50:00|3661|3660|3667|3666|3667|3666|3660|3659.5|30606
1652255700000|2022-05-11 07:55:00|3668|3666.5|3666.5|3665|3668|3667|3665.5|3664.5|14121
1652256000000|2022-05-11 08:00:00|3666|3665.5|3667|3666|3668.5|3668|3666|3665|12676
1652256300000|2022-05-11 08:05:00|3666.5|3666.5|3670.5|3669.5|3671.5|3670.5|3666.5|3665.5|20514
1652256600000|2022-05-11 08:10:00|3670|3669|3667|3666|3670.5|3669.5|3667|3666|23093
1652256900000|2022-05-11 08:15:00|3667.5|3666.5|3666.5|3666|3669|3668|3666|3665|9465
1652257200000|2022-05-11 08:20:00|3667|3666.5|3666|3665.5|3668.5|3668|3664.5|3664|18624
1652257500000|2022-05-11 08:25:00|3666.5|3666|3671|3670.5|3671.5|3670.5|3663.5|3662.5|23596
1652257800000|2022-05-11 08:30:00|3670.5|3670|3674|3673|3674|3673.5|3670.5|3670|13506
1652258100000|2022-05-11 08:35:00|3674.5|3673.5|3679|3678|3679|3678.5|3674|3673|17569
1652258400000|2022-05-11 08:40:00|3679.5|3678.5|3683.5|3682.5|3684.5|3683.5|3679.5|3678|19605
1652258700000|2022-05-11 08:45:00|3684|3683|3685|3684|3687.5|3686.5|3683|3682.5|44268
1652259000000|2022-05-11 08:50:00|3685.5|3684.5|3690.5|3689.5|3691|3690|3684.5|3683.5|22021
1652259300000|2022-05-11 08:55:00|3690|3689|3685.5|3685|3690|3689|3684|3683.5|13943
1652259600000|2022-05-11 09:00:00|3686.5|3685.5|3688.5|3687.5|3689.5|3688.5|3686|3685|15326
1652259900000|2022-05-11 09:05:00|3689|3688|3693.5|3692.5|3695|3694|3688|3687|22012
1652260200000|2022-05-11 09:10:00|3693|3693|3691|3690|3695.5|3694.5|3690.5|3689.5|9270
1652260500000|2022-05-11 09:15:00|3690.5|3690.5|3684.5|3683.5|3692.5|3692|3683.5|3682.5|16338
1652260800000|2022-05-11 09:20:00|3684|3683|3683.5|3682.5|3684.5|3683.5|3681.5|3680.5|9298
1652261100000|2022-05-11 09:25:00|3683|3682|3683.5|3682.5|3684.5|3683.5|3682.5|3681.5|4324
1652261400000|2022-05-11 09:30:00|3683|3682|3678.5|3677.5|3683|3682|3676|3675.5|21214
1652261700000|2022-05-11 09:35:00|3679|3678|3682|3681|3682|3681|3678.5|3677.5|13306
1652262000000|2022-05-11 09:40:00|3682.5|3681.5|3684.5|3684|3685|3684|3682|3681.5|7258
1652262300000|2022-05-11 09:45:00|3685|3683.5|3685|3684|3686|3685.5|3683.5|3683|5473
1652262600000|2022-05-11 09:50:00|3685.5|3684.5|3687|3686.5|3687.5|3686.5|3683|3682.5|14119
1652262900000|2022-05-11 09:55:00|3687.5|3686|3695|3694|3695.5|3694|3686.5|3686|21860
1652263200000|2022-05-11 10:00:00|3694.5|3694.5|3686|3685|3696.5|3695.5|3685.5|3685|20828
1652263500000|2022-05-11 10:05:00|3685.5|3685.5|3675|3674|3686|3685.5|3673.5|3672.5|14917
1652263800000|2022-05-11 10:10:00|3676|3674.5|3679.5|3679|3680.5|3679.5|3675.5|3674.5|8883
1652264100000|2022-05-11 10:15:00|3680|3679.5|3686|3685.5|3687|3686|3679.5|3678.5|14794
1652264400000|2022-05-11 10:20:00|3686.5|3685|3690|3689|3690|3689|3686|3685|9223
1652264700000|2022-05-11 10:25:00|3690.5|3689.5|3693|3691.5|3695|3694.5|3690.5|3689.5|29915
1652265000000|2022-05-11 10:30:00|3692.5|3692|3689.5|3688.5|3693|3692|3689|3688.5|20555
1652265300000|2022-05-11 10:35:00|3689|3688|3690|3689|3690.5|3689.5|3686|3685|16526
1652265600000|2022-05-11 10:40:00|3690.5|3689.5|3690.5|3689.5|3691|3689.5|3686.5|3686|33601
1652265900000|2022-05-11 10:45:00|3691|3690|3687|3686.5|3691|3690|3685|3684.5|18960
1652266200000|2022-05-11 10:50:00|3687.5|3687|3687|3686|3690|3688.5|3686|3685.5|13842
1652266500000|2022-05-11 10:55:00|3686.5|3685.5|3681.5|3681|3687|3686|3681.5|3681|51574
1652266800000|2022-05-11 11:00:00|3681|3680.5|3678.5|3677.5|3685|3684|3677.5|3676.5|62753
1652267100000|2022-05-11 11:05:00|3678|3677|3678|3677.5|3679|3678.5|3676.5|3676|13185
1652267400000|2022-05-11 11:10:00|3677.5|3677|3678|3677|3678|3677.5|3677|3676.5|3846
1652267700000|2022-05-11 11:15:00|3677.5|3677.5|3681|3680.5|3683.5|3683|3677.5|3677.5|22846
1652268000000|2022-05-11 11:20:00|3681.5|3681|3680|3679.5|3683|3682|3680|3679.5|6830
1652268300000|2022-05-11 11:25:00|3680.5|3680|3679|3678|3683|3682|3679|3678|10253
1652268600000|2022-05-11 11:30:00|3678.5|3678.5|3679|3678|3681|3680|3678|3677|8475
1652268900000|2022-05-11 11:35:00|3678.5|3678.5|3677|3676|3680|3679|3675|3674.5|14633
1652269200000|2022-05-11 11:40:00|3677.5|3676.5|3672.5|3671.5|3679|3678|3672.5|3671.5|17417
1652269500000|2022-05-11 11:45:00|3673|3672|3668.5|3667.5|3673.5|3673|3667|3666.5|14526
1652269800000|2022-05-11 11:50:00|3668|3667|3669.5|3669|3671|3670.5|3668|3667|15466
1652270100000|2022-05-11 11:55:00|3669|3668.5|3669|3668.5|3672.5|3671.5|3668.5|3668|8651
1652270400000|2022-05-11 12:00:00|3669.5|3669|3674|3673|3675|3674|3669.5|3668.5|19582
1652270700000|2022-05-11 12:05:00|3673.5|3672.5|3674|3673|3674|3673|3671|3670.5|8861
1652271000000|2022-05-11 12:10:00|3673.5|3673.5|3672|3671.5|3675.5|3675|3670.5|3669.5|10144
1652271300000|2022-05-11 12:15:00|3672.5|3672|3668|3667|3673.5|3672.5|3667.5|3666.5|16236
1652271600000|2022-05-11 12:20:00|3667.5|3666.5|3667|3666|3668|3667|3662|3661.5|15501
1652271900000|2022-05-11 12:25:00|3666.5|3665.5|3665|3663.5|3668|3667|3664.5|3663.5|19215
1652272200000|2022-05-11 12:30:00|3664.5|3663|3667.5|3666|3669|3668.5|3653|3652.5|72718
1652272500000|2022-05-11 12:35:00|3667|3666.5|3666|3665|3671.5|3670|3663|3662.5|20469
1652272800000|2022-05-11 12:40:00|3665.5|3664.5|3669|3668|3670.5|3669.5|3662.5|3661.5|124629
1652273100000|2022-05-11 12:45:00|3669.5|3668.5|3672|3671|3672.5|3671.5|3667|3666.5|17771
1652273400000|2022-05-11 12:50:00|3672.5|3671.5|3660.5|3659.5|3672.5|3671.5|3659|3658|26040
1652273700000|2022-05-11 12:55:00|3660|3659|3663.5|3662.5|3666.5|3666|3658.5|3658|20941
1652274000000|2022-05-11 13:00:00|3663|3662|3664|3663|3666|3665|3662|3661.5|207152
1652274300000|2022-05-11 13:05:00|3663.5|3663.5|3677.5|3676.5|3678|3677|3663.5|3663|36214
1652274600000|2022-05-11 13:10:00|3677|3677|3672|3671|3679.5|3678.5|3670|3669.5|34043
1652274900000|2022-05-11 13:15:00|3671.5|3670.5|3671|3670.5|3675.5|3674.5|3668|3666.5|48254
1652275200000|2022-05-11 13:20:00|3671.5|3670|3668|3667.5|3676.5|3675.5|3668|3667|42362
1652275500000|2022-05-11 13:25:00|3668.5|3667|3663.5|3662.5|3669|3668|3662.5|3661|49496
1652275800000|2022-05-11 13:30:00|3663|3662|3663|3662.5|3666.5|3665.5|3658.5|3658|66042
1652276100000|2022-05-11 13:35:00|3662.5|3662|3660|3659|3665|3664|3657|3656|83350
1652276400000|2022-05-11 13:40:00|3659.5|3658.5|3665|3664.5|3667.5|3666.5|3658|3657.5|72217
1652276700000|2022-05-11 13:45:00|3665.5|3665|3660.5|3659.5|3665.5|3665|3659|3658.5|89046
1652277000000|2022-05-11 13:50:00|3660|3659|3661|3660|3663.5|3662.5|3656|3655.5|84963
1652277300000|2022-05-11 13:55:00|3660.5|3659.5|3664|3663.5|3666|3665|3660|3659|27426
1652277600000|2022-05-11 14:00:00|3664.5|3663|3667.5|3666.5|3672|3671.5|3663|3662|50039
1652277900000|2022-05-11 14:05:00|3667|3666|3665|3664|3670|3669|3662|3661.5|48216
1652278200000|2022-05-11 14:10:00|3664.5|3664.5|3660.5|3660|3667.5|3667|3660.5|3659.5|38740
1652278500000|2022-05-11 14:15:00|3661|3659.5|3664.5|3663.5|3666|3665.5|3659.5|3659|31920
1652278800000|2022-05-11 14:20:00|3665|3664|3675.5|3674.5|3676|3675.5|3664.5|3663.5|42181
1652279100000|2022-05-11 14:25:00|3675|3675|3679|3678|3680.5|3679.5|3673.5|3673|44079
1652279400000|2022-05-11 14:30:00|3678.5|3677.5|3677.5|3677|3679.5|3679|3675|3674.5|75071
1652279700000|2022-05-11 14:35:00|3678|3677.5|3683.5|3683|3684.5|3684|3677.5|3677|39917
1652280000000|2022-05-11 14:40:00|3683|3682.5|3691|3690|3691.5|3690.5|3681|3680|29962
1652280300000|2022-05-11 14:45:00|3690.5|3690.5|3695.5|3694.5|3695.5|3695|3687.5|3686.5|246247
1652280600000|2022-05-11 14:50:00|3695|3694|3684.5|3683.5|3695|3694|3683.5|3683|39740
1652280900000|2022-05-11 14:55:00|3685|3684|3687|3686.5|3687.5|3687|3682|3681|17683
1652281200000|2022-05-11 15:00:00|3686.5|3686|3681.5|3681|3686.5|3686|3679|3678.5|38682
1652281500000|2022-05-11 15:05:00|3681|3680.5|3681|3680.5|3683|3682.5|3680|3679.5|27939
1652281800000|2022-05-11 15:10:00|3681.5|3681|3682|3681.5|3684.5|3684|3680.5|3680|47329
1652282100000|2022-05-11 15:15:00|3682.5|3682|3684|3683.5|3684.5|3683.5|3680|3679.5|28081
1652282400000|2022-05-11 15:20:00|3684.5|3684|3693.5|3693|3696|3695.5|3684|3683.5|62577
1652282700000|2022-05-11 15:25:00|3693|3692.5|3689|3688|3693|3692.5|3686.5|3686|62944
1652338800000|2022-05-12 07:00:00|3659.5|3657.5|3664|3662.5|3668|3666|3658|3656|97264
1652339100000|2022-05-12 07:05:00|3664.5|3663|3666|3664.5|3670.5|3669.5|3658.5|3657.5|68909
1652339400000|2022-05-12 07:10:00|3665.5|3664|3643|3641|3665.5|3664|3641.5|3639.5|37522
1652339700000|2022-05-12 07:15:00|3643.5|3642|3654.5|3652.5|3655.5|3654.5|3643|3641.5|60138
1652340000000|2022-05-12 07:20:00|3654|3652|3653.5|3652.5|3657.5|3656|3643|3642.5|58550
1652340300000|2022-05-12 07:25:00|3653|3652|3658.5|3657.5|3662|3660|3652|3650.5|62504
1652340600000|2022-05-12 07:30:00|3659|3658|3653.5|3652|3660|3658.5|3648.5|3647.5|55364
1652340900000|2022-05-12 07:35:00|3654|3652.5|3662.5|3661.5|3663|3662|3650|3649.5|38435
1652341200000|2022-05-12 07:40:00|3662|3661|3672|3671.5|3672|3671.5|3655.5|3654|51824
1652341500000|2022-05-12 07:45:00|3673|3672|3677.5|3676.5|3681|3679.5|3669|3668|30329
1652341800000|2022-05-12 07:50:00|3677|3677|3675.5|3675|3681|3680|3674.5|3673.5|42168
1652342100000|2022-05-12 07:55:00|3675|3674.5|3675.5|3675|3677.5|3676.5|3672|3670.5|29650
1652342400000|2022-05-12 08:00:00|3676|3675.5|3671|3670|3678.5|3677.5|3669|3668.5|51257
1652342700000|2022-05-12 08:05:00|3671.5|3670.5|3675|3674.5|3677|3676|3671.5|3670.5|30334
1652343000000|2022-05-12 08:10:00|3675.5|3675|3676.5|3676|3679|3678|3671|3670|32652
1652343300000|2022-05-12 08:15:00|3677|3675.5|3677.5|3677|3681|3680|3673|3671.5|144828
1652343600000|2022-05-12 08:20:00|3677|3676.5|3682.5|3681.5|3683|3682|3675|3674.5|38677
1652343900000|2022-05-12 08:25:00|3682|3682|3688|3687.5|3689.5|3688|3680|3679.5|47055
1652344200000|2022-05-12 08:30:00|3688.5|3688|3693.5|3693|3697|3696|3688|3687.5|39965
1652344500000|2022-05-12 08:35:00|3693|3692.5|3695|3694|3698.5|3697.5|3691|3690|31027
1652344800000|2022-05-12 08:40:00|3694.5|3693.5|3694.5|3693.5|3695|3694|3691|3689.5|25912
1652345100000|2022-05-12 08:45:00|3695|3694|3695.5|3695|3696.5|3696|3691.5|3690.5|26176
1652345400000|2022-05-12 08:50:00|3696|3695.5|3699|3697.5|3699.5|3699|3695.5|3694.5|41732
1652345700000|2022-05-12 08:55:00|3699.5|3698|3697|3696|3699.5|3698.5|3695.5|3694|23152
1652346000000|2022-05-12 09:00:00|3697.5|3696.5|3700.5|3699.5|3703.5|3702.5|3697.5|3696|28659
1652346300000|2022-05-12 09:05:00|3701|3700|3698|3696.5|3701.5|3700.5|3697.5|3696.5|20795
1652346600000|2022-05-12 09:10:00|3697.5|3696|3697|3695.5|3698.5|3698|3693.5|3692|21396
1652346900000|2022-05-12 09:15:00|3696.5|3696|3700.5|3699.5|3701|3700.5|3696.5|3695.5|26361
1652347200000|2022-05-12 09:20:00|3700|3699|3707|3705.5|3707|3706.5|3700|3699|22364
1652347500000|2022-05-12 09:25:00|3706.5|3705|3710|3709|3712|3711|3704|3703|29558
1652347800000|2022-05-12 09:30:00|3709.5|3708.5|3710|3709.5|3710|3709.5|3703|3702|27672
1652348100000|2022-05-12 09:35:00|3710.5|3710|3720|3719.5|3720|3719.5|3710|3709.5|46351
1652348400000|2022-05-12 09:40:00|3720.5|3720.5|3725.5|3724.5|3725.5|3725|3720|3719|39539
1652348700000|2022-05-12 09:45:00|3726|3725|3731|3730.5|3731|3730.5|3725.5|3724.5|23291
1652349000000|2022-05-12 09:50:00|3730.5|3730|3727|3726|3733|3732|3725.5|3724|37247
1652349300000|2022-05-12 09:55:00|3727.5|3726.5|3731|3730|3732|3731|3727|3726|23709
1652349600000|2022-05-12 10:00:00|3731.5|3730.5|3737.5|3736.5|3738|3737|3731|3730|36439
1652349900000|2022-05-12 10:05:00|3738|3737|3732|3731|3739|3738|3731|3730|40158
1652350200000|2022-05-12 10:10:00|3731.5|3731.5|3730|3729|3732.5|3731.5|3729|3728.5|36171
1652350500000|2022-05-12 10:15:00|3729.5|3729.5|3719.5|3718|3730.5|3730|3719|3718|50725
1652350800000|2022-05-12 10:20:00|3719|3717.5|3716|3715.5|3720|3719.5|3713|3712.5|21039
1652351100000|2022-05-12 10:25:00|3716.5|3716|3719.5|3719|3721.5|3720|3716.5|3715.5|16389
1652351400000|2022-05-12 10:30:00|3719|3718.5|3720|3719|3720.5|3719.5|3716.5|3715.5|16770
1652351700000|2022-05-12 10:35:00|3720.5|3719.5|3718.5|3717.5|3724|3723|3718.5|3717.5|37788
1652352000000|2022-05-12 10:40:00|3718|3717|3707.5|3706.5|3718|3717|3707.5|3706|36047
1652352300000|2022-05-12 10:45:00|3708|3707|3712|3710.5|3712.5|3711.5|3708|3706.5|20761
1652352600000|2022-05-12 10:50:00|3711.5|3711|3712|3711|3712.5|3712|3710|3709|18237
1652352900000|2022-05-12 10:55:00|3711.5|3710.5|3720|3719|3720|3719|3709.5|3709|28129
1652353200000|2022-05-12 11:00:00|3719.5|3718.5|3716|3715.5|3720|3719|3713.5|3712.5|19384
1652353500000|2022-05-12 11:05:00|3716.5|3715|3714|3713.5|3718|3717|3714|3713.5|22282
1652353800000|2022-05-12 11:10:00|3713.5|3713|3720|3719.5|3720|3719.5|3713|3711.5|23235
1652354100000|2022-05-12 11:15:00|3719.5|3719|3715.5|3714.5|3720|3719.5|3715.5|3714.5|33007
1652354400000|2022-05-12 11:20:00|3716|3715|3717.5|3717|3722.5|3721.5|3716|3715|29152
1652354700000|2022-05-12 11:25:00|3717|3716.5|3716.5|3715.5|3719.5|3718.5|3715|3714|17382
1652355000000|2022-05-12 11:30:00|3717|3716|3718.5|3717.5|3720|3719.5|3715|3714.5|48482
1652355300000|2022-05-12 11:35:00|3719|3718|3714.5|3714|3722|3720.5|3714|3713.5|25641
1652355600000|2022-05-12 11:40:00|3714|3713.5|3711.5|3710|3714|3713.5|3710|3708.5|18428
1652355900000|2022-05-12 11:45:00|3711|3709.5|3710.5|3709.5|3713|3712|3709.5|3708.5|163985
1652356200000|2022-05-12 11:50:00|3711|3710|3706.5|3705.5|3712|3711|3703.5|3702.5|42638
1652356500000|2022-05-12 11:55:00|3706|3705|3713|3712|3713|3712|3705.5|3704.5|23701
1652356800000|2022-05-12 12:00:00|3712.5|3711.5|3710.5|3709.5|3712.5|3711.5|3708.5|3707.5|21848
1652357100000|2022-05-12 12:05:00|3710|3709|3711|3710.5|3713.5|3712.5|3710|3709|17275
1652357400000|2022-05-12 12:10:00|3710.5|3709.5|3715.5|3715|3717|3715.5|3710|3709.5|11208
1652357700000|2022-05-12 12:15:00|3715|3714.5|3716.5|3716|3719|3718|3714|3713.5|25374
1652358000000|2022-05-12 12:20:00|3717|3716.5|3712|3711|3720|3719|3711.5|3711|36983
1652358300000|2022-05-12 12:25:00|3712.5|3711.5|3714|3713|3715|3713.5|3710|3708.5|38556
1652358600000|2022-05-12 12:30:00|3713.5|3712.5|3717.5|3716.5|3719.5|3718.5|3712|3711|34461
1652358900000|2022-05-12 12:35:00|3718.5|3717|3708.5|3708|3718.5|3717.5|3707|3705.5|25987
1652359200000|2022-05-12 12:40:00|3709|3708.5|3711|3710|3713|3712|3708.5|3707.5|26229
1652359500000|2022-05-12 12:45:00|3710.5|3709.5|3710.5|3709.5|3711.5|3710.5|3709.5|3708|18217
1652359800000|2022-05-12 12:50:00|3710|3710|3710|3709|3713|3712|3708|3707|78255
1652360100000|2022-05-12 12:55:00|3710.5|3708.5|3712.5|3712|3714|3712.5|3709.5|3708.5|59235
1652360400000|2022-05-12 13:00:00|3712|3711.5|3705|3703.5|3712.5|3711.5|3704.5|3703.5|20439
1652360700000|2022-05-12 13:05:00|3704.5|3702.5|3715|3713.5|3715.5|3714.5|3701|3700|79640
1652361000000|2022-05-12 13:10:00|3714.5|3713|3710.5|3709.5|3715.5|3714.5|3709.5|3708|30427
1652361300000|2022-05-12 13:15:00|3711|3710|3707.5|3706|3712.5|3712|3706.5|3705.5|51692
1652361600000|2022-05-12 13:20:00|3707|3706.5|3703.5|3702.5|3707.5|3706.5|3702.5|3701|20822
1652361900000|2022-05-12 13:25:00|3703|3702|3705.5|3704.5|3708.5|3707.5|3701|3700|65903
1652362200000|2022-05-12 13:30:00|3706|3705|3710.5|3709.5|3714|3713|3704.5|3704|114519
1652362500000|2022-05-12 13:35:00|3711|3710|3716|3715.5|3720|3719|3711|3710|259371
1652362800000|2022-05-12 13:40:00|3716.5|3716|3706|3705.5|3717.5|3716.5|3706|3705|64158
1652363100000|2022-05-12 13:45:00|3706.5|3706|3707|3706|3708.5|3708|3701|3700.5|84693
1652363400000|2022-05-12 13:50:00|3706.5|3706.5|3708|3707.5|3712|3711.5|3705|3704|76576
1652363700000|2022-05-12 13:55:00|3708.5|3707|3705|3704|3712|3711|3704|3703|53919
1652364000000|2022-05-12 14:00:00|3704.5|3703.5|3709.5|3709|3710.5|3710|3703|3702|34040
1652364300000|2022-05-12 14:05:00|3709|3708.5|3708|3707|3713|3712.5|3704.5|3704|47073
1652364600000|2022-05-12 14:10:00|3707.5|3706|3706|3705|3709|3708.5|3701|3700.5|61803
1652364900000|2022-05-12 14:15:00|3706.5|3705.5|3712|3711|3713.5|3713|3706|3705|49234
1652365200000|2022-05-12 14:20:00|3711.5|3710.5|3709.5|3709|3712.5|3712|3709|3708|65849
1652365500000|2022-05-12 14:25:00|3710|3709.5|3708.5|3707.5|3718|3717|3708|3707.5|79714
1652365800000|2022-05-12 14:30:00|3709.5|3708|3705.5|3704.5|3709.5|3708.5|3703.5|3702.5|55060
1652366100000|2022-05-12 14:35:00|3705|3705|3707|3706.5|3709.5|3708.5|3703|3702.5|62133
1652366400000|2022-05-12 14:40:00|3706.5|3706|3709.5|3708.5|3713.5|3713|3705.5|3705|28207
1652366700000|2022-05-12 14:45:00|3710|3709|3708.5|3707.5|3713|3712.5|3708|3707|23164
1652367000000|2022-05-12 14:50:00|3709|3708|3712|3711|3717|3716|3708|3707.5|209758
1652367300000|2022-05-12 14:55:00|3712.5|3711.5|3712|3711.5|3714|3713.5|3710|3709|32642
1652367600000|2022-05-12 15:00:00|3711.5|3711|3717|3716.5|3719.5|3718.5|3710.5|3710|58238
1652367900000|2022-05-12 15:05:00|3717.5|3717|3712.5|3711.5|3721.5|3721|3712|3711.5|177856
1652368200000|2022-05-12 15:10:00|3712|3712|3704|3703.5|3713.5|3713|3704|3703|54499
1652368500000|2022-05-12 15:15:00|3704.5|3704|3703|3702.5|3705.5|3705|3702|3701.5|62212
1652368800000|2022-05-12 15:20:00|3703.5|3702|3700|3699|3704|3703.5|3699.5|3698.5|53965
1652369100000|2022-05-12 15:25:00|3699.5|3699.5|3695.5|3693.5|3702|3701.5|3693|3692|57696
1652425200000|2022-05-13 07:00:00|3711.5|3704|3707|3704|3719.5|3717|3704.5|3701|96608
1652425500000|2022-05-13 07:05:00|3706.5|3705|3708.5|3707|3712.5|3710.5|3704.5|3702.5|24478
1652425800000|2022-05-13 07:10:00|3709|3707.5|3710|3709|3715.5|3713.5|3708.5|3707|19239
1652426100000|2022-05-13 07:15:00|3710.5|3709.5|3713.5|3712.5|3715.5|3714.5|3708|3707|24428
1652426400000|2022-05-13 07:20:00|3714|3713|3709.5|3708|3715|3713.5|3707|3706|19328
1652426700000|2022-05-13 07:25:00|3710|3708.5|3715.5|3715|3717|3716.5|3708.5|3707.5|24122
1652427000000|2022-05-13 07:30:00|3715|3714|3716.5|3715.5|3716.5|3715.5|3713|3712|8147
1652427300000|2022-05-13 07:35:00|3716|3716|3718.5|3717.5|3719|3718|3714|3713|21609
1652427600000|2022-05-13 07:40:00|3718|3717|3725|3724|3725.5|3724|3715|3714.5|13476
1652427900000|2022-05-13 07:45:00|3724.5|3724.5|3717.5|3717|3726|3725|3717|3716|46055
1652428200000|2022-05-13 07:50:00|3718|3717.5|3715|3714|3722|3721|3713.5|3712|25463
1652428500000|2022-05-13 07:55:00|3714.5|3713.5|3717.5|3716.5|3719.5|3719|3711|3709.5|15222
1652428800000|2022-05-13 08:00:00|3718|3717|3722|3721|3723|3722|3717.5|3717|11425
1652429100000|2022-05-13 08:05:00|3722.5|3721.5|3724.5|3724|3725.5|3725|3720|3719|11818
1652429400000|2022-05-13 08:10:00|3724|3723.5|3728|3727|3728.5|3727|3722.5|3721.5|9283
1652429700000|2022-05-13 08:15:00|3728.5|3727.5|3726|3725.5|3729.5|3728.5|3726|3725|10054
1652430000000|2022-05-13 08:20:00|3726.5|3725|3727.5|3726|3728|3727|3725.5|3725|5807
1652430300000|2022-05-13 08:25:00|3728|3726.5|3727|3726|3728|3727|3724.5|3723.5|10794
1652430600000|2022-05-13 08:30:00|3726.5|3725.5|3733|3732|3733.5|3732|3725.5|3725|10848
1652430900000|2022-05-13 08:35:00|3732.5|3731.5|3726.5|3725.5|3732.5|3731.5|3724.5|3724|14308
1652431200000|2022-05-13 08:40:00|3726|3725|3723.5|3723|3727.5|3726.5|3723|3722|7768
1652431500000|2022-05-13 08:45:00|3724|3723.5|3729.5|3729|3729.5|3729|3722|3721.5|41060
1652431800000|2022-05-13 08:50:00|3729|3728.5|3732|3731.5|3732.5|3732|3727|3726|7221
1652432100000|2022-05-13 08:55:00|3732.5|3731|3733|3732|3734|3733|3730|3729|14598
1652432400000|2022-05-13 09:00:00|3732.5|3731.5|3731.5|3730.5|3732.5|3732|3730|3729.5|6339
1652432700000|2022-05-13 09:05:00|3732|3731|3733.5|3733|3734.5|3733.5|3731|3730.5|147514
1652433000000|2022-05-13 09:10:00|3733|3732.5|3731.5|3730.5|3734|3733|3730|3729.5|9274
1652433300000|2022-05-13 09:15:00|3731|3731|3735.5|3734.5|3736|3735.5|3730|3729.5|8462
1652433600000|2022-05-13 09:20:00|3736|3735|3742|3741.5|3742|3741.5|3736|3735|24495
1652433900000|2022-05-13 09:25:00|3741.5|3741|3744|3743|3744.5|3743.5|3741.5|3741|15025
1652434200000|2022-05-13 09:30:00|3744.5|3743.5|3745.5|3744.5|3746.5|3746|3741.5|3741|17041
1652434500000|2022-05-13 09:35:00|3746|3745|3746.5|3746|3746.5|3746|3744|3743.5|13052
1652434800000|2022-05-13 09:40:00|3747|3745.5|3743.5|3742.5|3747.5|3746.5|3741|3740|16038
1652435100000|2022-05-13 09:45:00|3744|3743|3746|3745|3747|3746|3743|3742|6547
1652435400000|2022-05-13 09:50:00|3745.5|3745.5|3748|3747|3749|3748|3745|3744|7196
1652435700000|2022-05-13 09:55:00|3748.5|3747.5|3749.5|3748.5|3750|3749|3748|3747|7022
1652436000000|2022-05-13 10:00:00|3750|3749|3752|3751.5|3752.5|3752|3749.5|3749|72399
1652436300000|2022-05-13 10:05:00|3752.5|3752|3755|3754|3756.5|3755.5|3752.5|3751.5|18058
1652436600000|2022-05-13 10:10:00|3755.5|3754.5|3754.5|3754|3757|3756.5|3754.5|3753|15961
1652436900000|2022-05-13 10:15:00|3754|3753.5|3753.5|3752.5|3757|3756.5|3753.5|3752|7572
1652437200000|2022-05-13 10:20:00|3754|3753|3755|3754|3755.5|3755|3754|3752.5|13459
1652437500000|2022-05-13 10:25:00|3754.5|3753.5|3756.5|3756|3759|3757.5|3753.5|3753|14485
1652437800000|2022-05-13 10:30:00|3756|3755.5|3753|3752.5|3757|3756|3751.5|3751|8832
1652438100000|2022-05-13 10:35:00|3752.5|3752|3755.5|3755|3756|3755|3751.5|3751|11050
1652438400000|2022-05-13 10:40:00|3756.5|3755.5|3750.5|3749.5|3757.5|3757|3750|3749.5|18379
1652438700000|2022-05-13 10:45:00|3751|3750|3752.5|3751|3753.5|3753|3749.5|3748.5|11505
1652439000000|2022-05-13 10:50:00|3752|3751.5|3753|3752.5|3754|3753.5|3751.5|3750.5|6188
1652439300000|2022-05-13 10:55:00|3753.5|3752|3751.5|3750|3754|3753.5|3750.5|3750|8225
1652439600000|2022-05-13 11:00:00|3751|3750.5|3751|3750|3753|3752|3749.5|3749|8924
1652439900000|2022-05-13 11:05:00|3750.5|3749.5|3750|3749|3751|3750|3748.5|3747.5|10731
1652440200000|2022-05-13 11:10:00|3750.5|3749.5|3753.5|3753|3753.5|3753|3749.5|3749|9684
1652440500000|2022-05-13 11:15:00|3754|3752.5|3749|3748|3754|3752.5|3748.5|3747.5|5580
1652440800000|2022-05-13 11:20:00|3749.5|3748.5|3752|3751|3752.5|3751|3747.5|3747|6710
1652441100000|2022-05-13 11:25:00|3751.5|3750.5|3752|3751|3752.5|3751.5|3750.5|3750|3251
1652441400000|2022-05-13 11:30:00|3751.5|3750.5|3754|3753|3754.5|3753.5|3748.5|3748|8000
1652441700000|2022-05-13 11:35:00|3753.5|3752.5|3753|3752.5|3754|3753|3750|3749|7542
1652442000000|2022-05-13 11:40:00|3753.5|3752|3752.5|3752|3754|3753|3752|3751.5|3986
1652442300000|2022-05-13 11:45:00|3752|3751.5|3751|3750|3753|3752.5|3749|3748|8017
1652442600000|2022-05-13 11:50:00|3750.5|3749.5|3750.5|3749.5|3752|3751|3750|3749|3154
1652442900000|2022-05-13 11:55:00|3751|3750|3748.5|3747.5|3752.5|3752|3747.5|3746.5|19837
1652443200000|2022-05-13 12:00:00|3749|3748|3745|3744.5|3749.5|3748.5|3745|3744|7643
1652443500000|2022-05-13 12:05:00|3744.5|3744|3745.5|3744.5|3745.5|3744.5|3743|3742.5|4586
1652443800000|2022-05-13 12:10:00|3745|3745|3750.5|3749.5|3750.5|3750|3745|3744.5|9115
1652444100000|2022-05-13 12:15:00|3751|3750|3753|3752.5|3753.5|3753|3750|3749.5|9886
1652444400000|2022-05-13 12:20:00|3752.5|3752|3751|3750|3752.5|3752|3748|3747|6374
1652444700000|2022-05-13 12:25:00|3751.5|3750.5|3752.5|3752|3753.5|3752.5|3750|3749.5|9691
1652445000000|2022-05-13 12:30:00|3753|3752.5|3753|3752.5|3753|3752.5|3750.5|3750|4236
1652445300000|2022-05-13 12:35:00|3753.5|3753|3753|3752|3754.5|3753.5|3752.5|3752|3497
1652445600000|2022-05-13 12:40:00|3752.5|3751.5|3753|3752|3755|3754.5|3752|3751|8371
1652445900000|2022-05-13 12:45:00|3752.5|3751.5|3748.5|3747.5|3752.5|3751.5|3747.5|3747|10180
1652446200000|2022-05-13 12:50:00|3748|3747|3748.5|3747.5|3748.5|3747.5|3745.5|3745|4673
1652446500000|2022-05-13 12:55:00|3748|3747|3745.5|3744.5|3749|3748|3745|3744.5|5713
1652446800000|2022-05-13 13:00:00|3746|3745|3741.5|3740.5|3747|3746|3741.5|3740.5|23581
1652447100000|2022-05-13 13:05:00|3742|3741.5|3737.5|3736.5|3744|3743|3735|3734.5|41843
1652447400000|2022-05-13 13:10:00|3737|3736|3734|3733|3737|3736.5|3733.5|3733|9088
1652447700000|2022-05-13 13:15:00|3733.5|3732.5|3736.5|3735|3736.5|3735.5|3733.5|3732.5|13777
1652448000000|2022-05-13 13:20:00|3737|3735.5|3739.5|3738.5|3741|3740|3736|3735.5|10975
1652448300000|2022-05-13 13:25:00|3740|3739|3747|3746|3747.5|3746|3739.5|3738.5|12256
1652448600000|2022-05-13 13:30:00|3746.5|3745.5|3739.5|3738|3747.5|3746.5|3736.5|3736|47343
1652448900000|2022-05-13 13:35:00|3739|3738.5|3745|3744|3745|3744|3735|3734.5|34748
1652449200000|2022-05-13 13:40:00|3744.5|3743.5|3739.5|3738.5|3746|3744.5|3737|3736|38635
1652449500000|2022-05-13 13:45:00|3739|3739|3742|3741.5|3746|3745.5|3738.5|3737.5|35907
1652449800000|2022-05-13 13:50:00|3741.5|3741|3746.5|3746|3746.5|3746|3739.5|3739|30515
1652450100000|2022-05-13 13:55:00|3747|3745.5|3755|3753.5|3755|3754|3745|3744.5|39910
1652450400000|2022-05-13 14:00:00|3754|3754|3757|3756|3760|3759.5|3753|3752.5|57417
1652450700000|2022-05-13 14:05:00|3757.5|3756.5|3755|3754.5|3757.5|3757|3752.5|3751.5|51093
1652451000000|2022-05-13 14:10:00|3754.5|3754|3753|3752.5|3759|3758.5|3751|3750|90325
1652451300000|2022-05-13 14:15:00|3752.5|3752|3751|3750.5|3754|3753|3750|3749|41445
1652451600000|2022-05-13 14:20:00|3751.5|3750|3749.5|3749|3752.5|3752|3748.5|3748|35456
1652451900000|2022-05-13 14:25:00|3750|3749.5|3750|3749.5|3752.5|3752|3746.5|3746|69780
1652452200000|2022-05-13 14:30:00|3749.5|3749|3747|3746|3751|3750.5|3745.5|3744.5|80842
1652452500000|2022-05-13 14:35:00|3746.5|3746.5|3746.5|3746|3753|3752|3746|3745.5|38897
1652452800000|2022-05-13 14:40:00|3747|3746.5|3747|3746.5|3752|3751.5|3746.5|3746|32804
1652453100000|2022-05-13 14:45:00|3747.5|3747|3744.5|3744|3753.5|3753|3744|3743.5|46436
1652453400000|2022-05-13 14:50:00|3744|3743.5|3738.5|3738|3745|3744.5|3736|3735.5|88915
1652453700000|2022-05-13 14:55:00|3738|3737.5|3736|3735.5|3738.5|3738|3736|3735|46409
1652454000000|2022-05-13 15:00:00|3736.5|3736|3739.5|3739|3741|3740.5|3736|3735.5|73869
1652454300000|2022-05-13 15:05:00|3739|3738.5|3743.5|3742.5|3743.5|3743|3737.5|3737|66025
1652454600000|2022-05-13 15:10:00|3744|3743|3747|3746.5|3748.5|3748|3743.5|3743|57657
1652454900000|2022-05-13 15:15:00|3746.5|3746|3748.5|3748|3751|3750|3746.5|3746|36775
1652455200000|2022-05-13 15:20:00|3748|3747.5|3751|3750.5|3753|3752.5|3748|3747.5|46276
1652455500000|2022-05-13 15:25:00|3751.5|3751|3752|3751.5|3753|3752|3746|3745.5|81298
1652684400000|2022-05-16 07:00:00|3705.5|3700.5|3680|3679|3707.5|3705.5|3678|3675.5|253876
1652684700000|2022-05-16 07:05:00|3679.5|3678|3660|3658.5|3686|3684|3660|3658|35169
1652685000000|2022-05-16 07:10:00|3660.5|3659|3664|3662|3670|3668.5|3654.5|3652|48431
1652685300000|2022-05-16 07:15:00|3664.5|3662.5|3660|3659|3670|3668.5|3660|3659|26497
1652685600000|2022-05-16 07:20:00|3659.5|3658.5|3678.5|3677|3679.5|3678.5|3659|3657.5|42589
1652685900000|2022-05-16 07:25:00|3679|3677.5|3676.5|3675.5|3683.5|3683|3674|3673.5|18994
1652686200000|2022-05-16 07:30:00|3677|3676|3675|3674|3678|3676.5|3671|3670.5|46266
1652686500000|2022-05-16 07:35:00|3674.5|3673.5|3669.5|3668.5|3675|3673.5|3669.5|3667.5|22656
1652686800000|2022-05-16 07:40:00|3669|3668|3680|3679|3680|3679|3668|3667|17349
1652687100000|2022-05-16 07:45:00|3679.5|3678.5|3678|3677|3683.5|3682.5|3677|3676.5|25307
1652687400000|2022-05-16 07:50:00|3678.5|3677.5|3679.5|3678.5|3680.5|3679.5|3676|3675.5|32407
1652687700000|2022-05-16 07:55:00|3680|3679|3686.5|3685.5|3688|3687|3680|3679|25329
1652688000000|2022-05-16 08:00:00|3687|3686|3687|3686.5|3689.5|3688.5|3686|3685.5|15344
1652688300000|2022-05-16 08:05:00|3687.5|3687|3691|3690|3694|3692.5|3685|3684|14890
1652688600000|2022-05-16 08:10:00|3691.5|3690.5|3688|3687|3692.5|3692|3685.5|3684.5|21557
1652688900000|2022-05-16 08:15:00|3687.5|3686.5|3685|3683.5|3688.5|3687.5|3683|3682|15167
1652689200000|2022-05-16 08:20:00|3685.5|3684|3687|3686.5|3691.5|3690.5|3685|3684|17392
1652689500000|2022-05-16 08:25:00|3687.5|3687|3684|3682.5|3690|3689.5|3681.5|3680.5|20107
1652689800000|2022-05-16 08:30:00|3683.5|3683|3690|3689.5|3690.5|3689.5|3682.5|3681.5|11871
1652690100000|2022-05-16 08:35:00|3689.5|3689|3688|3687.5|3691|3690|3685.5|3684.5|22040
1652690400000|2022-05-16 08:40:00|3687.5|3687|3684|3683.5|3688|3687.5|3684|3683.5|10314
1652690700000|2022-05-16 08:45:00|3683.5|3683|3684|3683|3685|3684.5|3682|3681|11351
1652691000000|2022-05-16 08:50:00|3683.5|3682.5|3682.5|3681.5|3684.5|3683.5|3680|3679.5|27377
1652691300000|2022-05-16 08:55:00|3682|3682|3679.5|3679|3682.5|3682|3679|3678.5|11883
1652691600000|2022-05-16 09:00:00|3679|3678.5|3680|3679.5|3680|3679.5|3678|3677|21929
1652691900000|2022-05-16 09:05:00|3679.5|3679|3678.5|3678|3679.5|3679|3676|3675.5|12126
1652692200000|2022-05-16 09:10:00|3679|3678.5|3678|3677.5|3680|3679|3677.5|3677|15329
1652692500000|2022-05-16 09:15:00|3677.5|3677|3678.5|3678|3679|3678.5|3676|3675.5|35800
1652692800000|2022-05-16 09:20:00|3679|3678.5|3684.5|3683.5|3685|3684.5|3679|3678|35527
1652693100000|2022-05-16 09:25:00|3685|3684|3685.5|3685|3689|3688.5|3683.5|3682.5|26879
1652693400000|2022-05-16 09:30:00|3685|3684.5|3691|3690.5|3693|3692|3685|3684.5|40180
1652693700000|2022-05-16 09:35:00|3690.5|3690|3694|3693.5|3696.5|3695.5|3690|3689|15084
1652694000000|2022-05-16 09:40:00|3694.5|3693|3692.5|3692|3695.5|3694.5|3692|3691|11979
1652694300000|2022-05-16 09:45:00|3692|3691.5|3690.5|3689.5|3692.5|3692|3689.5|3688.5|12471
1652694600000|2022-05-16 09:50:00|3690|3690|3691.5|3691|3691.5|3691|3689.5|3688.5|14449
1652694900000|2022-05-16 09:55:00|3692|3691.5|3697|3696|3697|3696|3691|3690.5|9577
1652695200000|2022-05-16 10:00:00|3697.5|3696.5|3699|3698|3699|3698|3694.5|3693.5|16619
1652695500000|2022-05-16 10:05:00|3699.5|3698.5|3701|3700|3701|3700.5|3698|3697.5|7627
1652695800000|2022-05-16 10:10:00|3700.5|3699.5|3704.5|3703|3704.5|3703|3700|3699|17092
1652696100000|2022-05-16 10:15:00|3705|3703.5|3704|3703.5|3705.5|3704.5|3704|3703|6433
1652696400000|2022-05-16 10:20:00|3704.5|3703|3708|3707.5|3710.5|3709.5|3703|3702.5|41492
1652696700000|2022-05-16 10:25:00|3707.5|3707|3707.5|3706.5|3711|3710|3707|3706.5|16188
1652697000000|2022-05-16 10:30:00|3707|3705.5|3707|3706|3707.5|3706.5|3704|3703.5|38037
1652697300000|2022-05-16 10:35:00|3706.5|3705.5|3708|3707|3708|3707|3704.5|3704|20205
1652697600000|2022-05-16 10:40:00|3707.5|3706.5|3700.5|3699.5|3707.5|3706.5|3700|3699.5|41352
1652697900000|2022-05-16 10:45:00|3700|3698.5|3694.5|3693.5|3700|3698.5|3694.5|3693|6810
1652698200000|2022-05-16 10:50:00|3694|3694|3694.5|3693.5|3695.5|3694.5|3691.5|3690.5|5835
1652698500000|2022-05-16 10:55:00|3694|3693|3694.5|3693|3695.5|3694|3691.5|3690.5|27561
1652698800000|2022-05-16 11:00:00|3694|3693.5|3693|3692|3694|3694|3690.5|3690|22778
1652699100000|2022-05-16 11:05:00|3692.5|3691.5|3693|3692|3693|3692.5|3690|3689.5|20132
1652699400000|2022-05-16 11:10:00|3692.5|3691.5|3688.5|3687.5|3693|3692.5|3688|3687.5|9187
1652699700000|2022-05-16 11:15:00|3688|3688|3690|3689|3691|3690|3688|3687.5|12718
1652700000000|2022-05-16 11:20:00|3690.5|3689.5|3689|3688|3691|3689.5|3688|3687.5|8721
1652700300000|2022-05-16 11:25:00|3688.5|3687.5|3688.5|3687.5|3689.5|3689|3687.5|3687|14975
1652700600000|2022-05-16 11:30:00|3688|3687|3686|3685.5|3688.5|3687.5|3685|3684.5|24655
1652700900000|2022-05-16 11:35:00|3685.5|3685|3682.5|3682|3686|3685.5|3682|3681|15069
1652701200000|2022-05-16 11:40:00|3683|3681.5|3681|3680|3683|3681.5|3678.5|3678|17958
1652701500000|2022-05-16 11:45:00|3680.5|3680.5|3680.5|3680|3682.5|3681.5|3678|3677.5|51560
1652701800000|2022-05-16 11:50:00|3680|3679.5|3678|3677.5|3681.5|3681|3678|3677.5|21373
1652702100000|2022-05-16 11:55:00|3677.5|3677|3679.5|3679|3682.5|3681.5|3677|3676.5|9503
1652702400000|2022-05-16 12:00:00|3680|3679.5|3683|3682|3683|3682|3679|3678.5|302712
1652702700000|2022-05-16 12:05:00|3683.5|3682.5|3682.5|3681.5|3683.5|3682.5|3681.5|3681|10640
1652703000000|2022-05-16 12:10:00|3682|3681|3682|3681.5|3683.5|3683|3681|3680.5|70461
1652703300000|2022-05-16 12:15:00|3682.5|3682|3684|3683.5|3685|3684|3682|3681.5|6030
1652703600000|2022-05-16 12:20:00|3684.5|3684|3687.5|3687|3688|3687|3684|3683.5|7997
1652703900000|2022-05-16 12:25:00|3687|3686.5|3686|3685|3687|3686.5|3684.5|3683.5|10496
1652704200000|2022-05-16 12:30:00|3686.5|3685.5|3686.5|3686|3687|3686.5|3685|3684|12289
1652704500000|2022-05-16 12:35:00|3687|3686.5|3687.5|3687|3688|3687|3685|3684|131691
1652704800000|2022-05-16 12:40:00|3688|3687.5|3686|3685.5|3688|3687.5|3685|3684.5|16182
1652705100000|2022-05-16 12:45:00|3685.5|3685|3687.5|3687|3688|3687|3685|3684|25429
1652705400000|2022-05-16 12:50:00|3687|3686.5|3690.5|3690|3691|3690.5|3687|3686.5|18330
1652705700000|2022-05-16 12:55:00|3691|3690.5|3695|3694|3695|3694.5|3690.5|3690|33135
1652706000000|2022-05-16 13:00:00|3695.5|3694.5|3695.5|3695|3697.5|3697|3694.5|3694|14575
1652706300000|2022-05-16 13:05:00|3696|3694.5|3695|3694.5|3696.5|3695.5|3692.5|3692|14324
1652706600000|2022-05-16 13:10:00|3695.5|3695|3695|3694|3696|3695.5|3694|3693|10615
1652706900000|2022-05-16 13:15:00|3695.5|3694.5|3694|3693|3696|3695.5|3693|3692.5|10945
1652707200000|2022-05-16 13:20:00|3693.5|3692.5|3695|3694|3695|3694|3689.5|3689|34697
1652707500000|2022-05-16 13:25:00|3695.5|3694.5|3692.5|3692|3696|3695|3692|3691.5|36651
1652707800000|2022-05-16 13:30:00|3693|3692.5|3704|3703|3707|3705.5|3692|3691.5|73067
1652708100000|2022-05-16 13:35:00|3704.5|3703.5|3701.5|3701|3706.5|3705.5|3699.5|3698.5|66396
1652708400000|2022-05-16 13:40:00|3701|3700.5|3700.5|3699|3703.5|3702.5|3692.5|3691.5|40346
1652708700000|2022-05-16 13:45:00|3701|3699.5|3704.5|3703.5|3705|3704.5|3698.5|3698|49224
1652709000000|2022-05-16 13:50:00|3704|3703|3707.5|3706.5|3709.5|3709|3701.5|3701|39614
1652709300000|2022-05-16 13:55:00|3707|3706|3700|3698.5|3712.5|3711.5|3699.5|3698.5|30456
1652709600000|2022-05-16 14:00:00|3699.5|3699|3699|3698.5|3704.5|3703.5|3698.5|3697.5|19363
1652709900000|2022-05-16 14:05:00|3699.5|3698|3704|3703|3704.5|3703.5|3697.5|3697|21601
1652710200000|2022-05-16 14:10:00|3704.5|3703.5|3704|3703|3706.5|3705.5|3699.5|3699|17941
1652710500000|2022-05-16 14:15:00|3703.5|3703.5|3703.5|3703|3706.5|3705.5|3701|3700|20156
1652710800000|2022-05-16 14:20:00|3704|3703.5|3706|3705|3707|3706.5|3702|3701|24794
1652711100000|2022-05-16 14:25:00|3706.5|3705.5|3714|3713.5|3714.5|3713.5|3705|3704.5|26370
1652711400000|2022-05-16 14:30:00|3713.5|3713|3716.5|3716|3718|3717|3710.5|3710|38285
1652711700000|2022-05-16 14:35:00|3717|3716.5|3721.5|3721|3722.5|3721.5|3715|3714.5|48999
1652712000000|2022-05-16 14:40:00|3721|3720.5|3723.5|3722.5|3724|3723.5|3718|3717.5|25691
1652712300000|2022-05-16 14:45:00|3723|3722|3722|3721.5|3727|3726.5|3721.5|3720.5|28452
1652712600000|2022-05-16 14:50:00|3721.5|3721|3719.5|3718.5|3722|3721|3716.5|3715.5|32442
1652712900000|2022-05-16 14:55:00|3719|3718|3720|3719.5|3722|3721.5|3718.5|3717.5|51689
1652713200000|2022-05-16 15:00:00|3719.5|3719|3719|3718.5|3721.5|3721|3718|3717|47727
1652713500000|2022-05-16 15:05:00|3719.5|3719|3721.5|3721|3722|3721.5|3718.5|3718|42015
1652713800000|2022-05-16 15:10:00|3721|3720.5|3724|3723.5|3724|3723.5|3720.5|3720|48851
1652714100000|2022-05-16 15:15:00|3723.5|3723|3722|3721|3724|3723.5|3720|3719.5|62420
1652714400000|2022-05-16 15:20:00|3721.5|3721.5|3725|3724.5|3726|3725.5|3720.5|3720|31439
1652714700000|2022-05-16 15:25:00|3724.5|3724|3724.5|3723.5|3725|3724.5|3720|3719.5|48621
1652770800000|2022-05-17 07:00:00|3675|3669.5|3701.5|3699|3708.5|3706|3675|3669.5|210752
1652771100000|2022-05-17 07:05:00|3701|3699.5|3682|3681|3703.5|3703|3680|3679|33053
1652771400000|2022-05-17 07:10:00|3681|3680.5|3672.5|3671.5|3685|3684|3670.5|3670|80052
1652771700000|2022-05-17 07:15:00|3672|3671|3673|3671.5|3675.5|3674.5|3670.5|3670|27588
1652772000000|2022-05-17 07:20:00|3673.5|3672|3668|3667|3675|3674|3667.5|3667|44920
1652772300000|2022-05-17 07:25:00|3667.5|3666|3675|3674|3676|3675|3667|3666|39723
1652772600000|2022-05-17 07:30:00|3675.5|3674.5|3671.5|3671|3678.5|3677.5|3671.5|3671|56239
1652772900000|2022-05-17 07:35:00|3671|3670.5|3675|3674|3676|3675.5|3669|3668.5|29357
1652773200000|2022-05-17 07:40:00|3675.5|3674.5|3672|3671|3678|3677|3668.5|3667.5|46808
1652773500000|2022-05-17 07:45:00|3671.5|3670.5|3675|3674|3677|3676|3670.5|3670|23164
1652773800000|2022-05-17 07:50:00|3674.5|3673.5|3678.5|3677.5|3680|3679|3674|3673.5|18862
1652774100000|2022-05-17 07:55:00|3678|3677|3678|3677.5|3679|3678|3674|3673.5|20987
1652774400000|2022-05-17 08:00:00|3679|3678|3677|3676|3680.5|3680|3676.5|3676|11876
1652774700000|2022-05-17 08:05:00|3676.5|3676.5|3676.5|3676|3679|3678|3675.5|3675|16330
1652775000000|2022-05-17 08:10:00|3676|3675.5|3675|3674.5|3678.5|3677.5|3673.5|3673|21199
1652775300000|2022-05-17 08:15:00|3675.5|3675|3686|3685|3686|3685|3675.5|3675|19075
1652775600000|2022-05-17 08:20:00|3686.5|3685.5|3685.5|3685|3690|3689.5|3683.5|3682.5|21717
1652775900000|2022-05-17 08:25:00|3686|3685.5|3689|3688.5|3691|3690|3686|3685|26472
1652776200000|2022-05-17 08:30:00|3689.5|3689|3693|3692|3693|3692|3688|3687.5|24991
1652776500000|2022-05-17 08:35:00|3692.5|3691.5|3690|3689.5|3693.5|3692.5|3689|3688.5|18713
1652776800000|2022-05-17 08:40:00|3689.5|3689|3694.5|3693.5|3694.5|3694|3688.5|3688|14314
1652777100000|2022-05-17 08:45:00|3695|3694|3690|3689|3697|3696|3689|3688.5|25004
1652777400000|2022-05-17 08:50:00|3689.5|3688.5|3681.5|3681|3689.5|3688.5|3681.5|3681|53339
1652777700000|2022-05-17 08:55:00|3681|3680.5|3684.5|3684|3686.5|3685.5|3679.5|3678.5|78620
1652778000000|2022-05-17 09:00:00|3685.5|3683.5|3683.5|3682.5|3685.5|3684.5|3682|3681|23673
1652778300000|2022-05-17 09:05:00|3683|3682|3684|3683|3687.5|3686.5|3680|3679|18516
1652778600000|2022-05-17 09:10:00|3683.5|3682.5|3681|3680.5|3684|3682.5|3677|3676.5|30520
1652778900000|2022-05-17 09:15:00|3680.5|3680|3681.5|3681|3682|3681|3679.5|3678.5|30732
1652779200000|2022-05-17 09:20:00|3682|3681.5|3683|3682.5|3685|3684|3680.5|3679.5|14362
1652779500000|2022-05-17 09:25:00|3682.5|3682|3683.5|3683|3683.5|3683|3681|3680.5|16575
1652779800000|2022-05-17 09:30:00|3683|3682.5|3682.5|3682|3684.5|3683.5|3680.5|3680|35794
1652780100000|2022-05-17 09:35:00|3682|3681.5|3680.5|3680|3685|3684.5|3680|3679|25942
1652780400000|2022-05-17 09:40:00|3681|3680.5|3684.5|3684|3686|3685.5|3680.5|3680|13120
1652780700000|2022-05-17 09:45:00|3684|3683.5|3683|3682.5|3686.5|3686|3682|3681|207882
1652781000000|2022-05-17 09:50:00|3683.5|3682|3682|3681|3685|3684.5|3681.5|3680.5|16685
1652781300000|2022-05-17 09:55:00|3681.5|3680.5|3682|3681.5|3682.5|3681.5|3679.5|3679|17208
1652781600000|2022-05-17 10:00:00|3682.5|3681|3678.5|3677.5|3683|3682|3678|3677.5|18988
1652781900000|2022-05-17 10:05:00|3679|3678|3680|3679.5|3682|3681|3678.5|3678|38431
1652782200000|2022-05-17 10:10:00|3680.5|3679|3680.5|3679.5|3682|3681|3677|3676.5|24672
1652782500000|2022-05-17 10:15:00|3681|3680|3679|3678|3682.5|3682|3678.5|3677.5|39003
1652782800000|2022-05-17 10:20:00|3678.5|3677.5|3674|3673.5|3679|3678|3674|3673.5|13804
1652783100000|2022-05-17 10:25:00|3674.5|3674|3677.5|3676.5|3678.5|3678|3673|3672.5|11062
1652783400000|2022-05-17 10:30:00|3678|3677|3677|3676.5|3680|3679|3677|3676|10795
1652783700000|2022-05-17 10:35:00|3677.5|3677|3676|3675|3680|3679.5|3675|3674.5|21977
1652784000000|2022-05-17 10:40:00|3675.5|3674.5|3678.5|3678|3679|3678.5|3675|3674.5|31489
1652784300000|2022-05-17 10:45:00|3678|3677.5|3677.5|3677|3679|3678|3676.5|3676|60154
1652784600000|2022-05-17 10:50:00|3678|3677.5|3679|3678.5|3680.5|3680|3677.5|3676.5|691565
1652784900000|2022-05-17 10:55:00|3678.5|3678|3673.5|3672.5|3679|3678|3672.5|3672|21828
1652785200000|2022-05-17 11:00:00|3673|3672|3674.5|3674|3674.5|3674|3669.5|3668.5|28047
1652785500000|2022-05-17 11:05:00|3675|3674.5|3677.5|3677|3678|3677.5|3675|3674.5|12935
1652785800000|2022-05-17 11:10:00|3678|3677.5|3673|3672.5|3678|3677.5|3672|3671.5|30707
1652786100000|2022-05-17 11:15:00|3672.5|3672|3676.5|3676|3678.5|3677.5|3672.5|3672|32185
1652786400000|2022-05-17 11:20:00|3677|3675.5|3676|3675.5|3678|3677.5|3674.5|3674|20191
1652786700000|2022-05-17 11:25:00|3675.5|3675|3678|3677|3678.5|3678|3674|3673.5|28693
1652787000000|2022-05-17 11:30:00|3677.5|3676.5|3675.5|3675|3678|3677.5|3674|3673.5|31833
1652787300000|2022-05-17 11:35:00|3675|3674.5|3675|3674.5|3677.5|3677|3674.5|3674|36795
1652787600000|2022-05-17 11:40:00|3675.5|3675|3670|3669.5|3675.5|3675|3669|3668.5|26137
1652787900000|2022-05-17 11:45:00|3670.5|3670|3672.5|3672|3674.5|3673.5|3670|3669.5|22323
1652788200000|2022-05-17 11:50:00|3672|3671.5|3664|3663.5|3673.5|3673|3664|3663.5|94746
1652788500000|2022-05-17 11:55:00|3664.5|3664|3657.5|3657|3665.5|3665|3656.5|3655.5|48644
1652788800000|2022-05-17 12:00:00|3658|3657.5|3660.5|3659.5|3661.5|3660.5|3653.5|3652.5|34819
1652789100000|2022-05-17 12:05:00|3661|3660|3656|3655.5|3666|3665.5|3655.5|3654|53333
1652789400000|2022-05-17 12:10:00|3656.5|3655|3658|3657|3659.5|3658.5|3652.5|3652|36562
1652789700000|2022-05-17 12:15:00|3657.5|3657.5|3658.5|3657.5|3659|3658.5|3655|3654|42724
1652790000000|2022-05-17 12:20:00|3658|3658|3657|3656.5|3660.5|3660|3655.5|3655|34611
1652790300000|2022-05-17 12:25:00|3657.5|3657|3656|3655|3662.5|3662|3656|3655|37949
1652790600000|2022-05-17 12:30:00|3656.5|3655.5|3661|3660|3662|3661|3655|3654|44799
1652790900000|2022-05-17 12:35:00|3660.5|3659.5|3661|3660|3661|3660.5|3657|3656|48818
1652791200000|2022-05-17 12:40:00|3660.5|3660.5|3663.5|3662.5|3663.5|3663|3659.5|3658.5|26647
1652791500000|2022-05-17 12:45:00|3663|3663|3658|3657.5|3664.5|3664|3657.5|3656.5|28703
1652791800000|2022-05-17 12:50:00|3658.5|3658|3656|3655.5|3661|3660.5|3655|3654.5|44148
1652792100000|2022-05-17 12:55:00|3656.5|3655|3662|3661|3662.5|3661.5|3655.5|3655|42523
1652792400000|2022-05-17 13:00:00|3661.5|3661.5|3661.5|3660.5|3662|3661.5|3659|3658.5|29963
1652792700000|2022-05-17 13:05:00|3662|3661|3661.5|3661|3662.5|3662|3659|3658|26896
1652793000000|2022-05-17 13:10:00|3661|3660.5|3661|3660.5|3664|3663|3660.5|3660|23848
1652793300000|2022-05-17 13:15:00|3660.5|3660|3659|3658|3662.5|3661.5|3658|3657|33154
1652793600000|2022-05-17 13:20:00|3658.5|3657.5|3657.5|3656.5|3659|3657.5|3654.5|3654|81077
1652793900000|2022-05-17 13:25:00|3658|3657|3658|3657|3659.5|3659|3656.5|3656|35445
1652794200000|2022-05-17 13:30:00|3657.5|3657.5|3643.5|3642.5|3660|3659.5|3640|3639.5|154634
1652794500000|2022-05-17 13:35:00|3643|3642|3645.5|3645|3649.5|3648.5|3642|3641.5|50557
1652794800000|2022-05-17 13:40:00|3646|3644.5|3651.5|3650.5|3654|3653.5|3645.5|3644.5|74919
1652795100000|2022-05-17 13:45:00|3652|3651|3659|3658.5|3659.5|3659|3650.5|3650|153901
1652795400000|2022-05-17 13:50:00|3659.5|3659|3655.5|3655|3660.5|3659.5|3655|3654.5|47683
1652795700000|2022-05-17 13:55:00|3655|3654.5|3653.5|3652|3655.5|3655|3649.5|3648.5|48342
1652796000000|2022-05-17 14:00:00|3654|3652.5|3657.5|3657|3658|3657|3653.5|3652.5|62037
1652796300000|2022-05-17 14:05:00|3657|3656.5|3667|3666.5|3668|3667|3656.5|3656|71347
1652796600000|2022-05-17 14:10:00|3667.5|3667|3665.5|3665|3668|3667.5|3663|3662.5|61208
1652796900000|2022-05-17 14:15:00|3666|3665.5|3667|3666.5|3669.5|3669|3665|3664.5|44496
1652797200000|2022-05-17 14:20:00|3666.5|3666|3665|3664.5|3668.5|3668|3664|3663.5|48555
1652797500000|2022-05-17 14:25:00|3665.5|3665|3667|3666.5|3668|3667.5|3663.5|3662.5|42442
1652797800000|2022-05-17 14:30:00|3667.5|3667|3666.5|3666|3670.5|3670|3666.5|3666|54563
1652798100000|2022-05-17 14:35:00|3667|3666.5|3663.5|3663|3668.5|3668|3662.5|3662|63445
1652798400000|2022-05-17 14:40:00|3663|3662.5|3666|3665.5|3667|3666|3660.5|3660|44675
1652798700000|2022-05-17 14:45:00|3666.5|3666|3670.5|3669.5|3672|3671.5|3665.5|3665|58553
1652799000000|2022-05-17 14:50:00|3671|3670|3670.5|3670|3671.5|3670.5|3669|3668.5|54102
1652799300000|2022-05-17 14:55:00|3671|3670.5|3670|3669.5|3673|3672.5|3669.5|3669|64377
1652799600000|2022-05-17 15:00:00|3670.5|3670|3672.5|3672|3673|3672.5|3670|3669.5|67252
1652799900000|2022-05-17 15:05:00|3673|3672.5|3669.5|3669|3673|3672.5|3668.5|3668|48958
1652800200000|2022-05-17 15:10:00|3670.5|3669.5|3673.5|3672.5|3675|3674|3667.5|3666.5|6712
1652800500000|2022-05-17 15:15:00|3674|3673|3672.5|3671.5|3676|3675|3672|3671|5388
1652800800000|2022-05-17 15:20:00|3673|3672|3669|3668|3673.5|3672.5|3669|3668|2458
1652801100000|2022-05-17 15:25:00|3669.5|3668.5|3669.5|3668|3671.5|3670.5|3668.5|3667|4259
1652857200000|2022-05-18 07:00:00|3673.5|3670|3679.5|3678|3688.5|3686|3673.5|3670|116248
1652857500000|2022-05-18 07:05:00|3679|3677.5|3696.5|3695|3698|3696.5|3678|3677.5|34865
1652857800000|2022-05-18 07:10:00|3696|3694.5|3679|3677.5|3696|3695|3677.5|3676|40542
1652858100000|2022-05-18 07:15:00|3678.5|3678|3678|3677.5|3683|3681.5|3675.5|3675|34444
1652858400000|2022-05-18 07:20:00|3678.5|3678|3674.5|3673.5|3685|3684|3674.5|3673.5|27665
1652858700000|2022-05-18 07:25:00|3674|3673|3669|3668.5|3674.5|3674|3668|3667.5|38597
1652859000000|2022-05-18 07:30:00|3669.5|3669|3675|3674|3676|3675.5|3669.5|3669|27414
1652859300000|2022-05-18 07:35:00|3675.5|3674.5|3672|3671.5|3678.5|3677.5|3672|3671.5|18963
1652859600000|2022-05-18 07:40:00|3671.5|3671|3675.5|3674.5|3677|3676|3671|3670.5|14873
1652859900000|2022-05-18 07:45:00|3675|3675|3674|3673|3675|3675|3669.5|3669|14260
1652860200000|2022-05-18 07:50:00|3673.5|3672.5|3674.5|3674|3675|3674.5|3671.5|3671|10378
1652860500000|2022-05-18 07:55:00|3674|3673.5|3674|3673.5|3676|3675.5|3671.5|3671|17910
1652860800000|2022-05-18 08:00:00|3673.5|3673|3668|3667.5|3673.5|3673|3668|3667|19204
1652861100000|2022-05-18 08:05:00|3668.5|3667|3668.5|3667.5|3670.5|3670|3667.5|3666.5|9982
1652861400000|2022-05-18 08:10:00|3668|3667|3666.5|3666|3669|3668.5|3664.5|3664|36666
1652861700000|2022-05-18 08:15:00|3666|3665.5|3664.5|3664|3668|3667.5|3664.5|3664|12534
1652862000000|2022-05-18 08:20:00|3665|3664.5|3657.5|3656.5|3666|3665|3654.5|3654|40668
1652862300000|2022-05-18 08:25:00|3657|3657|3661.5|3661|3663|3662|3656|3655.5|21823
1652862600000|2022-05-18 08:30:00|3662|3660.5|3670|3669.5|3671|3670.5|3661|3660.5|18709
1652862900000|2022-05-18 08:35:00|3669.5|3669|3671|3670.5|3672.5|3671.5|3668.5|3668|22123
1652863200000|2022-05-18 08:40:00|3671.5|3671|3673.5|3672.5|3675|3674|3671|3670.5|11668
1652863500000|2022-05-18 08:45:00|3674|3673|3676|3675|3676|3675|3670.5|3669.5|17081
1652863800000|2022-05-18 08:50:00|3676.5|3675.5|3676|3675|3677.5|3676.5|3674.5|3673.5|14768
1652864100000|2022-05-18 08:55:00|3676.5|3675.5|3675|3674.5|3677.5|3677|3674.5|3674|8237
1652864400000|2022-05-18 09:00:00|3674.5|3674|3672.5|3671.5|3674.5|3674|3671.5|3671|10366
1652864700000|2022-05-18 09:05:00|3672|3671|3673.5|3673|3677|3676.5|3671|3670.5|14291
1652865000000|2022-05-18 09:10:00|3674|3673.5|3676.5|3676|3679|3678|3674|3673.5|20383
1652865300000|2022-05-18 09:15:00|3677|3676.5|3678|3677|3678.5|3678|3676|3675.5|13796
1652865600000|2022-05-18 09:20:00|3677.5|3677.5|3674.5|3673.5|3677.5|3677.5|3672.5|3671.5|16871
1652865900000|2022-05-18 09:25:00|3674|3674|3675.5|3674.5|3675.5|3674.5|3672.5|3672|20055
1652866200000|2022-05-18 09:30:00|3676|3675|3672.5|3671.5|3676|3675.5|3672|3671.5|10183
1652866500000|2022-05-18 09:35:00|3672|3672|3671|3670.5|3673|3672|3671|3670|9094
1652866800000|2022-05-18 09:40:00|3671.5|3671|3673|3672.5|3673|3672.5|3670.5|3669|9045
1652867100000|2022-05-18 09:45:00|3673.5|3673|3668.5|3667.5|3673.5|3673|3668|3667.5|14532
1652867400000|2022-05-18 09:50:00|3668|3668|3665|3664.5|3668|3668|3665|3664.5|10924
1652867700000|2022-05-18 09:55:00|3665.5|3665|3668|3667.5|3668|3667.5|3664.5|3664|18828
1652868000000|2022-05-18 10:00:00|3668.5|3668|3669|3668.5|3671|3670.5|3668|3667|20507
1652868300000|2022-05-18 10:05:00|3669.5|3669|3671.5|3671|3672|3671|3669|3668.5|6551
1652868600000|2022-05-18 10:10:00|3671|3670.5|3669|3668.5|3672|3671.5|3667.5|3667|15629
1652868900000|2022-05-18 10:15:00|3668.5|3668|3671.5|3671|3671.5|3671|3668.5|3668|17953
1652869200000|2022-05-18 10:20:00|3672|3671.5|3673.5|3672.5|3673.5|3673|3668.5|3667.5|26287
1652869500000|2022-05-18 10:25:00|3673|3673|3675.5|3675|3677|3676.5|3672.5|3671.5|44692
1652869800000|2022-05-18 10:30:00|3675|3674.5|3672.5|3671.5|3675.5|3675|3669.5|3669|47587
1652870100000|2022-05-18 10:35:00|3672|3671|3670.5|3670|3672|3671.5|3669.5|3668.5|11459
1652870400000|2022-05-18 10:40:00|3670|3669.5|3668|3667|3671|3670.5|3668|3667|18041
1652870700000|2022-05-18 10:45:00|3667.5|3666.5|3665|3664.5|3667.5|3666.5|3664.5|3664|18321
1652871000000|2022-05-18 10:50:00|3664.5|3664|3658|3657.5|3664.5|3664|3657.5|3657|26405
1652871300000|2022-05-18 10:55:00|3658.5|3658|3654.5|3654|3658.5|3658|3653|3652.5|32508
1652871600000|2022-05-18 11:00:00|3654|3653.5|3650|3649.5|3654.5|3654|3650|3649.5|25508
1652871900000|2022-05-18 11:05:00|3650.5|3650|3648.5|3648|3651|3650.5|3648|3647.5|27527
1652872200000|2022-05-18 11:10:00|3648|3647.5|3644.5|3643.5|3649.5|3649|3643|3642.5|39019
1652872500000|2022-05-18 11:15:00|3644|3644|3640.5|3640|3647|3646.5|3640|3639.5|84592
1652872800000|2022-05-18 11:20:00|3640|3639.5|3638.5|3638|3641.5|3640.5|3637.5|3637|54719
1652873100000|2022-05-18 11:25:00|3639|3638.5|3638.5|3637.5|3640.5|3639.5|3636.5|3636|49487
1652873400000|2022-05-18 11:30:00|3638|3637|3643|3642|3644|3643|3635|3634.5|48697
1652873700000|2022-05-18 11:35:00|3642.5|3642.5|3642|3641.5|3643|3642.5|3640.5|3639.5|21042
1652874000000|2022-05-18 11:40:00|3641.5|3641|3640|3639.5|3642.5|3642|3639.5|3638.5|31230
1652874300000|2022-05-18 11:45:00|3639.5|3639|3639.5|3638.5|3639.5|3639|3636|3635|42057
1652874600000|2022-05-18 11:50:00|3639|3639|3636.5|3636|3641|3640|3636.5|3635.5|25968
1652874900000|2022-05-18 11:55:00|3636|3635.5|3638.5|3638|3640.5|3639.5|3635|3634.5|42257
1652875200000|2022-05-18 12:00:00|3638|3637.5|3639|3638|3639|3638.5|3637|3636|15678
1652875500000|2022-05-18 12:05:00|3638.5|3637.5|3640.5|3640|3642.5|3641.5|3638|3637.5|20022
1652875800000|2022-05-18 12:10:00|3640|3639.5|3641|3640.5|3642.5|3642|3639.5|3639|22443
1652876100000|2022-05-18 12:15:00|3640.5|3640|3645.5|3645|3645.5|3645|3640.5|3640|515752
1652876400000|2022-05-18 12:20:00|3645|3644.5|3645.5|3645|3648|3647|3645|3644.5|20832
1652876700000|2022-05-18 12:25:00|3645|3644.5|3649|3648|3649|3648|3645|3644.5|10638
1652877000000|2022-05-18 12:30:00|3649.5|3648.5|3649|3648.5|3650.5|3649.5|3648|3647.5|20791
1652877300000|2022-05-18 12:35:00|3649.5|3649|3645|3644.5|3649.5|3649|3643|3642.5|72491
1652877600000|2022-05-18 12:40:00|3645.5|3645|3647|3646.5|3649.5|3648.5|3645.5|3645|19695
1652877900000|2022-05-18 12:45:00|3647.5|3647|3649.5|3649|3652|3651|3647.5|3647|18349
1652878200000|2022-05-18 12:50:00|3650|3649.5|3650|3649.5|3651.5|3651|3649|3648.5|15833
1652878500000|2022-05-18 12:55:00|3650.5|3650|3650|3649.5|3650.5|3650|3648.5|3648|36326
1652878800000|2022-05-18 13:00:00|3649.5|3649|3659|3658.5|3659|3658.5|3649|3648.5|29847
1652879100000|2022-05-18 13:05:00|3659.5|3658|3656.5|3656|3660.5|3659.5|3656.5|3656|20128
1652879400000|2022-05-18 13:10:00|3656|3655.5|3656.5|3656|3657.5|3657|3655|3654.5|22109
1652879700000|2022-05-18 13:15:00|3657|3656.5|3652.5|3652|3658|3657|3651.5|3651|16852
1652880000000|2022-05-18 13:20:00|3652|3651.5|3652|3651|3653.5|3652.5|3649|3648.5|30446
1652880300000|2022-05-18 13:25:00|3652.5|3651.5|3657.5|3656.5|3660|3659.5|3652.5|3651.5|45239
1652880600000|2022-05-18 13:30:00|3658|3657|3655.5|3654.5|3659.5|3659|3651|3650|233953
1652880900000|2022-05-18 13:35:00|3655|3655|3648.5|3647.5|3655.5|3655|3646|3645.5|72575
1652881200000|2022-05-18 13:40:00|3648|3648|3651|3650.5|3653.5|3652.5|3646|3645.5|123811
1652881500000|2022-05-18 13:45:00|3651.5|3651|3650|3649.5|3653|3652|3648|3647.5|60646
1652881800000|2022-05-18 13:50:00|3650.5|3650|3639.5|3639|3650.5|3650|3639|3638.5|86406
1652882100000|2022-05-18 13:55:00|3639|3638.5|3638.5|3638|3645.5|3645|3637.5|3637|66659
1652882400000|2022-05-18 14:00:00|3639|3638.5|3641|3640.5|3646.5|3645.5|3638|3637|65859
1652882700000|2022-05-18 14:05:00|3641.5|3641|3640.5|3639.5|3644|3643.5|3637|3636.5|65734
1652883000000|2022-05-18 14:10:00|3640|3640|3639|3638|3643|3642.5|3638|3637.5|31778
1652883300000|2022-05-18 14:15:00|3639.5|3638.5|3637|3636.5|3642.5|3642|3637|3636|25128
1652883600000|2022-05-18 14:20:00|3636.5|3636|3635.5|3635|3637|3636.5|3632|3631.5|29301
1652883900000|2022-05-18 14:25:00|3635|3634.5|3631.5|3630.5|3636|3635.5|3630.5|3630|42251
1652884200000|2022-05-18 14:30:00|3631|3631|3630.5|3630|3632.5|3632|3629.5|3629|55540
1652884500000|2022-05-18 14:35:00|3631|3630.5|3635.5|3635|3636|3635.5|3630|3629.5|90089
1652884800000|2022-05-18 14:40:00|3635|3634.5|3634|3633.5|3637|3636|3632.5|3632|38890
1652885100000|2022-05-18 14:45:00|3633.5|3633|3640.5|3640|3641.5|3640.5|3631.5|3631|56262
1652885400000|2022-05-18 14:50:00|3641|3639.5|3641|3640.5|3643|3642.5|3640|3639.5|50791
1652885700000|2022-05-18 14:55:00|3641.5|3641.5|3640.5|3639.5|3647|3646.5|3640|3639.5|84615
1652886000000|2022-05-18 15:00:00|3640|3639|3640|3639.5|3640.5|3640|3637|3636.5|46250
1652886300000|2022-05-18 15:05:00|3640.5|3640|3635|3634.5|3640.5|3640|3635|3634.5|29353
1652886600000|2022-05-18 15:10:00|3634.5|3634|3637.5|3637|3638.5|3637.5|3634|3633.5|48075
1652886900000|2022-05-18 15:15:00|3638|3637.5|3638.5|3638|3639|3638.5|3635.5|3635|65986
1652887200000|2022-05-18 15:20:00|3638|3637.5|3635|3634.5|3640.5|3640|3635|3634.5|129630
1652887500000|2022-05-18 15:25:00|3635.5|3634|3635.5|3633.5|3637|3636.5|3630.5|3629.5|508587
1652943600000|2022-05-19 07:00:00|3560|3557.5|3549.5|3547.5|3566.5|3565|3546.5|3545|156888
1652943900000|2022-05-19 07:05:00|3549|3547|3539.5|3538.5|3549.5|3547.5|3532|3530|82010
1652944200000|2022-05-19 07:10:00|3540|3539|3521.5|3520|3540.5|3539.5|3520.5|3519|89822
1652944500000|2022-05-19 07:15:00|3521|3520.5|3519.5|3518.5|3526|3525.5|3518.5|3518|57100
1652944800000|2022-05-19 07:20:00|3519|3519|3512|3510.5|3522.5|3522|3510.5|3510|59361
1652945100000|2022-05-19 07:25:00|3511.5|3511|3499.5|3498.5|3517|3516|3497.5|3496.5|111791
1652945400000|2022-05-19 07:30:00|3500|3499|3504.5|3503.5|3505|3504|3494.5|3493.5|73349
1652945700000|2022-05-19 07:35:00|3504|3503|3499|3498|3504.5|3504|3498.5|3497.5|35792
1652946000000|2022-05-19 07:40:00|3499.5|3498.5|3499.5|3498.5|3505|3503.5|3497.5|3496.5|62326
1652946300000|2022-05-19 07:45:00|3499|3498|3484.5|3483.5|3499.5|3498|3483.5|3482|84293
1652946600000|2022-05-19 07:50:00|3485|3484|3486|3485|3490.5|3489.5|3482|3481|70350
1652946900000|2022-05-19 07:55:00|3486.5|3485.5|3475|3474|3490|3489.5|3475|3474|122600
1652947200000|2022-05-19 08:00:00|3474.5|3473.5|3478.5|3477.5|3479|3478.5|3471.5|3470.5|78509
1652947500000|2022-05-19 08:05:00|3479|3478|3483.5|3483|3485.5|3484.5|3479|3478|46689
1652947800000|2022-05-19 08:10:00|3483|3482.5|3478.5|3478|3484|3483|3476.5|3475.5|70771
1652948100000|2022-05-19 08:15:00|3479|3477.5|3484|3483|3485.5|3484.5|3478.5|3477.5|103963
1652948400000|2022-05-19 08:20:00|3483.5|3482.5|3474|3473|3484|3483.5|3471.5|3470.5|50366
1652948700000|2022-05-19 08:25:00|3474.5|3473.5|3469.5|3468.5|3477.5|3476|3468.5|3467.5|46576
1652949000000|2022-05-19 08:30:00|3470|3469|3471.5|3470.5|3473.5|3473|3469|3468.5|35551
1652949300000|2022-05-19 08:35:00|3471|3470|3464.5|3463.5|3471.5|3471|3463|3462|40051
1652949600000|2022-05-19 08:40:00|3464|3464|3456.5|3455.5|3466|3465.5|3456.5|3455.5|29575
1652949900000|2022-05-19 08:45:00|3457|3456|3460|3459.5|3464.5|3463.5|3455|3453.5|59142
1652950200000|2022-05-19 08:50:00|3460.5|3460|3459|3458|3461.5|3460.5|3456.5|3456|13693
1652950500000|2022-05-19 08:55:00|3458.5|3457.5|3452.5|3451.5|3458.5|3458|3451.5|3451|25865
1652950800000|2022-05-19 09:00:00|3452|3451|3454.5|3453.5|3455|3454.5|3449.5|3448.5|30686
1652951100000|2022-05-19 09:05:00|3455|3454|3462.5|3461.5|3463|3462.5|3455|3454|60619
1652951400000|2022-05-19 09:10:00|3462|3461|3460|3459|3465|3464|3460|3458.5|18504
1652951700000|2022-05-19 09:15:00|3459.5|3458.5|3449.5|3448.5|3460|3459|3449.5|3448.5|29184
1652952000000|2022-05-19 09:20:00|3450|3449|3451|3450|3455|3454|3449|3448.5|38147
1652952300000|2022-05-19 09:25:00|3451.5|3450.5|3449.5|3448.5|3452.5|3452|3449|3448.5|19863
1652952600000|2022-05-19 09:30:00|3450|3449|3451|3450|3452|3451|3448|3447.5|28474
1652952900000|2022-05-19 09:35:00|3450.5|3449.5|3443|3442.5|3450.5|3450|3443|3442.5|522541
1652953200000|2022-05-19 09:40:00|3443.5|3443|3436.5|3435.5|3444.5|3443.5|3435|3434.5|65857
1652953500000|2022-05-19 09:45:00|3437|3436|3444.5|3443.5|3445.5|3444|3436.5|3435.5|35196
1652953800000|2022-05-19 09:50:00|3444|3443|3448|3447|3448|3447|3442|3441|39215
1652954100000|2022-05-19 09:55:00|3448.5|3447.5|3442.5|3442|3448.5|3447.5|3442.5|3441.5|46908
1652954400000|2022-05-19 10:00:00|3442|3441.5|3437|3436|3443|3442.5|3437|3436|24881
1652954700000|2022-05-19 10:05:00|3437.5|3436.5|3445.5|3444.5|3447.5|3446|3437.5|3436|21020
1652955000000|2022-05-19 10:10:00|3446|3445|3447.5|3447|3448|3447|3444.5|3443.5|29903
1652955300000|2022-05-19 10:15:00|3448|3446.5|3448.5|3447.5|3449.5|3449|3447|3446|69592
1652955600000|2022-05-19 10:20:00|3448|3447|3448.5|3447.5|3450|3449|3447.5|3447|17950
1652955900000|2022-05-19 10:25:00|3448|3447|3451|3450.5|3451|3450.5|3447|3446.5|41228
1652956200000|2022-05-19 10:30:00|3450.5|3450|3445.5|3445|3452.5|3451.5|3445.5|3445|69287
1652956500000|2022-05-19 10:35:00|3445|3444.5|3447|3446|3447|3446.5|3443|3442|24229
1652956800000|2022-05-19 10:40:00|3447.5|3446.5|3451.5|3450.5|3453|3452.5|3447.5|3446|39284
1652957100000|2022-05-19 10:45:00|3452|3451|3451|3450.5|3453.5|3452.5|3450|3449.5|40681
1652957400000|2022-05-19 10:50:00|3451.5|3451|3454|3453|3454.5|3454|3451.5|3451|68292
1652957700000|2022-05-19 10:55:00|3454.5|3453.5|3455|3454|3455|3454.5|3453|3452.5|35965
1652958000000|2022-05-19 11:00:00|3455.5|3454.5|3453.5|3452.5|3458|3457.5|3452.5|3452|61925
1652958300000|2022-05-19 11:05:00|3453|3453|3453.5|3453|3455|3454|3452|3451.5|56440
1652958600000|2022-05-19 11:10:00|3454|3452.5|3457.5|3456.5|3457.5|3456.5|3453|3452|29925
1652958900000|2022-05-19 11:15:00|3457|3457|3458.5|3458|3459|3458.5|3457|3456.5|29665
1652959200000|2022-05-19 11:20:00|3459|3457.5|3465|3464.5|3466|3465|3459|3457.5|37264
1652959500000|2022-05-19 11:25:00|3465.5|3465|3470.5|3469.5|3470.5|3470|3465.5|3464.5|53376
1652959800000|2022-05-19 11:30:00|3470|3470|3469.5|3468.5|3472|3471|3466.5|3466|91154
1652960100000|2022-05-19 11:35:00|3470|3469|3467|3466.5|3472|3471|3465.5|3465|24043
1652960400000|2022-05-19 11:40:00|3466.5|3466|3463.5|3462.5|3467.5|3467|3463.5|3462.5|29107
1652960700000|2022-05-19 11:45:00|3463|3462|3452.5|3452|3463|3462.5|3451.5|3450.5|25088
1652961000000|2022-05-19 11:50:00|3453|3452.5|3455.5|3455|3456|3455.5|3453|3452|27771
1652961300000|2022-05-19 11:55:00|3456|3455.5|3458|3457|3459.5|3459|3456|3455|17261
1652961600000|2022-05-19 12:00:00|3457.5|3456.5|3455|3454.5|3458|3456.5|3453.5|3452.5|27309
1652961900000|2022-05-19 12:05:00|3455.5|3455|3457|3456|3459|3458.5|3455|3454.5|40590
1652962200000|2022-05-19 12:10:00|3457.5|3456.5|3456|3455.5|3459.5|3459|3455.5|3454.5|74326
1652962500000|2022-05-19 12:15:00|3456.5|3456|3451.5|3450.5|3456.5|3456|3451|3450.5|34878
1652962800000|2022-05-19 12:20:00|3451|3451|3449|3448|3453.5|3453|3449|3448|329496
1652963100000|2022-05-19 12:25:00|3448.5|3447.5|3449.5|3448.5|3451.5|3451|3448.5|3447.5|319765
1652963400000|2022-05-19 12:30:00|3449|3448|3451|3450|3452.5|3452|3445|3444.5|50807
1652963700000|2022-05-19 12:35:00|3450.5|3450.5|3451|3450.5|3453|3452|3450.5|3450|16784
1652964000000|2022-05-19 12:40:00|3451.5|3451|3451|3450.5|3452|3451.5|3449.5|3448.5|42462
1652964300000|2022-05-19 12:45:00|3450.5|3450|3447.5|3446.5|3450.5|3450.5|3445.5|3445|21420
1652964600000|2022-05-19 12:50:00|3448|3447|3444|3443|3448.5|3447.5|3441.5|3441|25391
1652964900000|2022-05-19 12:55:00|3443.5|3443.5|3443|3442.5|3448|3447.5|3442.5|3441.5|17842
1652965200000|2022-05-19 13:00:00|3442.5|3442|3446.5|3445.5|3448.5|3448|3442.5|3442|23102
1652965500000|2022-05-19 13:05:00|3447|3446|3445.5|3444.5|3447.5|3447|3444.5|3443.5|24811
1652965800000|2022-05-19 13:10:00|3445|3444|3445.5|3445|3447|3446.5|3444|3443|37395
1652966100000|2022-05-19 13:15:00|3445|3444.5|3451|3450.5|3451|3450.5|3445|3444.5|77934
1652966400000|2022-05-19 13:20:00|3451.5|3450|3448|3447|3455.5|3454.5|3448|3447|81290
1652966700000|2022-05-19 13:25:00|3447.5|3446.5|3448.5|3448|3449|3448.5|3445|3444.5|36287
1652967000000|2022-05-19 13:30:00|3449|3448.5|3431.5|3430.5|3450.5|3449.5|3429|3428.5|213337
1652967300000|2022-05-19 13:35:00|3432|3431|3417.5|3416.5|3432|3431.5|3412.5|3411.5|121341
1652967600000|2022-05-19 13:40:00|3417|3416|3415|3414|3425|3424.5|3413.5|3412.5|78758
1652967900000|2022-05-19 13:45:00|3414.5|3414.5|3417|3416.5|3421|3420.5|3411.5|3410.5|110440
1652968200000|2022-05-19 13:50:00|3416.5|3416|3409.5|3409|3417|3416|3407.5|3407|64305
1652968500000|2022-05-19 13:55:00|3409|3408.5|3419.5|3418.5|3421|3420.5|3407.5|3407|53903
1652968800000|2022-05-19 14:00:00|3419|3418|3425|3424|3427|3426.5|3419|3418|52113
1652969100000|2022-05-19 14:05:00|3424.5|3423.5|3424|3423.5|3425|3424|3416|3415|78594
1652969400000|2022-05-19 14:10:00|3423.5|3423|3425|3424.5|3425|3424.5|3420|3419.5|77924
1652969700000|2022-05-19 14:15:00|3425.5|3425|3417|3416.5|3425.5|3425|3416.5|3415.5|84495
1652970000000|2022-05-19 14:20:00|3417.5|3417|3432.5|3432|3434.5|3434|3417.5|3416.5|134524
1652970300000|2022-05-19 14:25:00|3432|3431.5|3427.5|3426.5|3432|3431.5|3424|3423.5|540014
1652970600000|2022-05-19 14:30:00|3427|3426|3432.5|3431|3432.5|3431.5|3424|3423.5|59917
1652970900000|2022-05-19 14:35:00|3432|3431.5|3428.5|3427.5|3433|3432|3427|3426|40099
1652971200000|2022-05-19 14:40:00|3429|3428|3426|3425|3430|3429|3423.5|3423|55635
1652971500000|2022-05-19 14:45:00|3426.5|3425.5|3423|3422|3428.5|3428|3419.5|3419|68248
1652971800000|2022-05-19 14:50:00|3422.5|3422.5|3435|3434.5|3435.5|3434.5|3422|3421.5|167723
1652972100000|2022-05-19 14:55:00|3434.5|3434|3433.5|3432.5|3438.5|3438|3431|3430.5|97509
1652972400000|2022-05-19 15:00:00|3434|3433|3438.5|3437.5|3438.5|3438|3432.5|3431.5|127583
1652972700000|2022-05-19 15:05:00|3438|3438|3441.5|3440.5|3441.5|3441|3435|3434|112742
1652973000000|2022-05-19 15:10:00|3441|3441|3437.5|3437|3443|3442.5|3435|3434.5|109129
1652973300000|2022-05-19 15:15:00|3437|3436.5|3439.5|3439|3440|3439|3436.5|3436|114947
1652973600000|2022-05-19 15:20:00|3439|3438.5|3442.5|3442|3443|3442.5|3438|3437|153901
1652973900000|2022-05-19 15:25:00|3443|3442.5|3445.5|3444.5|3446.5|3446|3439|3438.5|273427
1653030000000|2022-05-20 07:00:00|3463|3455.5|3514|3512.5|3514.5|3512.5|3460.5|3455.5|277539
1653030300000|2022-05-20 07:05:00|3513.5|3512|3522|3520|3523|3521.5|3507.5|3506.5|54923
1653030600000|2022-05-20 07:10:00|3521.5|3520.5|3502.5|3501|3521.5|3520.5|3502.5|3501|36654
1653030900000|2022-05-20 07:15:00|3503|3501.5|3500.5|3499|3503|3502.5|3498|3497|54980
1653031200000|2022-05-20 07:20:00|3501|3499.5|3505|3504|3505.5|3505|3500|3499|39338
1653031500000|2022-05-20 07:25:00|3505.5|3504.5|3506.5|3505.5|3509.5|3508.5|3503|3502|48416
1653031800000|2022-05-20 07:30:00|3506|3505|3496|3495|3506.5|3505|3495|3494.5|45529
1653032100000|2022-05-20 07:35:00|3495.5|3494.5|3499.5|3498.5|3500.5|3499.5|3492.5|3491.5|37433
1653032400000|2022-05-20 07:40:00|3500|3499|3500.5|3499.5|3504.5|3503|3499.5|3498.5|25080
1653032700000|2022-05-20 07:45:00|3500|3499|3499.5|3498.5|3501|3500|3495.5|3494.5|30998
1653033000000|2022-05-20 07:50:00|3499|3498|3497|3495.5|3499|3498.5|3495|3494.5|30859
1653033300000|2022-05-20 07:55:00|3496.5|3495|3494.5|3494|3497|3496|3491|3490|34787
1653033600000|2022-05-20 08:00:00|3495|3494.5|3485|3484.5|3497|3496.5|3484|3483|34842
1653033900000|2022-05-20 08:05:00|3485.5|3484|3484|3483|3488.5|3487|3483|3482.5|25799
1653034200000|2022-05-20 08:10:00|3484.5|3483.5|3477.5|3476.5|3484.5|3484|3476.5|3476|23775
1653034500000|2022-05-20 08:15:00|3478|3477|3481.5|3480.5|3482.5|3481.5|3477.5|3477|19777
1653034800000|2022-05-20 08:20:00|3482|3481|3483|3482|3485|3484.5|3481.5|3480.5|32657
1653035100000|2022-05-20 08:25:00|3483.5|3482.5|3486.5|3486|3487|3486|3482.5|3482|19558
1653035400000|2022-05-20 08:30:00|3487|3486.5|3491.5|3491|3492.5|3491.5|3484.5|3484|20115
1653035700000|2022-05-20 08:35:00|3492|3490.5|3489|3488.5|3492|3490.5|3487|3486|28283
1653036000000|2022-05-20 08:40:00|3489.5|3489|3495|3494|3495|3494|3487.5|3487|38005
1653036300000|2022-05-20 08:45:00|3494.5|3494.5|3492|3491|3496|3495|3490.5|3490|35349
1653036600000|2022-05-20 08:50:00|3491.5|3490.5|3488|3487|3492.5|3492|3487.5|3487|31510
1653036900000|2022-05-20 08:55:00|3487.5|3486.5|3492|3491|3493|3492|3486|3485|25632
1653037200000|2022-05-20 09:00:00|3491.5|3490.5|3500.5|3499.5|3502|3501|3491|3490.5|38899
1653037500000|2022-05-20 09:05:00|3501|3500|3511|3510|3511.5|3511|3500.5|3499.5|34744
1653038100000|2022-05-20 09:15:00|3513.5|3512|3514|3513|3520|3519|3512.5|3511|69997
1653038400000|2022-05-20 09:20:00|3513.5|3512.5|3511|3510|3516|3514.5|3510.5|3509.5|29881
1653038700000|2022-05-20 09:25:00|3510.5|3509.5|3509|3508|3510.5|3509.5|3508|3507|13221
1653039000000|2022-05-20 09:30:00|3508.5|3507.5|3502|3501|3508.5|3507.5|3501.5|3501|17612
1653039300000|2022-05-20 09:35:00|3502.5|3501.5|3508|3506.5|3508|3506.5|3502.5|3501|6835
1653039600000|2022-05-20 09:40:00|3508.5|3507|3508.5|3507.5|3508.5|3508|3507|3506.5|13447
1653039900000|2022-05-20 09:45:00|3508|3507|3510.5|3509|3511|3510.5|3507.5|3506.5|19381
1653040200000|2022-05-20 09:50:00|3511|3509.5|3511|3510|3513.5|3513|3510.5|3509.5|36029
1653040500000|2022-05-20 09:55:00|3510.5|3509.5|3507.5|3506.5|3511.5|3510.5|3507.5|3506.5|19639
1653040800000|2022-05-20 10:00:00|3507|3506|3510|3508.5|3511.5|3511|3506|3505|10323
1653041100000|2022-05-20 10:05:00|3509.5|3509|3511|3510|3511|3510|3509|3508.5|12313
1653041400000|2022-05-20 10:10:00|3510.5|3509.5|3517|3515.5|3517|3515.5|3510|3509.5|9226
1653041700000|2022-05-20 10:15:00|3517.5|3516|3517|3515.5|3519|3518|3515.5|3514.5|17083
1653042000000|2022-05-20 10:20:00|3517.5|3516|3514.5|3513.5|3519|3517.5|3514.5|3513.5|25734
1653042300000|2022-05-20 10:25:00|3514|3513|3514|3513|3514.5|3513.5|3511|3510.5|29956
1653042600000|2022-05-20 10:30:00|3514.5|3513.5|3515|3514|3516|3514.5|3513|3512.5|10277
1653042900000|2022-05-20 10:35:00|3514.5|3513.5|3510.5|3509.5|3515|3513.5|3509|3508|10945
1653043200000|2022-05-20 10:40:00|3511|3510|3510.5|3510|3512.5|3511.5|3509|3508.5|10960
1653043500000|2022-05-20 10:45:00|3511|3510.5|3513.5|3513|3515.5|3514|3511|3510.5|13364
1653043800000|2022-05-20 10:50:00|3514|3513.5|3512|3511|3516.5|3515.5|3512|3511|20893
1653044100000|2022-05-20 10:55:00|3512.5|3511.5|3514|3513|3514.5|3514|3511|3510.5|14586
1653044400000|2022-05-20 11:00:00|3514.5|3513.5|3511.5|3511|3515.5|3514.5|3511|3510.5|18398
1653044700000|2022-05-20 11:05:00|3511|3510.5|3505.5|3505|3511|3510.5|3505.5|3504.5|19907
1653045000000|2022-05-20 11:10:00|3506|3505.5|3504|3503.5|3508.5|3507|3503.5|3503|13867
1653045300000|2022-05-20 11:15:00|3504.5|3504|3501|3500|3505|3504.5|3499|3498.5|27322
1653045600000|2022-05-20 11:20:00|3501.5|3500.5|3503|3502|3503|3502.5|3501.5|3500|17590
1653045900000|2022-05-20 11:25:00|3503.5|3502.5|3502|3501.5|3503.5|3503|3501.5|3501|29718
1653046200000|2022-05-20 11:30:00|3501.5|3501|3505|3504|3505|3504.5|3501|3500.5|10730
1653046500000|2022-05-20 11:35:00|3505.5|3504.5|3505.5|3504.5|3508.5|3507.5|3505|3504|20231
1653046800000|2022-05-20 11:40:00|3505|3505|3508|3507|3508|3507.5|3504.5|3504|14876
1653047100000|2022-05-20 11:45:00|3507.5|3507.5|3508.5|3508|3509|3508.5|3507|3506.5|11771
1653047400000|2022-05-20 11:50:00|3509|3508.5|3512|3511|3513|3512.5|3508.5|3507.5|52044
1653047700000|2022-05-20 11:55:00|3512.5|3511.5|3511.5|3511|3514.5|3513|3511.5|3511|13768
1653048000000|2022-05-20 12:00:00|3512|3511.5|3515.5|3514.5|3516|3515|3512|3511|15899
1653048300000|2022-05-20 12:05:00|3516|3515|3516.5|3515.5|3518|3516.5|3515|3514.5|17248
1653048600000|2022-05-20 12:10:00|3516|3516|3514|3513|3516.5|3516|3513.5|3513|13144
1653048900000|2022-05-20 12:15:00|3514.5|3513.5|3514.5|3513.5|3515.5|3514.5|3514|3513|9195
1653049200000|2022-05-20 12:20:00|3514|3513|3509|3508|3514.5|3513.5|3508.5|3508|20368
1653049500000|2022-05-20 12:25:00|3509.5|3508.5|3507.5|3506.5|3511|3510|3506.5|3505.5|17880
1653049800000|2022-05-20 12:30:00|3508|3507|3503|3502|3508|3507.5|3503|3502|17946
1653050100000|2022-05-20 12:35:00|3502.5|3501.5|3502|3501.5|3503|3502.5|3501.5|3500.5|7922
1653050400000|2022-05-20 12:40:00|3501.5|3501|3499|3498.5|3502.5|3501.5|3499|3498.5|9472
1653050700000|2022-05-20 12:45:00|3498.5|3498|3499|3498|3500|3499|3498|3497|5628
1653051000000|2022-05-20 12:50:00|3498.5|3497.5|3494.5|3493.5|3499|3498|3493|3492.5|18363
1653051300000|2022-05-20 12:55:00|3494|3493|3495|3494.5|3497.5|3496.5|3492|3491|18951
1653051600000|2022-05-20 13:00:00|3495.5|3495|3496.5|3495.5|3497|3496|3495|3494|12441
1653051900000|2022-05-20 13:05:00|3496|3496|3497|3496.5|3498|3497.5|3495|3494.5|24972
1653052200000|2022-05-20 13:10:00|3497.5|3496|3495|3494|3497.5|3497|3493|3492|24525
1653052500000|2022-05-20 13:15:00|3495.5|3494.5|3495.5|3494.5|3497|3496|3494|3493.5|19379
1653052800000|2022-05-20 13:20:00|3495|3495|3494|3493|3496|3495.5|3492|3491|17947
1653053100000|2022-05-20 13:25:00|3494.5|3493.5|3489|3488.5|3496|3495|3489|3488.5|38433
1653053400000|2022-05-20 13:30:00|3488.5|3488|3489.5|3488.5|3491.5|3491|3485.5|3485|89267
1653053700000|2022-05-20 13:35:00|3490|3489|3492.5|3492|3494|3493.5|3488|3487.5|46384
1653054000000|2022-05-20 13:40:00|3493|3492.5|3494|3493.5|3496.5|3496|3491|3490.5|82889
1653054300000|2022-05-20 13:45:00|3493.5|3493|3490.5|3490|3498.5|3498|3489|3488|92979
1653054600000|2022-05-20 13:50:00|3490|3489.5|3492.5|3492|3494|3493.5|3488|3487.5|58238
1653054900000|2022-05-20 13:55:00|3492|3491.5|3501.5|3500.5|3501.5|3501|3491.5|3491|110795
1653055200000|2022-05-20 14:00:00|3502|3501|3499.5|3498.5|3507|3506.5|3498.5|3498|75298
1653055500000|2022-05-20 14:05:00|3499|3498|3501|3500.5|3506|3505.5|3497.5|3497|63268
1653055800000|2022-05-20 14:10:00|3501.5|3500|3505.5|3504.5|3508|3507.5|3500.5|3500|65570
1653056100000|2022-05-20 14:15:00|3505|3504|3506|3505.5|3511|3510.5|3504|3503.5|53434
1653056400000|2022-05-20 14:20:00|3505.5|3505|3501.5|3500.5|3506|3505|3501|3500.5|31598
1653056700000|2022-05-20 14:25:00|3501|3500|3501.5|3501|3502|3501.5|3498|3497.5|39675
1653057000000|2022-05-20 14:30:00|3501|3500.5|3496.5|3495.5|3501.5|3501|3495|3494.5|55027
1653057300000|2022-05-20 14:35:00|3496|3495|3492|3491.5|3496|3495.5|3490.5|3490|49996
1653057600000|2022-05-20 14:40:00|3492.5|3492|3495.5|3495|3498|3497.5|3492|3491.5|43873
1653057900000|2022-05-20 14:45:00|3496|3495.5|3494|3493|3497.5|3497|3493|3492.5|52308
1653058200000|2022-05-20 14:50:00|3494.5|3493.5|3499.5|3498.5|3500.5|3500|3494|3493|98999
1653058500000|2022-05-20 14:55:00|3499|3498|3507.5|3507|3508|3507|3498.5|3498|69233
1653058800000|2022-05-20 15:00:00|3507|3506.5|3511.5|3511|3512|3511|3506.5|3506|131162
1653059100000|2022-05-20 15:05:00|3512|3511.5|3514|3513|3516|3515.5|3511.5|3511|52098
1653059400000|2022-05-20 15:10:00|3513.5|3512.5|3509|3508.5|3515|3514.5|3508|3507.5|47822
1653059700000|2022-05-20 15:15:00|3508.5|3508|3506|3505|3509.5|3508.5|3503|3502.5|80655
1653060000000|2022-05-20 15:20:00|3505.5|3505.5|3504|3503.5|3507|3506.5|3502.5|3502|92428
1653060300000|2022-05-20 15:25:00|3504.5|3504|3510|3509|3511|3510|3504.5|3504|92798
1653289200000|2022-05-23 07:00:00|3531|3530|3518|3516.5|3536.5|3535|3518|3516.5|69804
1653289500000|2022-05-23 07:05:00|3517.5|3515.5|3528.5|3527|3528.5|3527.5|3517|3515.5|24865
1653289800000|2022-05-23 07:10:00|3529.5|3527.5|3513.5|3512.5|3532.5|3531|3511.5|3510.5|15072
1653290100000|2022-05-23 07:15:00|3515|3512|3514|3513|3517|3516|3513.5|3512|7912
1653290400000|2022-05-23 07:20:00|3513.5|3512|3505|3503.5|3515|3514|3503.5|3502.5|12688
1653290700000|2022-05-23 07:25:00|3504.5|3504|3501|3499.5|3508.5|3507.5|3498.5|3497|12127
1653291000000|2022-05-23 07:30:00|3500.5|3499|3502|3500.5|3504|3502.5|3497|3495.5|8103
1653291300000|2022-05-23 07:35:00|3502.5|3501|3507|3506.5|3508|3507.5|3502.5|3501|20825
1653291600000|2022-05-23 07:40:00|3506.5|3506|3505.5|3504|3508.5|3508|3504.5|3503.5|17343
1653291900000|2022-05-23 07:45:00|3505|3504.5|3507.5|3506|3508.5|3507.5|3504.5|3503.5|11394
1653292200000|2022-05-23 07:50:00|3508|3506.5|3506.5|3505.5|3508.5|3507.5|3504.5|3503.5|7352
1653292500000|2022-05-23 07:55:00|3507|3506|3511|3510|3511.5|3511|3507|3506|5732
1653292800000|2022-05-23 08:00:00|3510.5|3510.5|3508|3506|3514.5|3513.5|3508|3506|6208
1653293100000|2022-05-23 08:05:00|3508.5|3506.5|3508.5|3507.5|3511|3510|3507.5|3506.5|12053
1653293400000|2022-05-23 08:10:00|3508|3507|3505|3504|3511|3510|3504.5|3504|13111
1653293700000|2022-05-23 08:15:00|3504.5|3503.5|3505|3504|3508|3507|3504|3503.5|8402
1653294000000|2022-05-23 08:20:00|3505.5|3504.5|3506.5|3505.5|3507.5|3506.5|3505|3504|3344
1653294300000|2022-05-23 08:25:00|3506|3505|3504.5|3503|3507|3506|3503.5|3502.5|5992
1653294600000|2022-05-23 08:30:00|3504|3503.5|3499.5|3498|3504.5|3504|3499.5|3498|5507
1653294900000|2022-05-23 08:35:00|3499|3497.5|3500.5|3499.5|3500.5|3500|3497|3495.5|7852
1653295200000|2022-05-23 08:40:00|3500|3499|3499.5|3498.5|3501|3500.5|3497.5|3496.5|7582
1653295500000|2022-05-23 08:45:00|3499|3499|3500.5|3499.5|3501|3500.5|3499|3498.5|9004
1653295800000|2022-05-23 08:50:00|3500|3499|3495.5|3494.5|3500.5|3499.5|3494.5|3493|9059
1653296100000|2022-05-23 08:55:00|3496|3495|3497|3496.5|3498.5|3498|3495.5|3494.5|5545
1653296400000|2022-05-23 09:00:00|3497.5|3497|3495.5|3494.5|3498.5|3498|3492.5|3492|10136
1653296700000|2022-05-23 09:05:00|3495|3494|3495.5|3495|3496.5|3495.5|3494|3493|6163
1653297000000|2022-05-23 09:10:00|3496|3494.5|3497.5|3496|3500|3499|3496|3494|15762
1653297300000|2022-05-23 09:15:00|3497|3496.5|3498.5|3497.5|3498.5|3497.5|3495.5|3495|6652
1653297600000|2022-05-23 09:20:00|3499|3498|3500.5|3499.5|3500.5|3500|3499|3497.5|3439
1653297900000|2022-05-23 09:25:00|3500|3499|3501|3500|3501|3500.5|3498|3497.5|30015
1653298200000|2022-05-23 09:30:00|3501.5|3500.5|3502|3501.5|3502.5|3502|3499.5|3498|17776
1653298500000|2022-05-23 09:35:00|3502.5|3501|3500.5|3499.5|3503|3502|3499|3498.5|46784
1653298800000|2022-05-23 09:40:00|3500|3500|3498.5|3497.5|3501.5|3501|3498|3497.5|12912
1653299100000|2022-05-23 09:45:00|3499|3498|3496|3495|3499|3498|3495|3494|23753
1653299400000|2022-05-23 09:50:00|3495.5|3494.5|3498|3497|3499.5|3498.5|3495|3494.5|9263
1653299700000|2022-05-23 09:55:00|3497.5|3497.5|3496|3495.5|3498.5|3498|3495.5|3494.5|12392
1653300000000|2022-05-23 10:00:00|3495.5|3495|3496.5|3495.5|3496.5|3496|3492.5|3492|7350
1653300300000|2022-05-23 10:05:00|3497|3496|3495.5|3495|3497|3496|3495|3494|7880
1653300600000|2022-05-23 10:10:00|3495|3494.5|3500|3499|3500.5|3500|3495|3494|17825
1653300900000|2022-05-23 10:15:00|3500.5|3498.5|3498|3497.5|3500.5|3499.5|3497.5|3496.5|5647
1653301200000|2022-05-23 10:20:00|3497.5|3497|3497|3496|3498|3497|3495.5|3494.5|28129
1653301500000|2022-05-23 10:25:00|3496.5|3495.5|3498.5|3497.5|3498.5|3498|3495|3494|16430
1653301800000|2022-05-23 10:30:00|3499|3498|3503.5|3502.5|3503.5|3503|3497.5|3496.5|14033
1653302100000|2022-05-23 10:35:00|3504|3503|3504.5|3504|3505|3504.5|3502.5|3501.5|7611
1653302400000|2022-05-23 10:40:00|3505|3504.5|3506|3505|3506|3505.5|3503.5|3503|12724
1653302700000|2022-05-23 10:45:00|3505.5|3505.5|3504|3503.5|3507|3506|3503.5|3502.5|5359
1653303000000|2022-05-23 10:50:00|3503.5|3503|3500.5|3499.5|3504|3503|3500|3499|3964
1653303300000|2022-05-23 10:55:00|3500|3500|3499|3498|3502.5|3501.5|3498.5|3497.5|56736
1653303600000|2022-05-23 11:00:00|3499.5|3498.5|3501|3500|3502.5|3502|3499.5|3498.5|23704
1653303900000|2022-05-23 11:05:00|3500.5|3500.5|3501.5|3500.5|3501.5|3501|3500.5|3499.5|6455
1653304200000|2022-05-23 11:10:00|3502|3501|3500|3499.5|3502|3501.5|3498.5|3497.5|17387
1653304500000|2022-05-23 11:15:00|3500.5|3499|3499.5|3499|3500.5|3500|3499|3498.5|6632
1653304800000|2022-05-23 11:20:00|3499|3498.5|3496.5|3495.5|3499|3499|3496|3495.5|4959
1653305100000|2022-05-23 11:25:00|3497|3496|3499|3498.5|3499|3498.5|3496|3495|5209
1653305400000|2022-05-23 11:30:00|3499.5|3499|3501.5|3500.5|3502|3501|3499.5|3499|2668
1653305700000|2022-05-23 11:35:00|3501|3500|3501.5|3501|3502.5|3502|3500.5|3500|6735
1653306000000|2022-05-23 11:40:00|3501|3500.5|3506.5|3505|3506.5|3506|3501|3500|9305
1653306300000|2022-05-23 11:45:00|3506|3505.5|3505|3504|3507.5|3506.5|3504.5|3504|7961
1653306600000|2022-05-23 11:50:00|3504.5|3504.5|3510.5|3510|3511|3510|3504.5|3504.5|17780
1653306900000|2022-05-23 11:55:00|3511|3510.5|3513.5|3512.5|3513.5|3512.5|3510|3509.5|16464
1653307200000|2022-05-23 12:00:00|3513|3512|3513|3512.5|3514|3513.5|3512|3511.5|6050
1653307500000|2022-05-23 12:05:00|3512.5|3512|3512|3511.5|3514|3513.5|3511.5|3511|29080
1653307800000|2022-05-23 12:10:00|3512.5|3512|3512.5|3511.5|3513.5|3512.5|3512|3511.5|3435
1653308100000|2022-05-23 12:15:00|3512|3511|3513.5|3513|3515|3514|3511.5|3511|7422
1653308400000|2022-05-23 12:20:00|3513|3512.5|3512.5|3511.5|3514|3513|3512|3511|12117
1653308700000|2022-05-23 12:25:00|3512|3511|3514.5|3514|3514.5|3514|3511.5|3511|14136
1653309000000|2022-05-23 12:30:00|3515|3514.5|3516|3515|3516|3515.5|3512.5|3512|14882
1653309300000|2022-05-23 12:35:00|3516.5|3515.5|3519|3518.5|3520.5|3519.5|3516.5|3515.5|4409
1653309600000|2022-05-23 12:40:00|3518.5|3518|3519.5|3519|3520.5|3519.5|3518.5|3518|2692
1653309900000|2022-05-23 12:45:00|3519|3518.5|3516.5|3515.5|3519.5|3518.5|3516|3515.5|3858
1653310200000|2022-05-23 12:50:00|3516|3516|3514|3513.5|3517.5|3516|3514|3513.5|4771
1653310500000|2022-05-23 12:55:00|3514.5|3514|3515.5|3515|3515.5|3515|3514|3513.5|3859
1653310800000|2022-05-23 13:00:00|3516|3515.5|3517|3516.5|3518.5|3517.5|3515.5|3515|13538
1653311100000|2022-05-23 13:05:00|3517.5|3517|3520.5|3519.5|3520.5|3520|3515.5|3515|21499
1653311400000|2022-05-23 13:10:00|3520|3519|3521.5|3520.5|3521.5|3520.5|3519|3518.5|4007
1653311700000|2022-05-23 13:15:00|3521|3520|3519|3518|3521|3520|3517|3516|6267
1653312000000|2022-05-23 13:20:00|3518.5|3518.5|3517|3516.5|3520|3519|3516.5|3516|4896
1653312300000|2022-05-23 13:25:00|3516.5|3516|3516.5|3515.5|3517|3516|3513|3512|13407
1653312600000|2022-05-23 13:30:00|3517|3516|3510.5|3509.5|3522|3521.5|3507.5|3507|82061
1653312900000|2022-05-23 13:35:00|3510|3509|3515.5|3514.5|3516|3515.5|3507.5|3506.5|23815
1653313200000|2022-05-23 13:40:00|3515|3514|3511|3510.5|3515.5|3514.5|3510.5|3509.5|24774
1653313500000|2022-05-23 13:45:00|3510.5|3510|3512|3511|3515|3514|3507|3506.5|18812
1653313800000|2022-05-23 13:50:00|3511.5|3510.5|3517|3516|3518|3517|3509.5|3508.5|18496
1653314100000|2022-05-23 13:55:00|3517.5|3516.5|3518.5|3517.5|3519|3518|3514.5|3514|25846
1653314400000|2022-05-23 14:00:00|3519|3518|3511|3510|3519|3518.5|3510.5|3509.5|15886
1653314700000|2022-05-23 14:05:00|3511.5|3510.5|3514.5|3513.5|3517.5|3516.5|3511.5|3510.5|19867
1653315000000|2022-05-23 14:10:00|3514|3514|3515|3513.5|3519.5|3518.5|3514|3513|25548
1653315300000|2022-05-23 14:15:00|3515.5|3514|3516.5|3515.5|3519|3518|3514|3513.5|72443
1653315600000|2022-05-23 14:20:00|3517|3516|3523.5|3522.5|3527|3526.5|3516.5|3515.5|27640
1653315900000|2022-05-23 14:25:00|3524|3523|3528|3527|3528|3527|3522.5|3521.5|27440
1653316200000|2022-05-23 14:30:00|3527.5|3526.5|3526|3525|3529.5|3529|3525|3523.5|19682
1653316500000|2022-05-23 14:35:00|3525.5|3524.5|3529.5|3528.5|3531|3530.5|3524.5|3524|36561
1653316800000|2022-05-23 14:40:00|3529|3529|3529.5|3529|3531|3530|3528.5|3527.5|29838
1653317100000|2022-05-23 14:45:00|3529|3528.5|3527.5|3527|3531|3530.5|3527|3526.5|28393
1653317400000|2022-05-23 14:50:00|3527|3526.5|3531|3530.5|3532.5|3531.5|3526.5|3526|25977
1653317700000|2022-05-23 14:55:00|3530.5|3530|3533|3532.5|3534.5|3534|3530.5|3530|19977
1653318000000|2022-05-23 15:00:00|3533.5|3533|3535.5|3535|3537|3536.5|3532.5|3532|33751
1653318300000|2022-05-23 15:05:00|3536|3535.5|3532.5|3532|3536.5|3536|3532|3531.5|38483
1653318600000|2022-05-23 15:10:00|3533|3532.5|3537.5|3536.5|3538|3537.5|3532.5|3532|30154
1653318900000|2022-05-23 15:15:00|3537|3536|3539.5|3538.5|3539.5|3539|3534.5|3534|48039
1653319200000|2022-05-23 15:20:00|3539|3539|3537.5|3537|3540|3539.5|3536|3535.5|32366
1653319500000|2022-05-23 15:25:00|3537|3536.5|3534.5|3533.5|3537|3536.5|3533|3532.5|51589
1653375600000|2022-05-24 07:00:00|3544|3536|3526.5|3524|3545.5|3543.5|3522|3520|52404
1653375900000|2022-05-24 07:05:00|3525.5|3523.5|3518|3517|3529|3527|3517.5|3516|27472
1653376200000|2022-05-24 07:10:00|3517.5|3516|3526|3525|3533.5|3533|3516|3514.5|26999
1653376500000|2022-05-24 07:15:00|3526.5|3525.5|3531.5|3530.5|3533.5|3532|3526|3524.5|21538
1653376800000|2022-05-24 07:20:00|3531|3530|3535.5|3534.5|3536|3535|3529|3527|23582
1653377100000|2022-05-24 07:25:00|3536|3535|3534|3533|3536.5|3535|3528.5|3527.5|23685
1653377400000|2022-05-24 07:30:00|3533.5|3533.5|3535|3533.5|3540|3539|3532.5|3531.5|20088
1653377700000|2022-05-24 07:35:00|3534.5|3533|3522|3521.5|3534.5|3533.5|3522|3521|12013
1653378000000|2022-05-24 07:40:00|3521.5|3521|3520|3519|3523|3522|3517.5|3516|19640
1653378300000|2022-05-24 07:45:00|3520.5|3519.5|3524.5|3523|3525.5|3524|3519.5|3518|9567
1653378600000|2022-05-24 07:50:00|3524|3522.5|3529.5|3528.5|3530.5|3529|3522|3521|7936
1653378900000|2022-05-24 07:55:00|3529|3527.5|3531|3530|3533.5|3532|3528.5|3527.5|7662
1653379200000|2022-05-24 08:00:00|3531.5|3530.5|3531.5|3530.5|3532|3531|3528|3527|5310
1653379500000|2022-05-24 08:05:00|3531|3530|3530.5|3529.5|3532|3531|3526.5|3525.5|4224
1653379800000|2022-05-24 08:10:00|3531|3529|3536|3534.5|3536.5|3535|3529.5|3529|10144
1653380100000|2022-05-24 08:15:00|3536.5|3535|3537.5|3536.5|3538|3537|3532.5|3531.5|20681
1653380400000|2022-05-24 08:20:00|3538|3537|3537.5|3536.5|3539|3538|3534.5|3533.5|4669
1653380700000|2022-05-24 08:25:00|3537|3536|3539|3538|3539.5|3538|3535.5|3535|5533
1653381000000|2022-05-24 08:30:00|3539.5|3538.5|3548.5|3547|3554|3552.5|3539.5|3538.5|38105
1653381300000|2022-05-24 08:35:00|3548|3547.5|3549.5|3548|3550|3548.5|3544|3543.5|32118
1653381600000|2022-05-24 08:40:00|3549|3547.5|3548.5|3547.5|3552|3551|3545.5|3544.5|13263
1653381900000|2022-05-24 08:45:00|3549|3548|3551|3550|3552|3551|3547|3546|13906
1653382200000|2022-05-24 08:50:00|3550.5|3549.5|3550|3549|3551|3550|3548|3546.5|24092
1653382500000|2022-05-24 08:55:00|3551|3549.5|3551|3550|3555|3554.5|3550|3549|68691
1653382800000|2022-05-24 09:00:00|3550.5|3550.5|3551.5|3550.5|3557.5|3557|3550|3549.5|24596
1653383100000|2022-05-24 09:05:00|3552|3551|3554|3553|3554.5|3553.5|3551|3550.5|8459
1653383400000|2022-05-24 09:10:00|3554.5|3552.5|3553.5|3553|3556|3555.5|3551.5|3550.5|10225
1653383700000|2022-05-24 09:15:00|3553|3552.5|3552.5|3551.5|3554.5|3554|3552|3551.5|6644
1653384000000|2022-05-24 09:20:00|3552|3552|3550.5|3550|3552.5|3552|3550.5|3549.5|14458
1653384300000|2022-05-24 09:25:00|3551|3550.5|3551|3550|3554|3553.5|3550|3549.5|12145
1653384600000|2022-05-24 09:30:00|3550.5|3549.5|3550|3549|3551|3550|3546.5|3545.5|36765
1653384900000|2022-05-24 09:35:00|3550.5|3549.5|3552.5|3551.5|3553|3551.5|3549.5|3548.5|14595
1653385200000|2022-05-24 09:40:00|3552|3552|3551|3550|3553|3552.5|3550.5|3550|127888
1653385500000|2022-05-24 09:45:00|3550.5|3550.5|3549.5|3548.5|3551.5|3551|3547|3546.5|10305
1653385800000|2022-05-24 09:50:00|3549|3548|3550|3549|3553|3552|3547|3546|11058
1653386100000|2022-05-24 09:55:00|3550.5|3549.5|3551|3550|3551|3550.5|3548.5|3548|6021
1653386400000|2022-05-24 10:00:00|3550.5|3549.5|3544|3543|3551|3550|3543.5|3543|8827
1653386700000|2022-05-24 10:05:00|3543.5|3542.5|3543|3542.5|3544.5|3543.5|3542|3541|10133
1653387000000|2022-05-24 10:10:00|3543.5|3543|3543|3542|3545|3544|3542|3541|6294
1653387300000|2022-05-24 10:15:00|3542.5|3542.5|3548|3547|3548|3547.5|3542.5|3542.5|5642
1653387600000|2022-05-24 10:20:00|3547.5|3546.5|3548.5|3547|3549|3548.5|3547|3546.5|4945
1653387900000|2022-05-24 10:25:00|3548|3546.5|3547.5|3546.5|3548|3546.5|3545|3543.5|3793
1653388200000|2022-05-24 10:30:00|3548|3547|3543.5|3542.5|3549|3548|3543.5|3542.5|5094
1653388500000|2022-05-24 10:35:00|3543|3542|3541|3540.5|3543|3542|3540.5|3540|5437
1653388800000|2022-05-24 10:40:00|3540.5|3540|3536|3535.5|3541|3540.5|3536|3535|10493
1653389100000|2022-05-24 10:45:00|3536.5|3536|3538|3537|3538|3537.5|3536|3535.5|4253
1653389400000|2022-05-24 10:50:00|3538.5|3537.5|3542|3541|3543|3542.5|3538.5|3537.5|5865
1653389700000|2022-05-24 10:55:00|3541.5|3540.5|3543.5|3542.5|3544.5|3543.5|3541|3540.5|4416
1653390000000|2022-05-24 11:00:00|3543|3542|3546|3545|3547|3546.5|3542.5|3541.5|7384
1653390300000|2022-05-24 11:05:00|3546.5|3545.5|3549|3548|3549.5|3549|3546|3545.5|9199
1653390600000|2022-05-24 11:10:00|3548.5|3547.5|3549|3548|3550|3549|3547.5|3547|7022
1653390900000|2022-05-24 11:15:00|3548.5|3547.5|3547.5|3546.5|3549|3547.5|3547|3546.5|5563
1653391200000|2022-05-24 11:20:00|3547|3546|3547.5|3546.5|3548.5|3547|3546|3545.5|9550
1653391500000|2022-05-24 11:25:00|3548|3547|3548|3547.5|3549|3548.5|3547.5|3546.5|8076
1653391800000|2022-05-24 11:30:00|3547.5|3547|3548|3547.5|3548.5|3547.5|3546|3545|5519
1653392100000|2022-05-24 11:35:00|3547.5|3547|3547|3545.5|3549|3548.5|3544|3543|16789
1653392400000|2022-05-24 11:40:00|3546.5|3545|3548.5|3547.5|3548.5|3548|3544.5|3543.5|12705
1653392700000|2022-05-24 11:45:00|3549|3548|3550|3549.5|3550.5|3550|3546|3545.5|14419
1653393000000|2022-05-24 11:50:00|3549.5|3549|3549|3548|3550|3549.5|3548|3547|5210
1653393300000|2022-05-24 11:55:00|3548.5|3548.5|3550|3549|3550|3549|3546.5|3546|6068
1653393600000|2022-05-24 12:00:00|3550.5|3549.5|3549|3548|3551|3550.5|3547.5|3546.5|6785
1653393900000|2022-05-24 12:05:00|3548.5|3547.5|3550|3549|3550|3549|3546.5|3545.5|6479
1653394200000|2022-05-24 12:10:00|3549.5|3548.5|3549.5|3549|3550|3549|3548.5|3547.5|3226
1653394500000|2022-05-24 12:15:00|3550|3549.5|3551|3550.5|3552|3551|3548.5|3547.5|10365
1653394800000|2022-05-24 12:20:00|3550.5|3550|3556|3555|3556.5|3555|3550.5|3550|7078
1653395100000|2022-05-24 12:25:00|3555.5|3554.5|3557.5|3556.5|3557.5|3557|3554|3553|6967
1653395400000|2022-05-24 12:30:00|3557|3556|3555|3554|3557.5|3557|3554.5|3554|7091
1653395700000|2022-05-24 12:35:00|3554.5|3553.5|3555|3553.5|3555|3554|3552|3551.5|10139
1653396000000|2022-05-24 12:40:00|3554.5|3554|3555.5|3554.5|3556|3555|3554|3553.5|2570
1653396300000|2022-05-24 12:45:00|3555|3555|3553|3552|3557.5|3556.5|3552.5|3552|16006
1653396600000|2022-05-24 12:50:00|3552.5|3551.5|3552.5|3551.5|3553|3552.5|3552|3551.5|8912
1653396900000|2022-05-24 12:55:00|3553|3552|3551.5|3550|3553.5|3553|3550.5|3549.5|16686
1653397200000|2022-05-24 13:00:00|3552|3550.5|3554|3553|3556|3555|3551.5|3550.5|19863
1653397500000|2022-05-24 13:05:00|3553.5|3552.5|3554|3553|3555|3554|3551|3550.5|12656
1653397800000|2022-05-24 13:10:00|3553.5|3552.5|3554|3553|3554.5|3553|3551|3550.5|20205
1653398100000|2022-05-24 13:15:00|3554.5|3552.5|3552.5|3552|3554.5|3552.5|3552|3551|5707
1653398400000|2022-05-24 13:20:00|3553|3552.5|3553.5|3553|3554|3553|3552.5|3552|13193
1653398700000|2022-05-24 13:25:00|3553|3552.5|3558.5|3557.5|3558.5|3557.5|3552|3551.5|17567
1653399000000|2022-05-24 13:30:00|3559|3557|3563.5|3563|3564.5|3563.5|3556|3555|50446
1653399300000|2022-05-24 13:35:00|3564|3562.5|3563.5|3562.5|3565.5|3564.5|3559|3558.5|38290
1653399600000|2022-05-24 13:40:00|3563|3562|3560|3559.5|3563.5|3562.5|3554|3553|40060
1653399900000|2022-05-24 13:45:00|3559.5|3559|3555.5|3554.5|3561|3560|3554.5|3554|30568
1653400200000|2022-05-24 13:50:00|3556|3555|3557|3556.5|3557.5|3557|3553|3552.5|23786
1653400500000|2022-05-24 13:55:00|3556.5|3556|3553.5|3552.5|3558.5|3558|3553|3552|36703
1653400800000|2022-05-24 14:00:00|3553|3552|3546|3545|3554|3553.5|3545|3544|655085
1653401100000|2022-05-24 14:05:00|3546.5|3545.5|3545|3544|3549.5|3548.5|3543.5|3543|27259
1653401400000|2022-05-24 14:10:00|3545.5|3544.5|3545|3544|3548|3547.5|3543.5|3543|762780
1653401700000|2022-05-24 14:15:00|3544.5|3544.5|3546.5|3546|3549.5|3549|3544.5|3543.5|56042
1653402000000|2022-05-24 14:20:00|3546|3545.5|3552.5|3551.5|3555|3554.5|3546|3545.5|109150
1653402300000|2022-05-24 14:25:00|3552|3551|3554.5|3553.5|3556.5|3556|3550|3549|39232
1653402600000|2022-05-24 14:30:00|3554|3553|3548|3547.5|3554|3553.5|3547.5|3546.5|24751
1653402900000|2022-05-24 14:35:00|3548.5|3548|3548.5|3547.5|3549.5|3548.5|3544.5|3543.5|54867
1653403200000|2022-05-24 14:40:00|3548|3548|3546|3545|3551|3550.5|3545.5|3545|50930
1653403500000|2022-05-24 14:45:00|3545.5|3545.5|3542.5|3542|3549.5|3549|3542.5|3541.5|77005
1653403800000|2022-05-24 14:50:00|3543|3541.5|3542.5|3541.5|3544|3543.5|3540.5|3540|42051
1653404100000|2022-05-24 14:55:00|3542|3542|3543.5|3543|3544.5|3544|3541.5|3541|49773
1653404400000|2022-05-24 15:00:00|3543|3542.5|3542.5|3542|3543.5|3543|3541|3540|26077
1653404700000|2022-05-24 15:05:00|3543|3542.5|3543.5|3542.5|3545.5|3545|3542|3541.5|55062
1653405000000|2022-05-24 15:10:00|3543|3543|3545.5|3544.5|3546.5|3546|3542.5|3542|55338
1653405300000|2022-05-24 15:15:00|3546|3545|3542|3541.5|3548|3547.5|3541.5|3541|62544
1653405600000|2022-05-24 15:20:00|3541.5|3541|3544|3543.5|3544.5|3544|3539|3538|54708
1653405900000|2022-05-24 15:25:00|3544.5|3544|3546|3545.5|3548|3547.5|3543.5|3543|66540
1653462000000|2022-05-25 07:00:00|3548.5|3547|3528|3526|3551|3548.5|3526.5|3524.5|45814
1653462300000|2022-05-25 07:05:00|3528.5|3526.5|3527.5|3526|3531.5|3529.5|3522.5|3520.5|22395
1653462600000|2022-05-25 07:10:00|3528|3527.5|3525|3523.5|3528|3527.5|3518.5|3517.5|36374
1653462900000|2022-05-25 07:15:00|3525.5|3524|3526.5|3525|3535.5|3534|3524.5|3523.5|11870
1653463200000|2022-05-25 07:20:00|3527|3525.5|3523|3522|3527|3526|3519|3518|18152
1653463500000|2022-05-25 07:25:00|3523.5|3522.5|3529|3528|3532|3530.5|3523.5|3522.5|13138
1653463800000|2022-05-25 07:30:00|3528.5|3527.5|3520.5|3519.5|3529|3527.5|3518.5|3517.5|7874
1653464100000|2022-05-25 07:35:00|3521|3520|3521|3520|3522.5|3521.5|3519|3518.5|66682
1653464400000|2022-05-25 07:40:00|3521.5|3520.5|3516.5|3515.5|3523|3522|3515.5|3514.5|13325
1653464700000|2022-05-25 07:45:00|3516|3515|3514.5|3514|3516.5|3515.5|3511|3510.5|25039
1653465000000|2022-05-25 07:50:00|3515|3514.5|3525|3524.5|3525.5|3525|3515|3514.5|13779
1653465300000|2022-05-25 07:55:00|3524.5|3524|3527.5|3526.5|3531.5|3530.5|3524|3523.5|7485
1653465600000|2022-05-25 08:00:00|3528|3527|3522|3521|3528|3527|3520.5|3519|10556
1653465900000|2022-05-25 08:05:00|3522.5|3521.5|3519.5|3518.5|3523.5|3523|3518.5|3517|7409
1653466200000|2022-05-25 08:10:00|3520|3519|3523|3522|3524.5|3523.5|3519|3518|7736
1653466500000|2022-05-25 08:15:00|3523.5|3522.5|3521.5|3520.5|3523.5|3522.5|3520|3518.5|10510
1653466800000|2022-05-25 08:20:00|3521|3521|3521|3520.5|3523.5|3523|3520|3519.5|9107
1653467100000|2022-05-25 08:25:00|3521.5|3521|3522.5|3522|3524|3522.5|3521|3520.5|8091
1653467400000|2022-05-25 08:30:00|3523|3521.5|3525|3524.5|3525|3524.5|3521|3519.5|22082
1653467700000|2022-05-25 08:35:00|3525.5|3525|3524.5|3523.5|3527.5|3527|3524.5|3523.5|7570
1653468000000|2022-05-25 08:40:00|3524|3523|3524.5|3523|3525|3524.5|3523.5|3523|5262
1653468300000|2022-05-25 08:45:00|3524|3522.5|3524|3523.5|3525.5|3525|3523.5|3522|4890
1653468600000|2022-05-25 08:50:00|3524.5|3524|3529.5|3529|3530.5|3529.5|3524|3523.5|22588
1653468900000|2022-05-25 08:55:00|3529|3528|3533.5|3533|3534.5|3533|3529|3528|5786
1653469200000|2022-05-25 09:00:00|3533|3532.5|3530|3529|3534|3533.5|3529.5|3528.5|20570
1653469500000|2022-05-25 09:05:00|3530.5|3529.5|3530|3529|3531|3530|3527.5|3527|6751
1653469800000|2022-05-25 09:10:00|3530.5|3529.5|3522.5|3521|3530.5|3530|3522.5|3521|13452
1653470100000|2022-05-25 09:15:00|3522|3521.5|3526.5|3525.5|3526.5|3525.5|3521|3520|5307
1653470400000|2022-05-25 09:20:00|3526|3526|3527|3526|3527.5|3527|3524|3523.5|107345
1653470700000|2022-05-25 09:25:00|3526.5|3525.5|3527.5|3526.5|3530|3529|3526|3525.5|19769
1653471000000|2022-05-25 09:30:00|3527|3526|3526.5|3526|3527|3526|3524.5|3524|14692
1653471300000|2022-05-25 09:35:00|3527|3526.5|3530.5|3530|3532|3531|3526.5|3526|18640
1653471600000|2022-05-25 09:40:00|3531|3530.5|3526|3525|3531.5|3530.5|3526|3525|6095
1653471900000|2022-05-25 09:45:00|3526.5|3525.5|3531|3530|3531|3530|3526.5|3525.5|6781
1653472200000|2022-05-25 09:50:00|3531.5|3530.5|3532|3531.5|3535|3534|3531|3530|22269
1653472500000|2022-05-25 09:55:00|3531.5|3531|3531|3530|3532|3531.5|3530|3529|7454
1653472800000|2022-05-25 10:00:00|3531.5|3530.5|3530.5|3529.5|3533.5|3532.5|3530|3529.5|6676
1653473100000|2022-05-25 10:05:00|3530|3529|3529|3528.5|3530|3529|3526|3525.5|8667
1653473400000|2022-05-25 10:10:00|3529.5|3529|3529.5|3528.5|3532.5|3531|3527.5|3527|11263
1653473700000|2022-05-25 10:15:00|3530|3529|3532.5|3532|3533|3532|3528.5|3527|7538
1653474000000|2022-05-25 10:20:00|3533|3531.5|3534.5|3534|3535|3534|3533|3531.5|6583
1653474300000|2022-05-25 10:25:00|3535|3533.5|3534.5|3534|3535|3534.5|3534|3533.5|7007
1653474600000|2022-05-25 10:30:00|3535|3533.5|3533.5|3532|3536|3535.5|3533|3532|23601
1653474900000|2022-05-25 10:35:00|3533|3532.5|3530|3529|3533|3532.5|3529.5|3529|16435
1653475200000|2022-05-25 10:40:00|3529.5|3529.5|3528.5|3528|3530|3529.5|3527|3526|14750
1653475500000|2022-05-25 10:45:00|3529|3527.5|3526|3525|3529.5|3529|3526|3525|10100
1653475800000|2022-05-25 10:50:00|3526.5|3525.5|3526.5|3525.5|3526.5|3525.5|3524.5|3523.5|5401
1653476100000|2022-05-25 10:55:00|3526|3525|3525.5|3524.5|3526.5|3526|3524.5|3524|7733
1653476400000|2022-05-25 11:00:00|3525|3525|3525.5|3525|3527|3526.5|3524.5|3523.5|8575
1653476700000|2022-05-25 11:05:00|3525|3524.5|3529|3528.5|3530|3529.5|3525|3524.5|7302
1653477000000|2022-05-25 11:10:00|3528.5|3528|3527|3526.5|3528.5|3528|3526|3525.5|9425
1653477300000|2022-05-25 11:15:00|3527.5|3527|3525.5|3525|3527.5|3527|3525.5|3525|9785
1653477600000|2022-05-25 11:20:00|3525|3524.5|3520|3519|3525.5|3525|3520|3519|58145
1653477900000|2022-05-25 11:25:00|3519.5|3519.5|3521|3520.5|3521.5|3521|3519|3518.5|21758
1653478200000|2022-05-25 11:30:00|3520.5|3520|3521|3520.5|3522|3521.5|3518.5|3518|22559
1653478500000|2022-05-25 11:35:00|3521.5|3521|3521|3520.5|3522|3521.5|3519.5|3519|16522
1653478800000|2022-05-25 11:40:00|3520.5|3520|3520.5|3520|3521|3520.5|3519|3518.5|13587
1653479100000|2022-05-25 11:45:00|3520|3519.5|3521|3520.5|3521|3520.5|3519|3518|18284
1653479400000|2022-05-25 11:50:00|3521.5|3521|3522.5|3522|3523|3522.5|3520.5|3520|18852
1653479700000|2022-05-25 11:55:00|3523|3522.5|3522|3521.5|3525|3524.5|3522|3521|8789
1653480000000|2022-05-25 12:00:00|3521.5|3521|3522|3521|3522.5|3522|3520.5|3519.5|3948
1653480300000|2022-05-25 12:05:00|3521.5|3521.5|3519.5|3518.5|3522|3521.5|3519|3518.5|7697
1653480600000|2022-05-25 12:10:00|3519|3518|3523.5|3522.5|3523.5|3522.5|3519|3518|7889
1653480900000|2022-05-25 12:15:00|3524|3523|3524.5|3524|3525.5|3524.5|3523|3522.5|8574
1653481200000|2022-05-25 12:20:00|3525|3524.5|3525.5|3525|3527.5|3526.5|3524|3523.5|6290
1653481500000|2022-05-25 12:25:00|3526|3524.5|3525.5|3525|3528|3527.5|3525|3524|6205
1653481800000|2022-05-25 12:30:00|3525|3524.5|3526|3525|3527|3525.5|3523|3522|7371
1653482100000|2022-05-25 12:35:00|3526.5|3525.5|3526|3525|3528|3527.5|3524.5|3523.5|5059
1653482400000|2022-05-25 12:40:00|3525.5|3524.5|3528|3527|3528|3527.5|3525.5|3524.5|5226
1653482700000|2022-05-25 12:45:00|3528.5|3527.5|3527.5|3526|3528.5|3528|3526.5|3525.5|4742
1653483000000|2022-05-25 12:50:00|3527|3525.5|3524.5|3524|3527.5|3526.5|3524.5|3524|10620
1653483300000|2022-05-25 12:55:00|3524|3523.5|3524.5|3523.5|3525.5|3524.5|3523.5|3522.5|6944
1653483600000|2022-05-25 13:00:00|3524|3523|3524.5|3523.5|3525.5|3525|3523|3522|11642
1653483900000|2022-05-25 13:05:00|3524|3523|3523.5|3522.5|3525|3524.5|3522.5|3522|6195
1653484200000|2022-05-25 13:10:00|3523|3523|3523|3522.5|3524.5|3523.5|3521.5|3521|7658
1653484500000|2022-05-25 13:15:00|3522.5|3522|3522|3521|3523.5|3522.5|3521|3520|13273
1653484800000|2022-05-25 13:20:00|3521.5|3521.5|3521.5|3521|3522|3521.5|3520.5|3520|6684
1653485100000|2022-05-25 13:25:00|3522|3520.5|3520.5|3520|3522|3520.5|3518|3517.5|16976
1653485400000|2022-05-25 13:30:00|3521|3520.5|3517|3516.5|3523|3522|3516.5|3516|57723
1653485700000|2022-05-25 13:35:00|3516.5|3516|3513.5|3513|3518|3517.5|3510|3509.5|40974
1653486000000|2022-05-25 13:40:00|3514|3513.5|3512.5|3511.5|3519.5|3519|3512|3511.5|39095
1653486300000|2022-05-25 13:45:00|3513|3512|3506.5|3505.5|3513|3512|3505.5|3505|53991
1653486600000|2022-05-25 13:50:00|3507|3506|3511.5|3511|3511.5|3511|3506.5|3505.5|56323
1653486900000|2022-05-25 13:55:00|3511|3510.5|3510.5|3510|3511.5|3511|3507|3506.5|51333
1653487200000|2022-05-25 14:00:00|3510|3509.5|3510|3509.5|3513|3512|3508|3507.5|69888
1653487500000|2022-05-25 14:05:00|3509.5|3509|3511|3510|3513.5|3513|3508|3507.5|48159
1653487800000|2022-05-25 14:10:00|3510.5|3510.5|3513.5|3513|3515.5|3515|3510|3509.5|29081
1653488100000|2022-05-25 14:15:00|3514|3513.5|3510|3509.5|3514.5|3513.5|3507.5|3506.5|133521
1653488400000|2022-05-25 14:20:00|3509.5|3509|3506|3505.5|3510.5|3510|3505|3504|108339
1653488700000|2022-05-25 14:25:00|3505.5|3505|3508|3507.5|3508|3507.5|3504.5|3504|69664
1653489000000|2022-05-25 14:30:00|3508.5|3508|3504|3503.5|3510|3509.5|3504|3503.5|28636
1653489300000|2022-05-25 14:35:00|3503.5|3503|3501.5|3500.5|3504|3503.5|3501|3500.5|124315
1653489600000|2022-05-25 14:40:00|3501|3501|3509.5|3509|3511.5|3511|3501|3500.5|146597
1653489900000|2022-05-25 14:45:00|3510|3508.5|3506.5|3506|3511|3510.5|3505.5|3505|43024
1653490200000|2022-05-25 14:50:00|3507|3506.5|3503.5|3502.5|3507.5|3506.5|3502.5|3502|64439
1653490500000|2022-05-25 14:55:00|3503|3503|3504|3503.5|3505.5|3505|3502|3501.5|44034
1653490800000|2022-05-25 15:00:00|3504.5|3504|3500.5|3500|3507|3506.5|3500.5|3500|60210
1653491100000|2022-05-25 15:05:00|3501|3500.5|3502.5|3502|3503.5|3502.5|3499.5|3499|83233
1653491400000|2022-05-25 15:10:00|3503|3502.5|3502|3501.5|3504|3503.5|3502|3501.5|37888
1653491700000|2022-05-25 15:15:00|3502.5|3502|3500.5|3500|3503.5|3503|3500|3499.5|74980
1653492000000|2022-05-25 15:20:00|3501|3500.5|3500.5|3500|3502|3501.5|3498.5|3498|51647
1653492300000|2022-05-25 15:25:00|3500|3499.5|3496.5|3495.5|3500|3499.5|3496.5|3495|103088
1653548400000|2022-05-26 07:00:00|3497|3492.5|3523.5|3522|3524|3522|3492|3491.5|41297
1653548700000|2022-05-26 07:05:00|3523|3522.5|3523|3522|3528.5|3527|3517.5|3515.5|40202
1653549000000|2022-05-26 07:10:00|3523.5|3522.5|3500.5|3499.5|3524|3522.5|3500.5|3499.5|44160
1653549300000|2022-05-26 07:15:00|3501|3500|3503.5|3501.5|3504.5|3503|3498.5|3497|12821
1653549600000|2022-05-26 07:20:00|3504|3502|3502.5|3501.5|3504.5|3504|3501|3500.5|12846
1653549900000|2022-05-26 07:25:00|3502|3501|3498.5|3497.5|3502|3501|3497.5|3496.5|12741
1653550200000|2022-05-26 07:30:00|3498|3498|3496.5|3496|3498|3498|3495.5|3494.5|9668
1653550500000|2022-05-26 07:35:00|3496|3495.5|3495|3494.5|3497|3496.5|3494.5|3493.5|14984
1653550800000|2022-05-26 07:40:00|3495.5|3495|3497|3496|3498|3497.5|3495|3494.5|9438
1653551100000|2022-05-26 07:45:00|3498|3496.5|3496.5|3495.5|3501|3500.5|3496.5|3495.5|9871
1653551400000|2022-05-26 07:50:00|3496|3496|3495.5|3494.5|3496|3496|3493|3492|6907
1653551700000|2022-05-26 07:55:00|3496|3495|3496|3495.5|3498|3497|3494.5|3493.5|23995
1653552000000|2022-05-26 08:00:00|3495.5|3495|3493.5|3492.5|3496|3495.5|3493|3492|30892
1653552300000|2022-05-26 08:05:00|3494|3493|3495.5|3494.5|3496|3495.5|3493.5|3493|43504
1653552600000|2022-05-26 08:10:00|3496|3495|3496.5|3496|3496.5|3496|3494|3493.5|8941
1653552900000|2022-05-26 08:15:00|3496|3495.5|3495|3494.5|3497.5|3497|3495|3494|11661
1653553200000|2022-05-26 08:20:00|3494.5|3494|3494.5|3493.5|3496|3495.5|3494|3493.5|6814
1653553500000|2022-05-26 08:25:00|3494|3494|3496|3495|3497.5|3497|3494|3494|10974
1653553800000|2022-05-26 08:30:00|3496.5|3495.5|3492|3491.5|3497|3496.5|3491.5|3491|5404
1653554100000|2022-05-26 08:35:00|3491.5|3491|3492|3491|3492|3491.5|3490.5|3490|6149
1653554400000|2022-05-26 08:40:00|3491.5|3491.5|3492|3491.5|3492|3491.5|3490|3489.5|4268
1653554700000|2022-05-26 08:45:00|3491.5|3491|3490.5|3490|3492|3491.5|3489|3488.5|12137
1653555000000|2022-05-26 08:50:00|3490|3489.5|3488.5|3487.5|3490.5|3490|3488|3487.5|8736
1653555300000|2022-05-26 08:55:00|3489|3488|3492.5|3492|3492.5|3492|3488.5|3487.5|4241
1653555600000|2022-05-26 09:00:00|3492|3491.5|3492|3491.5|3492|3491.5|3490.5|3490|7322
1653555900000|2022-05-26 09:05:00|3491.5|3491|3488.5|3488|3492|3491.5|3488.5|3488|5256
1653556200000|2022-05-26 09:10:00|3489|3488.5|3491.5|3490.5|3491.5|3491|3488.5|3487.5|9492
1653556500000|2022-05-26 09:15:00|3492|3491|3493.5|3493|3494|3493|3491|3490.5|7049
1653556800000|2022-05-26 09:20:00|3493|3492.5|3495|3494|3495.5|3495|3493|3492.5|7662
1653557100000|2022-05-26 09:25:00|3494.5|3494.5|3494|3493.5|3495|3494.5|3494|3493.5|5212
1653557400000|2022-05-26 09:30:00|3494.5|3494|3487|3486.5|3494.5|3494|3487|3486.5|3883
1653557700000|2022-05-26 09:35:00|3487.5|3487|3486.5|3486|3488.5|3488|3486|3485.5|5543
1653558000000|2022-05-26 09:40:00|3487|3486.5|3489|3488.5|3490.5|3489.5|3487|3486|10756
1653558300000|2022-05-26 09:45:00|3489.5|3489|3489.5|3489|3492.5|3492|3488.5|3488|7757
1653558600000|2022-05-26 09:50:00|3489|3488.5|3486|3485.5|3489.5|3488.5|3486|3485.5|6599
1653558900000|2022-05-26 09:55:00|3486.5|3486|3486.5|3486|3488.5|3487.5|3485|3484|7414
1653559200000|2022-05-26 10:00:00|3487|3486.5|3486|3485.5|3488|3487|3485|3484.5|8920
1653559500000|2022-05-26 10:05:00|3485.5|3485|3490.5|3489.5|3490.5|3490|3485.5|3485|14575
1653559800000|2022-05-26 10:10:00|3491|3490|3489.5|3488.5|3491.5|3490.5|3489|3488.5|10057
1653560100000|2022-05-26 10:15:00|3489|3488|3489|3488|3489|3488.5|3487.5|3487|7611
1653560400000|2022-05-26 10:20:00|3488.5|3487.5|3486.5|3485.5|3489|3488.5|3485|3484.5|7993
1653560700000|2022-05-26 10:25:00|3486|3486|3488|3487|3488.5|3487|3485.5|3485|6270
1653561000000|2022-05-26 10:30:00|3487.5|3487.5|3489.5|3488.5|3491|3490.5|3487.5|3487|16326
1653561300000|2022-05-26 10:35:00|3490|3489|3486.5|3486|3490|3489|3485.5|3485|5596
1653561600000|2022-05-26 10:40:00|3487|3486.5|3486.5|3485.5|3488|3487.5|3486|3485.5|6281
1653561900000|2022-05-26 10:45:00|3486|3486|3483|3482.5|3486.5|3486|3483|3482.5|5643
1653562200000|2022-05-26 10:50:00|3483.5|3483|3482.5|3482|3484|3483|3481.5|3481|17382
1653562500000|2022-05-26 10:55:00|3482|3481.5|3481.5|3480.5|3483.5|3482.5|3481|3480|12592
1653562800000|2022-05-26 11:00:00|3482|3481|3482|3481.5|3483|3482.5|3480|3479.5|16934
1653563100000|2022-05-26 11:05:00|3482.5|3482|3481|3480|3482.5|3482|3480.5|3479.5|10624
1653563400000|2022-05-26 11:10:00|3480.5|3479.5|3482.5|3482|3483.5|3482.5|3478.5|3477.5|15336
1653563700000|2022-05-26 11:15:00|3482|3481.5|3481|3480.5|3483|3482.5|3480.5|3480|14169
1653564000000|2022-05-26 11:20:00|3480.5|3480|3482|3481|3483|3482.5|3480.5|3480|10919
1653564300000|2022-05-26 11:25:00|3482.5|3481.5|3484|3483.5|3484|3483.5|3479|3478.5|15182
1653564600000|2022-05-26 11:30:00|3483.5|3483|3479|3478.5|3484|3483.5|3479|3478.5|14963
1653564900000|2022-05-26 11:35:00|3479.5|3479|3479.5|3478.5|3480.5|3480|3476|3475.5|18741
1653565200000|2022-05-26 11:40:00|3480|3479|3486.5|3485.5|3488.5|3487.5|3480|3479|39415
1653565500000|2022-05-26 11:45:00|3486|3485|3484.5|3484|3486.5|3486|3484|3483|21782
1653565800000|2022-05-26 11:50:00|3485|3484.5|3484|3483.5|3485.5|3485|3483.5|3482.5|12056
1653566100000|2022-05-26 11:55:00|3484.5|3484|3483.5|3483|3485|3484.5|3482.5|3482|17020
1653566400000|2022-05-26 12:00:00|3484|3482.5|3489|3488|3489.5|3489|3483|3482.5|17027
1653566700000|2022-05-26 12:05:00|3488.5|3488.5|3489|3488.5|3489.5|3489|3487.5|3486.5|8462
1653567000000|2022-05-26 12:10:00|3489.5|3488|3488.5|3487.5|3489.5|3488.5|3486.5|3486|11654
1653567300000|2022-05-26 12:15:00|3488|3488|3489.5|3489|3491.5|3490.5|3488|3487.5|10799
1653567600000|2022-05-26 12:20:00|3489|3488.5|3490|3489.5|3491|3490.5|3489|3488.5|12126
1653567900000|2022-05-26 12:25:00|3490.5|3490|3491.5|3490.5|3491.5|3491|3489|3488.5|13192
1653568200000|2022-05-26 12:30:00|3491|3491|3491|3490|3495|3494|3488|3486|33074
1653568500000|2022-05-26 12:35:00|3491.5|3490.5|3490|3489.5|3492|3491|3489|3488.5|8084
1653568800000|2022-05-26 12:40:00|3489.5|3489|3491.5|3491|3493.5|3492.5|3489|3488.5|15759
1653569100000|2022-05-26 12:45:00|3492|3491.5|3492|3491.5|3493|3492.5|3489.5|3489|11369
1653569400000|2022-05-26 12:50:00|3492.5|3491|3492|3491.5|3492.5|3492|3491|3490.5|2235
1653569700000|2022-05-26 12:55:00|3491.5|3491|3492|3491.5|3493|3492|3490|3489.5|8252
1653570000000|2022-05-26 13:00:00|3492.5|3492|3493.5|3493|3494|3493.5|3492|3491.5|8032
1653570300000|2022-05-26 13:05:00|3493|3492.5|3493|3492.5|3495|3494|3492.5|3491.5|7861
1653570600000|2022-05-26 13:10:00|3492.5|3492|3492|3491.5|3493.5|3492.5|3491.5|3491|5921
1653570900000|2022-05-26 13:15:00|3491.5|3491|3491.5|3491|3492|3491.5|3491|3490|19977
1653571200000|2022-05-26 13:20:00|3491|3490.5|3492.5|3491.5|3496.5|3496|3491|3490|66280
1653571500000|2022-05-26 13:25:00|3493|3492|3495|3494|3495|3494|3493|3492|13735
1653571800000|2022-05-26 13:30:00|3494.5|3494.5|3497|3495.5|3502|3501|3491|3490.5|59757
1653572100000|2022-05-26 13:35:00|3497.5|3496|3500.5|3500|3503|3502|3494|3493|36718
1653572400000|2022-05-26 13:40:00|3501|3500.5|3501|3500|3502.5|3502|3498|3497.5|51728
1653572700000|2022-05-26 13:45:00|3501.5|3500.5|3499|3498|3503.5|3503|3498.5|3498|49454
1653573000000|2022-05-26 13:50:00|3498.5|3498.5|3496.5|3495.5|3500.5|3499.5|3495|3494.5|63303
1653573300000|2022-05-26 13:55:00|3497|3496|3499|3498|3501|3500|3497|3496|68794
1653573600000|2022-05-26 14:00:00|3499.5|3498.5|3499.5|3499|3501.5|3501|3497.5|3496.5|66862
1653573900000|2022-05-26 14:05:00|3500|3499.5|3502|3501.5|3502|3501.5|3497.5|3497|70022
1653574200000|2022-05-26 14:10:00|3501.5|3501|3500.5|3499.5|3503|3502.5|3498.5|3498|38952
1653574500000|2022-05-26 14:15:00|3501|3500|3501.5|3500.5|3501.5|3501|3498.5|3498|26236
1653574800000|2022-05-26 14:20:00|3502|3501|3496.5|3496|3502|3501.5|3496|3495.5|57800
1653575100000|2022-05-26 14:25:00|3497|3496.5|3496|3495|3497.5|3497|3495|3494.5|59443
1653575400000|2022-05-26 14:30:00|3495.5|3495.5|3500|3499.5|3500.5|3500|3494.5|3494|66154
1653575700000|2022-05-26 14:35:00|3500.5|3500|3501|3500|3501.5|3501|3497|3496|35548
1653576000000|2022-05-26 14:40:00|3500.5|3500.5|3498|3497|3501.5|3501|3497|3496.5|46892
1653576300000|2022-05-26 14:45:00|3497.5|3496.5|3495|3494.5|3498.5|3498|3493.5|3493|52135
1653576600000|2022-05-26 14:50:00|3495.5|3495|3493.5|3492.5|3496|3495.5|3492.5|3492|53070
1653576900000|2022-05-26 14:55:00|3493|3492|3491.5|3491|3494|3493.5|3490.5|3490|38585
1653577200000|2022-05-26 15:00:00|3492|3491.5|3492|3491.5|3494|3493.5|3491.5|3491|44746
1653577500000|2022-05-26 15:05:00|3491.5|3491|3489|3488.5|3493|3492|3488.5|3488|30207
1653577800000|2022-05-26 15:10:00|3489.5|3489|3487|3486|3490|3489.5|3485.5|3484.5|106936
1653578100000|2022-05-26 15:15:00|3486.5|3486.5|3490.5|3489.5|3490.5|3490|3486.5|3486|79338
1653578400000|2022-05-26 15:20:00|3490|3489|3489|3488.5|3492.5|3491.5|3488.5|3488|140603
1653578700000|2022-05-26 15:25:00|3489.5|3489|3490.5|3489|3493|3492.5|3489|3488.5|94728
1653634800000|2022-05-27 07:00:00|3498|3491|3507|3505.5|3508|3506.5|3493|3491|127893
1653635100000|2022-05-27 07:05:00|3506.5|3505|3505.5|3504|3507|3505|3499.5|3498.5|22952
1653635400000|2022-05-27 07:10:00|3505|3504.5|3499.5|3498|3509|3508|3497.5|3496|47651
1653635700000|2022-05-27 07:15:00|3499|3498.5|3495|3493.5|3500.5|3499.5|3492|3491|20318
1653636000000|2022-05-27 07:20:00|3494.5|3493|3492|3491|3498|3496|3491.5|3490.5|26803
1653636300000|2022-05-27 07:25:00|3492.5|3491.5|3487.5|3485.5|3493|3492|3485.5|3484.5|12856
1653636600000|2022-05-27 07:30:00|3486.5|3485|3489|3488|3492|3491|3485|3484|16421
1653636900000|2022-05-27 07:35:00|3489.5|3488.5|3488|3487|3491|3490|3487|3486.5|7979
1653637200000|2022-05-27 07:40:00|3488.5|3487.5|3490|3488.5|3492|3491|3486.5|3485.5|20100
1653637500000|2022-05-27 07:45:00|3489.5|3489|3487.5|3486.5|3489.5|3489|3486|3485|4905
1653637800000|2022-05-27 07:50:00|3487|3486|3493.5|3492|3494.5|3494|3485.5|3484.5|11402
1653638100000|2022-05-27 07:55:00|3494|3492.5|3495|3494.5|3496|3495.5|3494|3492.5|15349
1653638400000|2022-05-27 08:00:00|3495.5|3494|3496.5|3495.5|3497|3496.5|3492.5|3491|12150
1653638700000|2022-05-27 08:05:00|3497|3496|3500.5|3499.5|3501.5|3500.5|3497|3496|2830
1653639000000|2022-05-27 08:10:00|3500|3499|3500|3499|3502.5|3501.5|3499|3498.5|13586
1653639300000|2022-05-27 08:15:00|3499.5|3498.5|3499|3498|3500.5|3500|3498|3497.5|9534
1653639600000|2022-05-27 08:20:00|3499.5|3498.5|3507|3506.5|3507|3506.5|3499|3498.5|7829
1653639900000|2022-05-27 08:25:00|3507.5|3506|3507|3506|3511|3509.5|3506|3505|14669
1653640200000|2022-05-27 08:30:00|3507.5|3506.5|3503|3502|3508|3507.5|3501.5|3500.5|11803
1653640500000|2022-05-27 08:35:00|3502.5|3502.5|3502|3501.5|3503|3502.5|3499.5|3499|17582
1653640800000|2022-05-27 08:40:00|3502.5|3502|3503.5|3503|3508.5|3507.5|3502|3502|27683
1653641100000|2022-05-27 08:45:00|3504|3503.5|3496.5|3495.5|3504|3503.5|3495.5|3495|21222
1653641400000|2022-05-27 08:50:00|3496|3495|3493.5|3492.5|3498|3497|3493.5|3492.5|14091
1653641700000|2022-05-27 08:55:00|3493|3492|3491|3490.5|3493|3492|3490|3489.5|12806
1653642000000|2022-05-27 09:00:00|3490.5|3490|3490.5|3489.5|3491|3490.5|3488.5|3487.5|12835
1653642300000|2022-05-27 09:05:00|3491|3490|3491|3490.5|3491.5|3491|3489|3488|12488
1653642600000|2022-05-27 09:10:00|3490.5|3490|3488.5|3488|3491|3490|3487.5|3486.5|10428
1653642900000|2022-05-27 09:15:00|3488|3487.5|3488.5|3487.5|3490.5|3489.5|3486.5|3485.5|9847
1653643200000|2022-05-27 09:20:00|3488|3487|3483.5|3482|3488|3487|3482.5|3482|9984
1653643500000|2022-05-27 09:25:00|3483|3482.5|3487.5|3486.5|3487.5|3486.5|3482.5|3482|8210
1653643800000|2022-05-27 09:30:00|3488|3487|3488.5|3487.5|3490.5|3489|3487|3486.5|7121
1653644100000|2022-05-27 09:35:00|3488|3488|3491.5|3490.5|3492.5|3491.5|3488|3487.5|11107
1653644400000|2022-05-27 09:40:00|3492|3491|3494|3493.5|3494|3493.5|3491.5|3491|8428
1653644700000|2022-05-27 09:45:00|3493.5|3493|3499|3497.5|3499|3498|3493.5|3493|10293
1653645000000|2022-05-27 09:50:00|3498.5|3498|3494|3493.5|3499|3498|3493|3492.5|26207
1653645300000|2022-05-27 09:55:00|3493.5|3493|3493|3492.5|3494.5|3493.5|3492.5|3492|22743
1653645600000|2022-05-27 10:00:00|3492.5|3492|3491.5|3490.5|3493|3492.5|3490|3489.5|29552
1653645900000|2022-05-27 10:05:00|3492|3491|3492.5|3492|3493.5|3493|3491.5|3490.5|11726
1653646200000|2022-05-27 10:10:00|3493|3492.5|3493|3492|3494|3493.5|3492.5|3492|5465
1653646500000|2022-05-27 10:15:00|3492.5|3492.5|3494|3493.5|3497.5|3496.5|3492.5|3492.5|8698
1653646800000|2022-05-27 10:20:00|3494.5|3494|3492|3491|3494.5|3494|3491.5|3490.5|8422
1653647100000|2022-05-27 10:25:00|3491.5|3491.5|3490|3489|3492|3491.5|3490|3489|6337
1653647400000|2022-05-27 10:30:00|3490.5|3489.5|3490|3489.5|3491.5|3490.5|3489.5|3489|4433
1653647700000|2022-05-27 10:35:00|3490.5|3490|3489.5|3488.5|3491.5|3490.5|3487.5|3487|10637
1653648000000|2022-05-27 10:40:00|3490|3489|3493.5|3492.5|3494.5|3494|3490|3489|18318
1653648300000|2022-05-27 10:45:00|3494|3493|3495.5|3494.5|3496|3495|3492.5|3492|8590
1653648600000|2022-05-27 10:50:00|3495|3495|3496.5|3495.5|3497|3496|3493.5|3493|9978
1653648900000|2022-05-27 10:55:00|3497|3496|3499|3498.5|3501|3500|3496|3495.5|8825
1653649200000|2022-05-27 11:00:00|3498.5|3498|3498|3497|3500|3499|3497.5|3496.5|4811
1653649500000|2022-05-27 11:05:00|3497.5|3497.5|3499.5|3499|3501|3500|3496.5|3496|10508
1653649800000|2022-05-27 11:10:00|3499|3498.5|3495|3494.5|3499.5|3498.5|3494|3493|18409
1653650100000|2022-05-27 11:15:00|3494.5|3494|3496|3495.5|3497|3496|3494.5|3494|6909
1653650400000|2022-05-27 11:20:00|3496.5|3496|3495.5|3494.5|3496.5|3496|3493.5|3492.5|10226
1653650700000|2022-05-27 11:25:00|3496|3495|3495.5|3495|3497|3496|3495|3494.5|5610
1653651000000|2022-05-27 11:30:00|3496|3495.5|3491.5|3490.5|3496|3495.5|3491.5|3490.5|17610
1653651300000|2022-05-27 11:35:00|3491|3490|3492.5|3491.5|3492.5|3492|3490.5|3490|8743
1653651600000|2022-05-27 11:40:00|3492|3491|3491.5|3490.5|3493|3492.5|3490.5|3490|36322
1653651900000|2022-05-27 11:45:00|3491|3490|3489.5|3488.5|3494|3493.5|3489|3488.5|16423
1653652200000|2022-05-27 11:50:00|3489|3488|3488|3487.5|3490|3489|3487|3486.5|11847
1653652500000|2022-05-27 11:55:00|3487.5|3487|3488.5|3488|3489.5|3488.5|3486|3485|12511
1653652800000|2022-05-27 12:00:00|3489|3488.5|3489.5|3488.5|3490|3489.5|3488.5|3487.5|8731
1653653100000|2022-05-27 12:05:00|3490|3489|3488|3487|3491.5|3490.5|3487.5|3486.5|12726
1653653400000|2022-05-27 12:10:00|3488.5|3487.5|3487.5|3486.5|3489.5|3489|3486.5|3486|9646
1653653700000|2022-05-27 12:15:00|3488|3487|3486.5|3486|3488|3487.5|3486|3485|4919
1653654000000|2022-05-27 12:20:00|3486|3485.5|3488.5|3487.5|3488.5|3487.5|3486|3485|9130
1653654300000|2022-05-27 12:25:00|3488|3487|3487|3486|3488|3487|3486.5|3485.5|8115
1653654600000|2022-05-27 12:30:00|3487.5|3486.5|3487.5|3486.5|3491.5|3490.5|3486|3485|26876
1653654900000|2022-05-27 12:35:00|3487|3487|3488|3487|3489|3488.5|3486.5|3485.5|19502
1653655200000|2022-05-27 12:40:00|3487.5|3487.5|3491|3490|3495.5|3494|3486.5|3486|98293
1653655500000|2022-05-27 12:45:00|3491.5|3490.5|3492.5|3491.5|3494|3493|3489|3488|29801
1653655800000|2022-05-27 12:50:00|3493|3492|3485.5|3484.5|3494|3493|3484.5|3484|50064
1653656100000|2022-05-27 12:55:00|3485|3484|3484|3483|3485|3484|3482|3481|30212
1653656400000|2022-05-27 13:00:00|3483.5|3483.5|3484|3483|3485.5|3485|3483.5|3483|17391
1653656700000|2022-05-27 13:05:00|3483.5|3482.5|3477|3476.5|3484|3483|3476|3475.5|17318
1653657000000|2022-05-27 13:10:00|3477.5|3477|3476.5|3476|3478.5|3477.5|3476.5|3475.5|15663
1653657300000|2022-05-27 13:15:00|3476|3475.5|3474.5|3473.5|3478|3477|3472.5|3471|15860
1653657600000|2022-05-27 13:20:00|3475|3474|3472.5|3471.5|3476|3475.5|3470.5|3470|51565
1653657900000|2022-05-27 13:25:00|3473|3472|3478.5|3478|3479|3478.5|3473|3472|67905
1653658200000|2022-05-27 13:30:00|3479|3478.5|3480|3479.5|3480.5|3480|3473|3472.5|108335
1653658500000|2022-05-27 13:35:00|3480.5|3480|3480|3479|3482.5|3481.5|3475.5|3475|81242
1653658800000|2022-05-27 13:40:00|3479.5|3479.5|3480.5|3480|3482|3481.5|3478.5|3478|63708
1653659100000|2022-05-27 13:45:00|3480|3479.5|3482.5|3482|3482.5|3482|3478.5|3478|49334
1653659400000|2022-05-27 13:50:00|3483|3482.5|3483|3482.5|3486|3485.5|3480.5|3480|57027
1653659700000|2022-05-27 13:55:00|3482.5|3482|3484.5|3483.5|3485.5|3484|3480.5|3479.5|53107
1653660000000|2022-05-27 14:00:00|3484|3483|3488|3487|3488|3487.5|3483|3482.5|56003
1653660300000|2022-05-27 14:05:00|3487.5|3486.5|3484.5|3484|3489|3488.5|3484|3483.5|247188
1653660600000|2022-05-27 14:10:00|3484|3483.5|3485.5|3484.5|3489.5|3489|3483.5|3483|46015
1653660900000|2022-05-27 14:15:00|3485|3485|3483.5|3483|3487|3486.5|3480|3479.5|41459
1653661200000|2022-05-27 14:20:00|3483|3482.5|3480|3479|3483.5|3483|3479.5|3479|41553
1653661500000|2022-05-27 14:25:00|3480.5|3479.5|3479|3478.5|3481.5|3481|3478|3477.5|32554
1653661800000|2022-05-27 14:30:00|3478.5|3478|3478|3477.5|3480.5|3480|3476|3475.5|80013
1653662100000|2022-05-27 14:35:00|3477.5|3477|3473|3472.5|3478|3477.5|3472.5|3472|31369
1653662400000|2022-05-27 14:40:00|3473.5|3473|3472.5|3471.5|3474.5|3474|3470|3469.5|35056
1653662700000|2022-05-27 14:45:00|3472|3471|3476|3475.5|3477|3476.5|3469.5|3469|46468
1653663000000|2022-05-27 14:50:00|3475.5|3475|3478|3477|3479.5|3479|3475|3474.5|56061
1653663300000|2022-05-27 14:55:00|3477.5|3477.5|3482.5|3482|3483|3482.5|3477.5|3477.5|84591
1653663600000|2022-05-27 15:00:00|3482|3481.5|3483.5|3483|3486.5|3486|3482|3481.5|82014
1653663900000|2022-05-27 15:05:00|3483|3482.5|3480|3479.5|3485.5|3484.5|3480|3479.5|46106
1653664200000|2022-05-27 15:10:00|3479.5|3479|3481.5|3481|3482|3481.5|3479.5|3478.5|38438
1653664500000|2022-05-27 15:15:00|3482|3480.5|3480|3479.5|3482|3481|3479.5|3479|36949
1653664800000|2022-05-27 15:20:00|3480.5|3480|3477.5|3477|3481.5|3481|3477|3476.5|47122
1653665100000|2022-05-27 15:25:00|3477|3476.5|3476.5|3475.5|3477.5|3477|3475.5|3474.5|54215
1653894000000|2022-05-30 07:00:00|3493|3490|3481.5|3480|3493|3490|3480|3479|71647
1653894300000|2022-05-30 07:05:00|3481|3479.5|3475.5|3474.5|3481.5|3479.5|3471|3470.5|53886
1653894600000|2022-05-30 07:10:00|3476|3475|3489.5|3488|3491|3489.5|3475.5|3475|18124
1653894900000|2022-05-30 07:15:00|3489|3488.5|3502|3501|3503|3501.5|3489|3488.5|34046
1653895200000|2022-05-30 07:20:00|3502.5|3501.5|3504|3503|3508|3506.5|3498|3497|20143
1653895500000|2022-05-30 07:25:00|3503.5|3502.5|3504.5|3503.5|3505.5|3504|3497.5|3496.5|18013
1653895800000|2022-05-30 07:30:00|3504|3503|3505|3504|3506|3505|3502|3501|10258
1653896100000|2022-05-30 07:35:00|3504.5|3503.5|3502.5|3501.5|3505.5|3505|3502|3501.5|8261
1653896400000|2022-05-30 07:40:00|3503|3502|3504|3503|3506|3505|3502|3500.5|9758
1653896700000|2022-05-30 07:45:00|3503.5|3502.5|3503|3502|3504.5|3503.5|3501.5|3500.5|5969
1653897000000|2022-05-30 07:50:00|3502.5|3501.5|3505.5|3504.5|3506|3505.5|3502|3501|14061
1653897300000|2022-05-30 07:55:00|3505|3504|3509|3507.5|3509|3507.5|3504.5|3503.5|11665
1653897600000|2022-05-30 08:00:00|3509.5|3508|3510|3509|3512.5|3511.5|3508|3507.5|25298
1653897900000|2022-05-30 08:05:00|3509.5|3508.5|3506.5|3506|3511.5|3510.5|3506|3505|15031
1653898200000|2022-05-30 08:10:00|3506|3505.5|3507.5|3506.5|3510|3509|3505|3504.5|7343
1653898500000|2022-05-30 08:15:00|3507|3506|3504|3503.5|3508|3507|3503|3502.5|6253
1653898800000|2022-05-30 08:20:00|3503.5|3503|3505.5|3504.5|3507|3506|3503.5|3502.5|9409
1653899100000|2022-05-30 08:25:00|3506|3505|3507|3505.5|3508.5|3507.5|3503.5|3502.5|19820
1653899400000|2022-05-30 08:30:00|3506.5|3505|3508|3507|3509|3508|3505.5|3504.5|4836
1653899700000|2022-05-30 08:35:00|3508.5|3507.5|3510|3509|3512|3511|3508.5|3507|9687
1653900000000|2022-05-30 08:40:00|3509.5|3509.5|3509|3508|3511|3510.5|3508|3507.5|6580
1653900300000|2022-05-30 08:45:00|3508.5|3507.5|3507|3506|3508.5|3508|3504.5|3504|10070
1653900600000|2022-05-30 08:50:00|3506.5|3505.5|3511|3509.5|3512|3510.5|3505.5|3505|11223
1653900900000|2022-05-30 08:55:00|3510.5|3510|3505.5|3504.5|3510.5|3510|3505|3504|8036
1653901200000|2022-05-30 09:00:00|3506|3505|3509.5|3508.5|3509.5|3508.5|3505|3504.5|4335
1653901500000|2022-05-30 09:05:00|3510|3509|3511|3510.5|3512|3511.5|3509.5|3508.5|12903
1653901800000|2022-05-30 09:10:00|3510.5|3510|3510|3509.5|3511.5|3511|3510|3509|16207
1653902100000|2022-05-30 09:15:00|3509.5|3509|3511|3510.5|3512.5|3512|3509.5|3509|18009
1653902400000|2022-05-30 09:20:00|3511.5|3511|3516|3515|3517|3516|3511|3510|12608
1653902700000|2022-05-30 09:25:00|3515.5|3514.5|3511|3510|3515.5|3514.5|3510.5|3510|20830
1653903000000|2022-05-30 09:30:00|3510.5|3510.5|3509.5|3509|3510.5|3510.5|3508|3507.5|14264
1653903300000|2022-05-30 09:35:00|3510|3509.5|3512.5|3511.5|3513|3512.5|3509|3508.5|8419
1653903600000|2022-05-30 09:40:00|3512|3511|3513|3512.5|3514.5|3513.5|3511.5|3510.5|4841
1653903900000|2022-05-30 09:45:00|3512.5|3512|3512.5|3511.5|3512.5|3512|3510.5|3510|7805
1653904200000|2022-05-30 09:50:00|3512|3511|3513|3512.5|3514.5|3513.5|3511|3510|8893
1653904500000|2022-05-30 09:55:00|3512.5|3512|3512|3511.5|3513|3512.5|3511|3510.5|9034
1653904800000|2022-05-30 10:00:00|3511.5|3511|3507.5|3507|3512|3511|3507|3506|32267
1653905100000|2022-05-30 10:05:00|3508|3507.5|3506|3505.5|3509.5|3509|3506|3505.5|7151
1653905400000|2022-05-30 10:10:00|3506.5|3506|3504|3503.5|3507|3506.5|3503|3502.5|8346
1653905700000|2022-05-30 10:15:00|3504.5|3504|3505|3504.5|3505.5|3505|3503|3502.5|5384
1653906000000|2022-05-30 10:20:00|3505.5|3505|3505|3504.5|3508|3507.5|3505|3504.5|7837
1653906300000|2022-05-30 10:25:00|3504.5|3504|3501.5|3501|3505|3504.5|3501|3500.5|4725
1653906600000|2022-05-30 10:30:00|3502|3500.5|3499|3498.5|3502|3500.5|3498|3497.5|13115
1653906900000|2022-05-30 10:35:00|3498.5|3498|3495.5|3495|3499|3498.5|3495.5|3495|5050
1653907200000|2022-05-30 10:40:00|3495|3494.5|3495.5|3495|3496.5|3495.5|3494.5|3493.5|16907
1653907500000|2022-05-30 10:45:00|3496|3495.5|3500.5|3500|3501|3500.5|3495|3494.5|15923
1653907800000|2022-05-30 10:50:00|3500|3499.5|3498.5|3498|3500|3499.5|3497.5|3497|7834
1653908100000|2022-05-30 10:55:00|3499|3498.5|3504.5|3503.5|3504.5|3503.5|3498|3497.5|7731
1653908400000|2022-05-30 11:00:00|3504|3503|3503|3502.5|3506|3505.5|3502.5|3502|6577
1653908700000|2022-05-30 11:05:00|3502.5|3502|3503|3502|3504|3503|3501|3500|4041
1653909000000|2022-05-30 11:10:00|3502.5|3502.5|3504|3503.5|3504|3503.5|3501.5|3501|4612
1653909300000|2022-05-30 11:15:00|3503.5|3503|3499.5|3498.5|3504|3503.5|3499.5|3498.5|8923
1653909600000|2022-05-30 11:20:00|3499|3498|3500.5|3500|3501.5|3501|3499|3498|7977
1653909900000|2022-05-30 11:25:00|3500|3499.5|3496|3495.5|3500.5|3499.5|3496|3495.5|9862
1653910200000|2022-05-30 11:30:00|3495.5|3495|3497.5|3496.5|3497.5|3496.5|3494.5|3494|8441
1653910500000|2022-05-30 11:35:00|3498|3497|3497.5|3497|3499|3498.5|3497|3496.5|11206
1653910800000|2022-05-30 11:40:00|3498|3497.5|3496.5|3495.5|3498|3497.5|3496|3495.5|6934
1653911100000|2022-05-30 11:45:00|3496|3495|3495|3494.5|3497|3496.5|3495|3494.5|8478
1653911400000|2022-05-30 11:50:00|3494.5|3494|3496.5|3496|3497|3496|3494.5|3494|10481
1653911700000|2022-05-30 11:55:00|3497|3496.5|3499|3498.5|3499|3498.5|3497|3496|6048
1653912000000|2022-05-30 12:00:00|3499.5|3499|3498|3497.5|3500|3499.5|3497.5|3497|10632
1653912300000|2022-05-30 12:05:00|3498.5|3498|3497.5|3497|3499.5|3499|3497.5|3497|11935
1653912600000|2022-05-30 12:10:00|3497|3496.5|3501.5|3500.5|3501.5|3500.5|3497|3496.5|9090
1653912900000|2022-05-30 12:15:00|3502|3501|3502.5|3501.5|3503|3502.5|3501.5|3500.5|7551
1653913200000|2022-05-30 12:20:00|3503|3502|3501|3500.5|3503|3502|3500.5|3500|7460
1653913500000|2022-05-30 12:25:00|3500.5|3500|3501.5|3501|3502|3501|3499.5|3499|10650
1653913800000|2022-05-30 12:30:00|3502|3501.5|3499.5|3499|3502|3501.5|3499|3498.5|7314
1653914100000|2022-05-30 12:35:00|3499|3498.5|3497|3496|3499|3498.5|3496.5|3496|14302
1653914400000|2022-05-30 12:40:00|3496.5|3495.5|3498|3497.5|3498.5|3497.5|3495.5|3495|11611
1653914700000|2022-05-30 12:45:00|3497.5|3497|3498|3497|3498|3497.5|3496.5|3496|13756
1653915000000|2022-05-30 12:50:00|3497.5|3496.5|3496.5|3495.5|3498|3497|3496|3495.5|9539
1653915300000|2022-05-30 12:55:00|3497|3496|3497.5|3497|3498|3497.5|3495.5|3495|19699
1653915600000|2022-05-30 13:00:00|3498|3497.5|3504|3503.5|3504.5|3504|3497|3496.5|15384
1653915900000|2022-05-30 13:05:00|3503.5|3503|3504|3503|3504.5|3503.5|3502.5|3502|11020
1653916200000|2022-05-30 13:10:00|3504.5|3503.5|3501|3500.5|3504.5|3503.5|3501|3500.5|9838
1653916500000|2022-05-30 13:15:00|3501.5|3501|3499.5|3498.5|3501.5|3501|3499|3498.5|15076
1653916800000|2022-05-30 13:20:00|3499|3498|3502|3501|3503|3502.5|3498.5|3498|12811
1653917100000|2022-05-30 13:25:00|3501.5|3501.5|3499.5|3499|3502|3501.5|3499|3498.5|12998
1653917400000|2022-05-30 13:30:00|3500|3499.5|3497|3496|3500|3499.5|3496|3495.5|33837
1653917700000|2022-05-30 13:35:00|3497.5|3496.5|3498|3497.5|3501.5|3500.5|3496.5|3496|24995
1653918000000|2022-05-30 13:40:00|3498.5|3498|3500|3499.5|3501|3500.5|3498|3497.5|29737
1653918300000|2022-05-30 13:45:00|3500.5|3500|3501.5|3500.5|3504.5|3504|3500.5|3500|10614
1653918600000|2022-05-30 13:50:00|3501|3501|3500|3499.5|3501|3501|3499|3498.5|27205
1653918900000|2022-05-30 13:55:00|3500.5|3500|3500.5|3500|3501.5|3500.5|3499.5|3499|22981
1653919200000|2022-05-30 14:00:00|3500|3499.5|3502.5|3501.5|3502.5|3501.5|3500|3499.5|33653
1653919500000|2022-05-30 14:05:00|3502|3502|3502|3501.5|3504|3503.5|3501|3500|23996
1653919800000|2022-05-30 14:10:00|3501.5|3501|3501|3500.5|3502.5|3502|3500.5|3500|8149
1653920100000|2022-05-30 14:15:00|3501.5|3501|3501.5|3501|3502|3501.5|3501|3500.5|12515
1653920400000|2022-05-30 14:20:00|3502|3501.5|3502|3501.5|3502.5|3502|3501.5|3501|17048
1653920700000|2022-05-30 14:25:00|3501.5|3501|3502.5|3502|3502.5|3502|3501|3500.5|18897
1653921000000|2022-05-30 14:30:00|3502|3501.5|3501.5|3501|3502.5|3501.5|3500.5|3500|57888
1653921300000|2022-05-30 14:35:00|3501|3500.5|3501|3500.5|3501.5|3501|3500|3499.5|31027
1653921600000|2022-05-30 14:40:00|3500.5|3500|3500|3499.5|3502.5|3502|3499|3498.5|20662
1653921900000|2022-05-30 14:45:00|3500.5|3500|3499.5|3499|3501|3500.5|3499|3498.5|10946
1653922200000|2022-05-30 14:50:00|3500|3499.5|3500.5|3500|3501|3500.5|3499.5|3499|13668
1653922500000|2022-05-30 14:55:00|3500|3499.5|3500.5|3500|3501.5|3501|3500|3499.5|18589
1653922800000|2022-05-30 15:00:00|3501|3500.5|3499.5|3499|3501.5|3501|3499|3498.5|17850
1653923100000|2022-05-30 15:05:00|3499|3498.5|3496.5|3496|3499|3498.5|3496.5|3496|20796
1653923400000|2022-05-30 15:10:00|3496|3495.5|3498|3497|3498|3497|3494|3493.5|33371
1653923700000|2022-05-30 15:15:00|3497.5|3497.5|3498|3497.5|3499.5|3499|3497|3496.5|47176
1653924000000|2022-05-30 15:20:00|3498.5|3498|3498.5|3498|3499|3498.5|3497|3496.5|84726
1653924300000|2022-05-30 15:25:00|3499|3498.5|3496|3495|3502|3501|3495|3494.5|51159
1653980700000|2022-05-31 07:05:00|3729|3726|3736.5|3734.5|3737|3735|3703|3702|345672
1653981000000|2022-05-31 07:10:00|3736|3734|3734|3732|3746.5|3745.5|3729.5|3729|207249
1653981300000|2022-05-31 07:15:00|3733.5|3732.5|3756.5|3755.5|3763|3762|3732.5|3732|294341
1653981600000|2022-05-31 07:20:00|3756|3756|3751.5|3751|3757.5|3756.5|3741.5|3741|348818
1653981900000|2022-05-31 07:25:00|3752|3751.5|3760|3759|3760|3759|3748.5|3747.5|183869
1653982200000|2022-05-31 07:30:00|3760.5|3759.5|3754|3752.5|3764|3763|3749|3748.5|141617
1653982500000|2022-05-31 07:35:00|3753.5|3753|3740.5|3740|3754.5|3753|3740|3739.5|97944
1653982800000|2022-05-31 07:40:00|3740|3739.5|3743|3742|3744|3742.5|3729.5|3729|68874
1653983100000|2022-05-31 07:45:00|3743.5|3742.5|3745|3744|3748|3747|3736|3735|53252
1653983400000|2022-05-31 07:50:00|3745.5|3744.5|3732|3731|3746|3745|3727|3726.5|77920
1653983700000|2022-05-31 07:55:00|3731.5|3730.5|3732|3731|3737|3735.5|3722|3721|82192
1653984000000|2022-05-31 08:00:00|3732.5|3732|3740.5|3739|3741|3739.5|3730.5|3730|89769
1653984300000|2022-05-31 08:05:00|3741|3739.5|3735|3734.5|3744|3743|3735|3734|94552
1653984600000|2022-05-31 08:10:00|3736|3735|3737.5|3736.5|3739|3737.5|3734.5|3734|57161
1653984900000|2022-05-31 08:15:00|3738|3737|3727.5|3726|3740|3739|3725.5|3725|45185
1653985200000|2022-05-31 08:20:00|3727|3725.5|3723|3722|3727|3725.5|3718.5|3717.5|49699
1653985500000|2022-05-31 08:25:00|3722.5|3721.5|3729.5|3728.5|3730|3729|3720|3719|67463
1653985800000|2022-05-31 08:30:00|3729|3728|3742.5|3741.5|3744|3743|3728.5|3727.5|55681
1653986100000|2022-05-31 08:35:00|3743|3742|3742.5|3741|3748|3747.5|3741.5|3740.5|80427
1653986400000|2022-05-31 08:40:00|3743|3741.5|3751.5|3750|3754.5|3754|3743|3741.5|150522
1653986700000|2022-05-31 08:45:00|3751|3749.5|3736|3735.5|3751|3750|3735.5|3734.5|58141
1653987000000|2022-05-31 08:50:00|3736.5|3736|3736|3735|3741.5|3740|3734|3733.5|99077
1653987300000|2022-05-31 08:55:00|3735.5|3734.5|3737|3736|3737.5|3736.5|3734|3733.5|71126
1653987600000|2022-05-31 09:00:00|3736.5|3736.5|3733.5|3733|3740|3738|3733.5|3732.5|50195
1653987900000|2022-05-31 09:05:00|3733|3732.5|3727|3726|3734|3733|3719.5|3719|82750
1653988200000|2022-05-31 09:10:00|3727.5|3726.5|3733|3732|3734.5|3733|3727|3726|25096
1653988500000|2022-05-31 09:15:00|3733.5|3732.5|3732|3731|3738.5|3737|3731|3730.5|29447
1653988800000|2022-05-31 09:20:00|3732.5|3731.5|3732.5|3731.5|3735|3734.5|3731.5|3730.5|29893
1653989100000|2022-05-31 09:25:00|3732|3732|3721.5|3720.5|3733|3732.5|3721|3720|35043
1653989400000|2022-05-31 09:30:00|3722|3721|3722|3721|3725|3724.5|3720.5|3720|87543
1653989700000|2022-05-31 09:35:00|3721.5|3720.5|3721.5|3720.5|3723.5|3722.5|3720|3719|57168
1653990000000|2022-05-31 09:40:00|3721|3720|3711|3710|3721.5|3720|3711|3710|131220
1653990300000|2022-05-31 09:45:00|3710.5|3710.5|3697.5|3697|3712|3711|3696|3695.5|37707
1653990600000|2022-05-31 09:50:00|3697|3696.5|3695|3693.5|3699|3698|3686.5|3686|56554
1653990900000|2022-05-31 09:55:00|3694.5|3693|3697|3695.5|3698|3697.5|3687.5|3686.5|21293
1653991200000|2022-05-31 10:00:00|3696.5|3695|3699|3697.5|3707|3706|3695|3694.5|40975
1653991500000|2022-05-31 10:05:00|3698.5|3698|3696.5|3695.5|3699.5|3698.5|3695.5|3695|8898
1653991800000|2022-05-31 10:10:00|3696|3696|3683.5|3683|3696.5|3696|3683.5|3682.5|10839
1653992100000|2022-05-31 10:15:00|3684|3683.5|3685.5|3684.5|3687.5|3686.5|3683.5|3683|12275
1653992400000|2022-05-31 10:20:00|3685|3684|3682|3681|3685|3684.5|3680|3679.5|11823
1653992700000|2022-05-31 10:25:00|3681.5|3680.5|3682|3681|3682|3681|3680|3679.5|10615
1653993000000|2022-05-31 10:30:00|3682.5|3681.5|3684.5|3683.5|3684.5|3683.5|3681.5|3681|9664
1653993300000|2022-05-31 10:35:00|3685|3684|3686.5|3685.5|3687.5|3686.5|3685|3683.5|21402
1653993600000|2022-05-31 10:40:00|3686|3685|3689|3688|3689|3688|3684|3683.5|22955
1653993900000|2022-05-31 10:45:00|3688.5|3688.5|3690|3689.5|3690|3689.5|3685|3684|72935
1653994200000|2022-05-31 10:50:00|3689.5|3689|3700|3699|3703.5|3702.5|3688.5|3688|164143
1653994500000|2022-05-31 10:55:00|3699.5|3699.5|3701|3700.5|3704|3703.5|3698|3697.5|49056
1653994800000|2022-05-31 11:00:00|3700.5|3700|3704.5|3703.5|3707|3706|3698.5|3698|47189
1653995100000|2022-05-31 11:05:00|3704|3703|3704|3703|3704.5|3703.5|3702.5|3702|16258
1653995400000|2022-05-31 11:10:00|3704.5|3703.5|3703.5|3702.5|3705.5|3705|3702.5|3702|13234
1653995700000|2022-05-31 11:15:00|3703|3702|3706.5|3705.5|3706.5|3705.5|3702|3701.5|19057
1653996000000|2022-05-31 11:20:00|3707|3706|3716.5|3715.5|3716.5|3715.5|3706|3705.5|33235
1653996300000|2022-05-31 11:25:00|3717|3716|3726|3725|3726.5|3725|3715.5|3715|32531
1653996600000|2022-05-31 11:30:00|3725.5|3724.5|3723|3722|3725.5|3724.5|3720|3719.5|34659
1653996900000|2022-05-31 11:35:00|3723.5|3722.5|3728|3727.5|3729.5|3728.5|3723|3722|20560
1653997200000|2022-05-31 11:40:00|3727.5|3727|3724.5|3723.5|3728|3727|3722.5|3722|62334
1653997500000|2022-05-31 11:45:00|3725|3724|3725.5|3724.5|3726|3725.5|3724|3723.5|10859
1653997800000|2022-05-31 11:50:00|3725|3725|3725.5|3724.5|3725.5|3725|3723.5|3723|16085
1653998100000|2022-05-31 11:55:00|3725|3724|3730|3729|3730|3729|3724.5|3724|45142
1653998400000|2022-05-31 12:00:00|3729.5|3729.5|3723.5|3722.5|3730.5|3730|3722.5|3721.5|25776
1653998700000|2022-05-31 12:05:00|3723|3722|3723.5|3722.5|3725.5|3725|3722.5|3721.5|17973
1653999000000|2022-05-31 12:10:00|3723|3723|3722.5|3722|3724|3723.5|3721.5|3720.5|84918
1653999300000|2022-05-31 12:15:00|3722|3721.5|3722.5|3722|3724|3723|3720|3719.5|67084
1653999600000|2022-05-31 12:20:00|3723|3722.5|3728|3727|3728.5|3728|3723|3722|47392
1653999900000|2022-05-31 12:25:00|3728.5|3727.5|3730|3729|3731.5|3731|3728|3727.5|35162
1654000200000|2022-05-31 12:30:00|3729.5|3728|3721|3720.5|3729.5|3728.5|3720|3719|50127
1654000500000|2022-05-31 12:35:00|3720.5|3720|3718|3717|3723|3722|3717.5|3716.5|19025
1654000800000|2022-05-31 12:40:00|3717.5|3716.5|3713|3712.5|3717.5|3717|3712|3711|25296
1654001100000|2022-05-31 12:45:00|3713.5|3712|3717.5|3716.5|3717.5|3717|3712|3711.5|29872
1654001400000|2022-05-31 12:50:00|3717|3716|3716.5|3715.5|3718.5|3717.5|3714.5|3714|16829
1654001700000|2022-05-31 12:55:00|3717|3716|3716.5|3715.5|3718.5|3717.5|3715.5|3715|33132
1654002000000|2022-05-31 13:00:00|3716|3715|3719|3718|3719.5|3718.5|3713|3712.5|63846
1654002300000|2022-05-31 13:05:00|3719.5|3718.5|3723|3722|3724|3723.5|3717.5|3717|66880
1654002600000|2022-05-31 13:10:00|3722.5|3721.5|3720|3719|3725|3724|3720|3719|85528
1654002900000|2022-05-31 13:15:00|3720.5|3719.5|3720|3719|3722.5|3721.5|3719.5|3719|26000
1654003200000|2022-05-31 13:20:00|3720.5|3719.5|3721|3720.5|3722.5|3722|3720.5|3719.5|24904
1654003500000|2022-05-31 13:25:00|3720.5|3720|3720.5|3719.5|3721|3720.5|3717|3716|28381
1654003800000|2022-05-31 13:30:00|3721|3720|3745|3744|3749|3748.5|3717.5|3717|252284
1654004100000|2022-05-31 13:35:00|3744.5|3744.5|3745.5|3745|3757|3756|3743|3742|154991
1654004400000|2022-05-31 13:40:00|3745|3744.5|3745.5|3745|3747|3746|3733.5|3732.5|51879
1654004700000|2022-05-31 13:45:00|3745|3744.5|3758|3757|3759.5|3759|3744.5|3744|144886
1654005000000|2022-05-31 13:50:00|3757.5|3756.5|3771.5|3770|3771.5|3770.5|3753.5|3752.5|123370
1654005300000|2022-05-31 13:55:00|3771|3770.5|3773|3771.5|3777.5|3777|3770|3769|111907
1654005600000|2022-05-31 14:00:00|3772.5|3772|3784.5|3783.5|3786.5|3786|3770|3769.5|218534
1654005900000|2022-05-31 14:05:00|3785|3784|3793|3792|3793|3792|3782|3781.5|95382
1654006200000|2022-05-31 14:10:00|3793.5|3792.5|3800|3799.5|3800.5|3800|3791.5|3790.5|77779
1654006500000|2022-05-31 14:15:00|3800.5|3799|3807.5|3806.5|3808.5|3807.5|3795|3794|135625
1654006800000|2022-05-31 14:20:00|3808|3807|3804|3803.5|3815.5|3814.5|3802.5|3801|95715
1654007100000|2022-05-31 14:25:00|3803.5|3803|3793.5|3792|3809.5|3809|3791.5|3790|111457
1654007400000|2022-05-31 14:30:00|3794|3792.5|3791|3790|3794|3793.5|3785|3784.5|74471
1654007700000|2022-05-31 14:35:00|3790.5|3790.5|3785.5|3784|3790.5|3790.5|3781|3779.5|65547
1654008000000|2022-05-31 14:40:00|3785|3784.5|3785.5|3785|3789.5|3788.5|3783.5|3782.5|86611
1654008300000|2022-05-31 14:45:00|3785|3784.5|3782.5|3782|3787|3786|3781.5|3780|49330
1654008600000|2022-05-31 14:50:00|3782|3781.5|3779.5|3779|3787.5|3786.5|3779|3778.5|68442
1654008900000|2022-05-31 14:55:00|3779|3778.5|3784|3783.5|3785|3784|3772|3771.5|151273
1654009200000|2022-05-31 15:00:00|3784.5|3784|3792.5|3791.5|3793|3792.5|3783.5|3783|85181
1654009500000|2022-05-31 15:05:00|3792|3791|3801.5|3801|3801.5|3801|3791.5|3790.5|92701
1654009800000|2022-05-31 15:10:00|3801|3800.5|3803.5|3803|3804.5|3804|3797.5|3797|78681
1654010100000|2022-05-31 15:15:00|3804|3803.5|3803.5|3802.5|3809.5|3809|3802.5|3802|140297
1654010400000|2022-05-31 15:20:00|3803|3802|3803.5|3802.5|3804.5|3804|3798.5|3798|169482
1654010700000|2022-05-31 15:25:00|3803|3803|3803.5|3801.5|3811.5|3810.5|3802|3801|261664
1654066800000|2022-06-01 07:00:00|3832|3828|3792.5|3790.5|3832|3829|3791.5|3790|206734
1654067100000|2022-06-01 07:05:00|3791.5|3790|3789.5|3787.5|3796|3794.5|3780|3778|53763
1654067400000|2022-06-01 07:10:00|3790|3789.5|3803|3801.5|3804.5|3803|3779|3777.5|143508
1654067700000|2022-06-01 07:15:00|3803.5|3802|3799.5|3799|3807|3806|3796.5|3795.5|49120
1654068000000|2022-06-01 07:20:00|3800.5|3799.5|3801|3800|3809.5|3808|3799|3798|59847
1654068300000|2022-06-01 07:25:00|3801.5|3800.5|3799|3797.5|3807|3806|3790|3789|107573
1654068600000|2022-06-01 07:30:00|3798.5|3797|3805|3804|3805|3804.5|3795|3794|67655
1654068900000|2022-06-01 07:35:00|3804.5|3804.5|3805.5|3804|3808.5|3808|3804|3803.5|48365
1654069200000|2022-06-01 07:40:00|3806|3804.5|3800|3798.5|3807|3806|3799|3797.5|41762
1654069500000|2022-06-01 07:45:00|3800.5|3799|3793|3792|3801.5|3800.5|3789|3788|57586
1654069800000|2022-06-01 07:50:00|3792.5|3791.5|3790|3789|3793.5|3792.5|3786|3785|60622
1654070100000|2022-06-01 07:55:00|3789.5|3789.5|3787|3785.5|3790.5|3790|3785|3784.5|24276
1654070400000|2022-06-01 08:00:00|3786.5|3786|3779.5|3778|3788|3787|3779.5|3778|25510
1654070700000|2022-06-01 08:05:00|3779|3778.5|3778.5|3777.5|3779.5|3778.5|3774.5|3773.5|36783
1654071000000|2022-06-01 08:10:00|3778|3777|3779.5|3779|3780.5|3780|3777|3776|32811
1654071300000|2022-06-01 08:15:00|3780|3779.5|3780.5|3780|3783.5|3782.5|3778|3777.5|33442
1654071600000|2022-06-01 08:20:00|3781|3780.5|3784.5|3783.5|3785|3784|3779|3778.5|18330
1654071900000|2022-06-01 08:25:00|3785|3784|3793|3792|3796.5|3795.5|3784.5|3783.5|45600
1654072200000|2022-06-01 08:30:00|3793.5|3792.5|3788|3787|3794|3793.5|3785|3784|28424
1654072500000|2022-06-01 08:35:00|3787.5|3786.5|3795.5|3795|3797|3795.5|3786.5|3786|27986
1654072800000|2022-06-01 08:40:00|3796|3794.5|3800.5|3799.5|3800.5|3799.5|3793|3792.5|24229
1654073100000|2022-06-01 08:45:00|3801|3800|3811|3810.5|3811.5|3811|3799|3798.5|43901
1654073400000|2022-06-01 08:50:00|3811.5|3811|3808.5|3807.5|3813.5|3812.5|3808|3807.5|31188
1654073700000|2022-06-01 08:55:00|3809|3808|3806.5|3805.5|3810|3809.5|3806|3804.5|26049
1654074000000|2022-06-01 09:00:00|3807|3806|3808.5|3807.5|3812.5|3812|3806.5|3806|32209
1654074300000|2022-06-01 09:05:00|3809|3808|3811.5|3811|3816|3814.5|3809|3808|22697
1654074600000|2022-06-01 09:10:00|3811|3810.5|3807.5|3806.5|3812|3811|3806|3805.5|22525
1654074900000|2022-06-01 09:15:00|3807|3807|3812|3811|3813.5|3812.5|3807|3807|29322
1654075200000|2022-06-01 09:20:00|3811.5|3810.5|3809|3808|3812|3811.5|3808|3806.5|28687
1654075500000|2022-06-01 09:25:00|3809.5|3808.5|3803.5|3802.5|3810|3809.5|3803|3802.5|30207
1654075800000|2022-06-01 09:30:00|3803|3802|3799|3797.5|3803.5|3803|3796.5|3795.5|34526
1654076100000|2022-06-01 09:35:00|3799.5|3798|3790.5|3790|3800|3799.5|3790.5|3790|24326
1654076400000|2022-06-01 09:40:00|3790|3789.5|3788|3787|3790|3789.5|3786|3784.5|25285
1654076700000|2022-06-01 09:45:00|3787.5|3786.5|3790|3789|3791|3790.5|3786.5|3785.5|26366
1654077000000|2022-06-01 09:50:00|3790.5|3789.5|3789.5|3788.5|3791.5|3791|3789|3788|12935
1654077300000|2022-06-01 09:55:00|3789|3789|3786|3784.5|3790|3789.5|3785|3784|31168
1654077600000|2022-06-01 10:00:00|3785.5|3785|3786.5|3785.5|3787.5|3786.5|3784|3783.5|16873
1654077900000|2022-06-01 10:05:00|3786|3785|3783|3782|3788|3787.5|3782|3781.5|58305
1654078200000|2022-06-01 10:10:00|3783.5|3782.5|3780|3779|3786.5|3786|3780|3779|40879
1654078500000|2022-06-01 10:15:00|3779.5|3779.5|3777|3776|3780|3779.5|3776|3775.5|20661
1654078800000|2022-06-01 10:20:00|3776.5|3776.5|3772|3771|3777|3776.5|3770.5|3770|18151
1654079100000|2022-06-01 10:25:00|3771.5|3770.5|3763.5|3763|3771.5|3770.5|3763|3762|665987
1654079400000|2022-06-01 10:30:00|3764|3763.5|3761.5|3760.5|3766.5|3766|3761|3760|20824
1654079700000|2022-06-01 10:35:00|3761|3760|3759|3758.5|3763|3762.5|3753.5|3753|30031
1654080000000|2022-06-01 10:40:00|3760|3759|3762|3761|3763.5|3762.5|3759|3758|15613
1654080300000|2022-06-01 10:45:00|3761.5|3760.5|3757.5|3756.5|3761.5|3760.5|3755|3754.5|18025
1654080600000|2022-06-01 10:50:00|3758|3757|3757.5|3756.5|3759|3758.5|3756.5|3756|13503
1654080900000|2022-06-01 10:55:00|3757|3756|3759.5|3758.5|3761|3760.5|3755.5|3755|20998
1654081200000|2022-06-01 11:00:00|3759|3758|3760.5|3759.5|3761.5|3761|3755|3754.5|57092
1654081500000|2022-06-01 11:05:00|3760|3759|3762|3761|3762|3761.5|3759|3758|20922
1654081800000|2022-06-01 11:10:00|3762.5|3761.5|3778|3777|3779.5|3778.5|3762.5|3761.5|93672
1654082100000|2022-06-01 11:15:00|3778.5|3777.5|3773.5|3773|3779|3778|3773|3772|17179
1654082400000|2022-06-01 11:20:00|3774|3772.5|3782.5|3781.5|3782.5|3782|3773|3772.5|39404
1654082700000|2022-06-01 11:25:00|3782|3781|3783.5|3782.5|3783.5|3782.5|3779|3778.5|29224
1654083000000|2022-06-01 11:30:00|3783|3782|3780|3779|3783|3782|3779|3778|23141
1654083300000|2022-06-01 11:35:00|3779.5|3779.5|3776|3775|3779.5|3779.5|3775|3774.5|20717
1654083600000|2022-06-01 11:40:00|3775.5|3774.5|3775|3774.5|3776|3775.5|3774.5|3774|25237
1654083900000|2022-06-01 11:45:00|3774.5|3774|3778|3777|3778|3777|3774|3773.5|18153
1654084200000|2022-06-01 11:50:00|3778.5|3778|3777|3776|3782|3781.5|3776|3775.5|84736
1654084500000|2022-06-01 11:55:00|3777.5|3776.5|3778.5|3777|3779.5|3779|3773|3772|445137
1654084800000|2022-06-01 12:00:00|3778|3776.5|3770.5|3769|3778|3777|3770|3768.5|21057
1654085100000|2022-06-01 12:05:00|3770|3769.5|3769|3768|3772|3771.5|3768|3767|231897
1654085400000|2022-06-01 12:10:00|3768.5|3768.5|3763.5|3763|3769|3768.5|3763|3762.5|14406
1654085700000|2022-06-01 12:15:00|3763|3762|3768.5|3767.5|3769|3768|3761.5|3761|19087
1654086000000|2022-06-01 12:20:00|3768|3767|3764|3763|3769|3768|3762|3761.5|40334
1654086300000|2022-06-01 12:25:00|3763.5|3762.5|3767|3766|3767|3766.5|3762|3761.5|18266
1654086600000|2022-06-01 12:30:00|3767.5|3766.5|3763.5|3762.5|3767.5|3766.5|3763|3762.5|11932
1654086900000|2022-06-01 12:35:00|3764|3763|3764|3763|3765|3764|3761.5|3760.5|17646
1654087200000|2022-06-01 12:40:00|3763.5|3762.5|3757|3756.5|3763.5|3762.5|3756|3755.5|15424
1654087500000|2022-06-01 12:45:00|3756.5|3756|3758|3757.5|3759.5|3759|3754.5|3754|24710
1654087800000|2022-06-01 12:50:00|3757.5|3757|3758.5|3758|3759.5|3758.5|3757.5|3756.5|10409
1654088100000|2022-06-01 12:55:00|3759|3758.5|3759.5|3759|3760|3759.5|3757.5|3757|10861
1654088400000|2022-06-01 13:00:00|3760|3759.5|3760|3759|3761|3760|3759.5|3758.5|16073
1654088700000|2022-06-01 13:05:00|3759.5|3758.5|3762|3761.5|3762.5|3762|3759.5|3758.5|114225
1654089000000|2022-06-01 13:10:00|3762.5|3762|3760.5|3759.5|3762.5|3762|3759.5|3759|20985
1654089300000|2022-06-01 13:15:00|3760|3759|3755|3754|3761|3760.5|3755|3754|314202
1654089600000|2022-06-01 13:20:00|3754.5|3754.5|3762|3761|3763.5|3762.5|3753|3752|68412
1654089900000|2022-06-01 13:25:00|3761.5|3760.5|3755|3754|3762|3761.5|3754.5|3753.5|47391
1654090200000|2022-06-01 13:30:00|3754.5|3753.5|3754|3753|3763.5|3762.5|3751.5|3751|87658
1654090500000|2022-06-01 13:35:00|3754.5|3753.5|3766|3765|3767.5|3767|3753|3752.5|52907
1654090800000|2022-06-01 13:40:00|3766.5|3765.5|3755.5|3754.5|3767.5|3767|3755|3754|51063
1654091100000|2022-06-01 13:45:00|3756|3755|3747|3746.5|3756|3755.5|3747|3746.5|54532
1654091400000|2022-06-01 13:50:00|3746.5|3746|3750.5|3750|3754.5|3754|3746|3745.5|64481
1654091700000|2022-06-01 13:55:00|3750|3749.5|3743|3741.5|3750|3749.5|3741.5|3740.5|56335
1654092000000|2022-06-01 14:00:00|3742.5|3741|3732|3731|3742.5|3741|3731|3730.5|68575
1654092300000|2022-06-01 14:05:00|3731.5|3730.5|3730.5|3730|3736.5|3736|3729|3727.5|66621
1654092600000|2022-06-01 14:10:00|3731|3730.5|3731|3730.5|3736.5|3735.5|3729|3728.5|69384
1654092900000|2022-06-01 14:15:00|3730.5|3730|3725|3724|3733.5|3732.5|3724.5|3723.5|150707
1654093200000|2022-06-01 14:20:00|3725.5|3724.5|3721|3720|3729|3728|3720.5|3720|51708
1654093500000|2022-06-01 14:25:00|3721.5|3720.5|3714.5|3713.5|3721.5|3721|3712|3711.5|67025
1654093800000|2022-06-01 14:30:00|3714|3713|3713|3712.5|3721.5|3720.5|3712.5|3711.5|83232
1654094100000|2022-06-01 14:35:00|3713.5|3713|3715.5|3714|3716.5|3715.5|3707.5|3706|57826
1654094400000|2022-06-01 14:40:00|3715|3714.5|3714.5|3714|3716.5|3716|3713|3712|46586
1654094700000|2022-06-01 14:45:00|3714|3713.5|3710.5|3710|3719|3718|3710.5|3710|62980
1654095000000|2022-06-01 14:50:00|3711|3710.5|3708.5|3707.5|3713.5|3713|3706|3705.5|163758
1654095300000|2022-06-01 14:55:00|3708|3707|3707.5|3707|3708.5|3708|3703.5|3703|827342
1654095600000|2022-06-01 15:00:00|3707|3706.5|3703.5|3702.5|3714|3713|3703|3702.5|123656
1654095900000|2022-06-01 15:05:00|3704|3703|3704.5|3703.5|3706|3705|3702|3701.5|255955
1654096200000|2022-06-01 15:10:00|3704|3704|3704.5|3704|3708|3707.5|3703.5|3703|106207
1654096500000|2022-06-01 15:15:00|3705|3703.5|3703|3702|3710|3709|3702.5|3702|100390
1654096800000|2022-06-01 15:20:00|3702.5|3702.5|3704|3703.5|3708|3707.5|3702|3701.5|121421
1654097100000|2022-06-01 15:25:00|3703.5|3703|3695.5|3694|3705.5|3704.5|3695|3693.5|146474
1654498800000|2022-06-06 07:00:00|3719.5|3713|3710.5|3708.5|3730|3729|3709|3707|96985
1654499100000|2022-06-06 07:05:00|3710|3708|3713|3712.5|3718.5|3717|3705|3704|58753
1654499400000|2022-06-06 07:10:00|3713.5|3713|3716.5|3716|3719|3718.5|3710|3709|36982
1654499700000|2022-06-06 07:15:00|3717|3716.5|3717.5|3716.5|3719.5|3718.5|3712|3710.5|24675
1654500000000|2022-06-06 07:20:00|3718|3717|3715.5|3714.5|3722|3721|3714.5|3713.5|24809
1654500300000|2022-06-06 07:25:00|3715|3714|3711.5|3710.5|3715.5|3714.5|3709.5|3709|37937
1654500600000|2022-06-06 07:30:00|3711|3711|3726.5|3725.5|3726.5|3725.5|3711|3710.5|33502
1654500900000|2022-06-06 07:35:00|3727|3726|3736|3735|3736.5|3736|3727|3726|27548
1654501200000|2022-06-06 07:40:00|3735.5|3734.5|3733.5|3732|3737.5|3737|3733|3732|29117
1654501500000|2022-06-06 07:45:00|3734|3732.5|3735|3734.5|3736.5|3735.5|3734|3732.5|13413
1654501800000|2022-06-06 07:50:00|3734.5|3734|3730|3729|3737|3736|3729.5|3729|20365
1654502100000|2022-06-06 07:55:00|3730.5|3729.5|3732|3731|3732|3731.5|3728|3727|21022
1654502400000|2022-06-06 08:00:00|3732.5|3731.5|3728.5|3728|3733|3732.5|3728|3727.5|13666
1654502700000|2022-06-06 08:05:00|3729|3728.5|3719.5|3718.5|3729|3728.5|3718.5|3718|43280
1654503000000|2022-06-06 08:10:00|3719|3718|3717.5|3716.5|3719|3718|3713.5|3712.5|12619
1654503300000|2022-06-06 08:15:00|3718|3717|3718.5|3717.5|3719.5|3718.5|3715|3713.5|14123
1654503600000|2022-06-06 08:20:00|3718|3718|3723|3722|3723.5|3722.5|3717|3716.5|38928
1654503900000|2022-06-06 08:25:00|3724|3722.5|3721.5|3721|3725|3724|3720|3719|18367
1654504200000|2022-06-06 08:30:00|3721|3720.5|3720.5|3719.5|3721|3720.5|3717.5|3717|5363
1654504500000|2022-06-06 08:35:00|3720|3720|3719|3718|3720.5|3720|3717.5|3716.5|7452
1654504800000|2022-06-06 08:40:00|3718.5|3717.5|3709|3707.5|3719.5|3718.5|3709|3707.5|14133
1654505100000|2022-06-06 08:45:00|3709.5|3708|3712|3711.5|3712|3711.5|3705.5|3704.5|17240
1654505400000|2022-06-06 08:50:00|3712.5|3712|3710|3709|3713.5|3712.5|3709|3708.5|16246
1654505700000|2022-06-06 08:55:00|3709.5|3708.5|3709.5|3708.5|3711|3710|3707.5|3707|41019
1654506000000|2022-06-06 09:00:00|3709|3709|3714|3713.5|3714|3713.5|3709|3708.5|6943
1654506300000|2022-06-06 09:05:00|3714.5|3714|3721.5|3720.5|3722|3721|3714.5|3714|8444
1654506600000|2022-06-06 09:10:00|3721|3720|3715|3714|3721.5|3720|3714.5|3714|13572
1654506900000|2022-06-06 09:15:00|3715.5|3714.5|3716|3715|3716.5|3716|3714|3713|11819
1654507200000|2022-06-06 09:20:00|3716.5|3714.5|3716.5|3715.5|3716.5|3716|3715|3714|7901
1654507500000|2022-06-06 09:25:00|3717|3716|3718|3717.5|3720|3719.5|3715|3714|16090
1654507800000|2022-06-06 09:30:00|3718.5|3718|3719.5|3719|3719.5|3719|3716|3714.5|7204
1654508100000|2022-06-06 09:35:00|3720|3719.5|3723.5|3723|3723.5|3723|3720|3719.5|6913
1654508400000|2022-06-06 09:40:00|3724|3723.5|3723|3722|3727|3725.5|3722.5|3722|7900
1654508700000|2022-06-06 09:45:00|3722.5|3722.5|3726|3725.5|3726.5|3725.5|3722.5|3721.5|15023
1654509000000|2022-06-06 09:50:00|3726.5|3726|3722|3721|3727|3726|3721.5|3720.5|19441
1654509300000|2022-06-06 09:55:00|3722.5|3721.5|3722.5|3722|3723.5|3723|3720.5|3720|15505
1654509600000|2022-06-06 10:00:00|3723|3722.5|3726.5|3725|3727|3726|3722.5|3721.5|13009
1654509900000|2022-06-06 10:05:00|3726|3724.5|3726|3725|3728.5|3727.5|3725.5|3724.5|7619
1654510200000|2022-06-06 10:10:00|3725.5|3725.5|3727|3726|3727.5|3727|3725.5|3724.5|4782
1654510500000|2022-06-06 10:15:00|3726.5|3725.5|3724.5|3724|3726.5|3725.5|3724|3723.5|11229
1654510800000|2022-06-06 10:20:00|3725|3723.5|3724|3723|3725|3724.5|3722|3721.5|10065
1654511100000|2022-06-06 10:25:00|3723.5|3722.5|3726|3725|3726.5|3725.5|3723|3722|18495
1654511400000|2022-06-06 10:30:00|3725.5|3725.5|3725|3724|3727.5|3726.5|3724|3723.5|17034
1654511700000|2022-06-06 10:35:00|3725.5|3724.5|3725.5|3725|3726.5|3726|3725|3724|7249
1654512000000|2022-06-06 10:40:00|3725|3724.5|3726|3725|3726|3725|3724.5|3724|33398
1654512300000|2022-06-06 10:45:00|3725.5|3725.5|3722.5|3721.5|3727.5|3726.5|3722|3721.5|14856
1654512600000|2022-06-06 10:50:00|3722|3721|3719.5|3718.5|3722|3721|3717.5|3716.5|7147
1654512900000|2022-06-06 10:55:00|3719|3719|3719|3717.5|3722|3721|3719|3717.5|14316
1654513200000|2022-06-06 11:00:00|3718.5|3718|3719|3718|3719.5|3719|3718|3717|17666
1654513500000|2022-06-06 11:05:00|3719.5|3718.5|3719.5|3719|3719.5|3719|3718.5|3718|7039
1654513800000|2022-06-06 11:10:00|3720|3719.5|3721|3720|3722|3721.5|3720|3719.5|7546
1654514100000|2022-06-06 11:15:00|3720.5|3720.5|3723|3722|3723.5|3723|3719|3718.5|12144
1654514400000|2022-06-06 11:20:00|3723.5|3722.5|3724|3723|3725.5|3725|3722.5|3722|4856
1654514700000|2022-06-06 11:25:00|3723.5|3723.5|3723.5|3723|3724|3723.5|3722.5|3722|5818
1654515000000|2022-06-06 11:30:00|3724|3723.5|3724|3723|3724.5|3724|3723.5|3723|6592
1654515300000|2022-06-06 11:35:00|3724.5|3723.5|3724|3723|3726|3725.5|3724|3723|6455
1654515600000|2022-06-06 11:40:00|3723.5|3723.5|3725|3724|3725.5|3725|3723.5|3723.5|9429
1654515900000|2022-06-06 11:45:00|3725.5|3724.5|3729|3728|3729|3728.5|3724.5|3724|15822
1654516200000|2022-06-06 11:50:00|3728.5|3727.5|3732|3731|3732.5|3731.5|3727|3726|6248
1654516500000|2022-06-06 11:55:00|3732.5|3730|3735.5|3735|3735.5|3735|3731|3730|7285
1654516800000|2022-06-06 12:00:00|3736|3735.5|3732.5|3732|3737|3736|3732|3731.5|7533
1654517100000|2022-06-06 12:05:00|3733|3731.5|3732.5|3731.5|3733|3732.5|3732|3731.5|3553
1654517400000|2022-06-06 12:10:00|3732|3731|3732.5|3731.5|3732.5|3731.5|3730|3729|12664
1654517700000|2022-06-06 12:15:00|3732|3732|3736.5|3735.5|3737|3736|3732|3732|5604
1654518000000|2022-06-06 12:20:00|3737|3736|3735.5|3734|3737.5|3736.5|3734.5|3734|10160
1654518300000|2022-06-06 12:25:00|3735|3734.5|3737.5|3736.5|3741.5|3740.5|3735|3734.5|10193
1654518600000|2022-06-06 12:30:00|3737|3737|3738|3737|3738|3737|3736.5|3736|6333
1654518900000|2022-06-06 12:35:00|3737.5|3736.5|3737.5|3737|3738|3737.5|3736.5|3736|10328
1654519200000|2022-06-06 12:40:00|3737|3736.5|3739|3738|3739.5|3738.5|3737|3736.5|8549
1654519500000|2022-06-06 12:45:00|3738.5|3738.5|3736.5|3736|3741|3740|3735.5|3735|11852
1654519800000|2022-06-06 12:50:00|3736|3735.5|3733.5|3733|3737|3736|3733.5|3732.5|20412
1654520100000|2022-06-06 12:55:00|3734|3733.5|3734|3733.5|3735|3734.5|3732|3731|18388
1654520400000|2022-06-06 13:00:00|3734.5|3734|3732.5|3731.5|3734.5|3734|3732.5|3731.5|313500
1654520700000|2022-06-06 13:05:00|3733|3732|3730.5|3730|3733|3732.5|3730|3729|20995
1654521000000|2022-06-06 13:10:00|3730|3729.5|3728.5|3727.5|3732|3730.5|3726.5|3726|29439
1654521300000|2022-06-06 13:15:00|3728|3727|3729|3728|3733|3732|3727.5|3727|10734
1654521600000|2022-06-06 13:20:00|3729.5|3728.5|3729.5|3728.5|3730|3729|3728|3727.5|9125
1654521900000|2022-06-06 13:25:00|3729|3728|3731|3730.5|3731|3730.5|3728|3727.5|19596
1654522200000|2022-06-06 13:30:00|3731.5|3731|3736|3735.5|3737.5|3737|3729|3728.5|40936
1654522500000|2022-06-06 13:35:00|3736.5|3736|3732.5|3731.5|3739|3738|3730|3729.5|121883
1654522800000|2022-06-06 13:40:00|3732|3731|3731|3730|3736|3734.5|3730.5|3730|35497
1654523100000|2022-06-06 13:45:00|3731.5|3730.5|3732|3731.5|3734.5|3734|3729.5|3729|33182
1654523400000|2022-06-06 13:50:00|3731.5|3731|3734|3733.5|3735.5|3735|3730.5|3730|26551
1654523700000|2022-06-06 13:55:00|3733.5|3733|3737|3736.5|3739|3738|3732.5|3732|31914
1654524000000|2022-06-06 14:00:00|3737.5|3737|3737.5|3737|3741.5|3740.5|3735.5|3734.5|35239
1654524300000|2022-06-06 14:05:00|3738|3737.5|3735.5|3734.5|3740|3739|3735|3734.5|27744
1654524600000|2022-06-06 14:10:00|3736|3735|3738.5|3737.5|3740.5|3740|3735|3734.5|31496
1654524900000|2022-06-06 14:15:00|3739|3738|3740|3739.5|3742.5|3741.5|3738|3737.5|26290
1654525200000|2022-06-06 14:20:00|3740.5|3740|3735.5|3735|3742.5|3741.5|3735.5|3735|36634
1654525500000|2022-06-06 14:25:00|3736|3734.5|3735|3734.5|3737|3736.5|3733|3732.5|39552
1654525800000|2022-06-06 14:30:00|3734.5|3734|3733|3732.5|3735|3734.5|3730.5|3730|35148
1654526100000|2022-06-06 14:35:00|3733.5|3733|3732.5|3732|3735.5|3734.5|3730.5|3729.5|32301
1654526400000|2022-06-06 14:40:00|3733|3732.5|3732|3731.5|3736|3735.5|3731.5|3731|41260
1654526700000|2022-06-06 14:45:00|3731.5|3731|3737.5|3737|3738|3737.5|3729|3728.5|47274
1654527000000|2022-06-06 14:50:00|3738|3737.5|3739.5|3739|3741|3740|3734|3733.5|47108
1654527300000|2022-06-06 14:55:00|3740|3739.5|3740|3739|3740.5|3739.5|3736|3735.5|39661
1654527600000|2022-06-06 15:00:00|3739.5|3739.5|3733|3732.5|3740|3739.5|3731|3730.5|116193
1654527900000|2022-06-06 15:05:00|3733.5|3733|3730|3729|3733.5|3733|3729.5|3728.5|61586
1654528200000|2022-06-06 15:10:00|3729.5|3729.5|3730.5|3730|3732.5|3732|3729.5|3728.5|67501
1654528500000|2022-06-06 15:15:00|3731|3730.5|3729|3728.5|3733|3732.5|3728|3727|111612
1654528800000|2022-06-06 15:20:00|3729.5|3728|3723|3722|3729.5|3729|3721.5|3720.5|61230
1654529100000|2022-06-06 15:25:00|3723.5|3722.5|3723|3721|3725.5|3724.5|3721.5|3721|35473
1654585200000|2022-06-07 07:00:00|3718|3710.5|3709|3706.5|3727|3725|3707.5|3706|81247
1654585500000|2022-06-07 07:05:00|3709.5|3707|3715|3713.5|3716.5|3714|3706|3704.5|11550
1654585800000|2022-06-07 07:10:00|3714.5|3713|3706|3704.5|3714.5|3713|3704|3702.5|6569
1654586100000|2022-06-07 07:15:00|3705.5|3704|3706|3704.5|3711.5|3710|3702|3701|8254
1654586400000|2022-06-07 07:20:00|3705.5|3703.5|3710.5|3709.5|3712.5|3711|3701.5|3700|8908
1654586700000|2022-06-07 07:25:00|3710|3708.5|3713|3712|3718|3716|3709|3708|6246
1654587000000|2022-06-07 07:30:00|3713.5|3712.5|3714.5|3713.5|3717.5|3716.5|3711.5|3710|19568
1654587300000|2022-06-07 07:35:00|3714|3714|3711.5|3711|3716|3715|3709.5|3709|11603
1654587600000|2022-06-07 07:40:00|3711|3710.5|3717.5|3716.5|3718|3717|3711|3710.5|14126
1654587900000|2022-06-07 07:45:00|3717|3716|3715|3714|3720|3718.5|3712|3711|8640
1654588200000|2022-06-07 07:50:00|3714.5|3713|3707|3706|3714.5|3713|3705|3704|25001
1654588500000|2022-06-07 07:55:00|3706.5|3705.5|3704|3703|3706.5|3705.5|3702.5|3701.5|11167
1654588800000|2022-06-07 08:00:00|3703.5|3702.5|3707.5|3706|3707.5|3706|3703.5|3702|18186
1654589100000|2022-06-07 08:05:00|3708|3706.5|3707|3706.5|3710|3709|3705.5|3704.5|18960
1654589400000|2022-06-07 08:10:00|3708|3707|3708.5|3707.5|3710|3709|3706.5|3705|10615
1654589700000|2022-06-07 08:15:00|3709|3707|3710|3708.5|3710|3708.5|3706.5|3705|5229
1654590000000|2022-06-07 08:20:00|3709.5|3709|3710.5|3709.5|3711|3710|3708.5|3708|5305
1654590300000|2022-06-07 08:25:00|3710|3709|3707|3706|3710.5|3710|3705|3704.5|8843
1654590600000|2022-06-07 08:30:00|3707.5|3706.5|3706.5|3705.5|3708|3707|3706|3705|3701
1654590900000|2022-06-07 08:35:00|3707|3706|3709.5|3708.5|3710|3709.5|3705|3704.5|7063
1654591200000|2022-06-07 08:40:00|3709|3708|3710.5|3709.5|3710.5|3709.5|3705.5|3704|3700
1654591500000|2022-06-07 08:45:00|3710|3709|3712|3711.5|3712.5|3712|3709|3708.5|15127
1654591800000|2022-06-07 08:50:00|3711.5|3711|3708|3707|3711.5|3711|3707|3706|7047
1654592100000|2022-06-07 08:55:00|3708.5|3707.5|3712.5|3712|3712.5|3712|3704.5|3704|22737
1654592400000|2022-06-07 09:00:00|3713|3712.5|3712|3711|3715|3713.5|3710|3709|7779
1654592700000|2022-06-07 09:05:00|3712.5|3711.5|3709|3708.5|3712.5|3712|3708.5|3707.5|9024
1654593000000|2022-06-07 09:10:00|3708.5|3708|3705.5|3704.5|3709.5|3709|3705.5|3704.5|6147
1654593300000|2022-06-07 09:15:00|3705|3705|3707.5|3706.5|3707.5|3707|3705|3704.5|12363
1654593600000|2022-06-07 09:20:00|3708|3707|3709|3708|3711|3710|3708|3707|6436
1654593900000|2022-06-07 09:25:00|3709.5|3708.5|3710|3709|3710|3709.5|3707.5|3706.5|8894
1654594200000|2022-06-07 09:30:00|3710.5|3709.5|3710|3709|3712.5|3712|3709.5|3708.5|17749
1654594500000|2022-06-07 09:35:00|3709.5|3708.5|3713.5|3713|3714|3713.5|3709|3708.5|7713
1654594800000|2022-06-07 09:40:00|3714|3713.5|3712.5|3712|3717|3716.5|3712.5|3711.5|7810
1654595100000|2022-06-07 09:45:00|3713|3712.5|3710.5|3710|3713|3712.5|3709.5|3708|11211
1654595400000|2022-06-07 09:50:00|3710|3709|3710|3709|3712|3710.5|3709.5|3708|10684
1654595700000|2022-06-07 09:55:00|3709.5|3708.5|3708|3707.5|3710|3709.5|3708|3707.5|3135
1654596000000|2022-06-07 10:00:00|3708.5|3708|3705.5|3704.5|3709|3708.5|3705.5|3704.5|6340
1654596300000|2022-06-07 10:05:00|3706|3705|3709.5|3709|3709.5|3709|3705.5|3704.5|13584
1654596600000|2022-06-07 10:10:00|3710|3708.5|3710|3709|3713|3712|3709.5|3708.5|35585
1654596900000|2022-06-07 10:15:00|3709.5|3709.5|3710|3709.5|3710.5|3709.5|3708|3707.5|20666
1654597200000|2022-06-07 10:20:00|3710.5|3709|3705.5|3704.5|3711.5|3711|3705|3703.5|11492
1654597500000|2022-06-07 10:25:00|3706|3705|3709.5|3708.5|3709.5|3708.5|3705|3704|505520
1654597800000|2022-06-07 10:30:00|3710|3709|3712.5|3712|3713|3712|3708.5|3707.5|19957
1654598100000|2022-06-07 10:35:00|3712|3711.5|3713.5|3713|3714|3713|3710|3709|12456
1654598400000|2022-06-07 10:40:00|3714|3713.5|3711.5|3710.5|3714.5|3713.5|3710|3709|10955
1654598700000|2022-06-07 10:45:00|3711|3710|3712|3711.5|3713|3712.5|3710.5|3709.5|16712
1654599000000|2022-06-07 10:50:00|3711.5|3711|3711.5|3710.5|3711.5|3711|3710|3709.5|14609
1654599300000|2022-06-07 10:55:00|3712|3711|3708|3706.5|3715|3714.5|3708|3706.5|75299
1654599600000|2022-06-07 11:00:00|3707.5|3707|3700.5|3700|3709.5|3709|3700|3699.5|84371
1654599900000|2022-06-07 11:05:00|3701|3700.5|3690.5|3689.5|3703|3702.5|3690.5|3689.5|15404
1654600200000|2022-06-07 11:10:00|3690|3690|3685.5|3684.5|3690.5|3690|3684|3683|17265
1654600500000|2022-06-07 11:15:00|3685|3684|3691.5|3691|3692.5|3691.5|3684|3683.5|17676
1654600800000|2022-06-07 11:20:00|3691|3690.5|3690.5|3689.5|3691|3691|3687|3686|13137
1654601100000|2022-06-07 11:25:00|3691|3690|3688.5|3687.5|3691|3690.5|3688|3687.5|13406
1654601400000|2022-06-07 11:30:00|3689|3688|3690|3689|3692.5|3691.5|3688.5|3687.5|7062
1654601700000|2022-06-07 11:35:00|3690.5|3689.5|3694.5|3694|3694.5|3694|3690|3689|4785
1654602000000|2022-06-07 11:40:00|3695|3693.5|3691|3690.5|3695|3694.5|3691|3690|3582
1654602300000|2022-06-07 11:45:00|3690.5|3690|3689.5|3689|3691.5|3690.5|3689|3688|19206
1654602600000|2022-06-07 11:50:00|3689|3688.5|3689|3688.5|3690.5|3689.5|3688.5|3688|20287
1654602900000|2022-06-07 11:55:00|3688.5|3688|3688.5|3688|3690.5|3689.5|3686.5|3686|10530
1654603200000|2022-06-07 12:00:00|3689|3688.5|3688|3686.5|3690.5|3689.5|3687|3686.5|4539
1654603500000|2022-06-07 12:05:00|3687.5|3687|3690|3689.5|3692|3691.5|3687.5|3686.5|15022
1654603800000|2022-06-07 12:10:00|3689.5|3689|3693.5|3692.5|3695|3693.5|3688|3687.5|12920
1654604100000|2022-06-07 12:15:00|3694|3693|3692|3691|3694|3693.5|3691.5|3690.5|6162
1654604400000|2022-06-07 12:20:00|3692.5|3691.5|3693|3691.5|3695|3694|3692.5|3691|5750
1654604700000|2022-06-07 12:25:00|3692.5|3691|3692|3691|3692.5|3692|3689.5|3688.5|8521
1654605000000|2022-06-07 12:30:00|3692.5|3691.5|3694|3693|3694.5|3693|3688|3687|6830
1654605300000|2022-06-07 12:35:00|3693.5|3692.5|3691|3690.5|3693.5|3692.5|3689.5|3688.5|7917
1654605600000|2022-06-07 12:40:00|3690.5|3690|3693.5|3693|3694.5|3693.5|3690|3689.5|10607
1654605900000|2022-06-07 12:45:00|3694|3693.5|3695|3694.5|3696.5|3695.5|3693|3692.5|9943
1654606200000|2022-06-07 12:50:00|3695.5|3695|3693|3692.5|3695.5|3695|3693|3692|18970
1654606500000|2022-06-07 12:55:00|3693.5|3692|3691.5|3691|3693.5|3692.5|3690.5|3689.5|32958
1654606800000|2022-06-07 13:00:00|3692|3690.5|3695|3694.5|3696|3695.5|3690.5|3689.5|34112
1654607100000|2022-06-07 13:05:00|3695.5|3695|3695|3694.5|3697|3696.5|3694|3692.5|11706
1654607400000|2022-06-07 13:10:00|3695.5|3695|3690|3689.5|3696.5|3696|3690|3688.5|24538
1654607700000|2022-06-07 13:15:00|3690.5|3689|3691.5|3691|3693.5|3693|3688.5|3687|10833
1654608000000|2022-06-07 13:20:00|3692|3691.5|3690.5|3689.5|3693.5|3692.5|3690|3689.5|11175
1654608300000|2022-06-07 13:25:00|3691|3690|3690.5|3689.5|3692.5|3691.5|3688|3687|33014
1654608600000|2022-06-07 13:30:00|3690|3689|3695.5|3694.5|3699.5|3699|3687.5|3686.5|79879
1654608900000|2022-06-07 13:35:00|3696|3695|3689|3688|3699.5|3698.5|3687.5|3687|25728
1654609200000|2022-06-07 13:40:00|3688.5|3687.5|3696.5|3695.5|3698.5|3697.5|3687.5|3686|43542
1654609500000|2022-06-07 13:45:00|3696|3695|3690.5|3690|3697|3696|3690|3689|40429
1654609800000|2022-06-07 13:50:00|3690|3689.5|3686.5|3686|3693|3692|3686|3685.5|39051
1654610100000|2022-06-07 13:55:00|3687|3685.5|3688|3687.5|3690|3689.5|3685|3684.5|79201
1654610400000|2022-06-07 14:00:00|3688.5|3687|3692|3691.5|3696|3695|3688.5|3687|52828
1654610700000|2022-06-07 14:05:00|3691.5|3691|3693|3692.5|3695|3694|3688.5|3687.5|33588
1654611000000|2022-06-07 14:10:00|3693.5|3693|3690|3689.5|3693.5|3693|3687.5|3687|49878
1654611300000|2022-06-07 14:15:00|3690.5|3690|3691|3690.5|3695|3694|3688.5|3688|43708
1654611600000|2022-06-07 14:20:00|3690.5|3690|3690|3689.5|3693|3692.5|3689|3688.5|40072
1654611900000|2022-06-07 14:25:00|3689.5|3689|3694.5|3694|3695.5|3695|3689.5|3689|49022
1654612200000|2022-06-07 14:30:00|3695|3694.5|3694.5|3694|3699|3698.5|3693.5|3693|58442
1654612500000|2022-06-07 14:35:00|3694|3693.5|3696.5|3696|3698|3697.5|3691|3690.5|54533
1654612800000|2022-06-07 14:40:00|3696|3695.5|3698|3697|3700.5|3699.5|3695|3694.5|29149
1654613100000|2022-06-07 14:45:00|3697.5|3697.5|3702|3701.5|3703|3702.5|3695|3694|59479
1654613400000|2022-06-07 14:50:00|3702.5|3702|3702|3701|3703.5|3703|3700|3699.5|37428
1654613700000|2022-06-07 14:55:00|3702.5|3701.5|3695.5|3695|3702.5|3702|3695.5|3694.5|36334
1654614000000|2022-06-07 15:00:00|3695|3694.5|3693.5|3693|3696|3695.5|3692.5|3692|31018
1654614300000|2022-06-07 15:05:00|3693|3692.5|3692.5|3692|3694.5|3693.5|3688|3687.5|36214
1654614600000|2022-06-07 15:10:00|3693|3692.5|3693|3692.5|3695|3694.5|3691.5|3690.5|40328
1654614900000|2022-06-07 15:15:00|3692.5|3692|3698|3697.5|3698.5|3698|3692.5|3692|47240
1654615200000|2022-06-07 15:20:00|3697.5|3697|3698.5|3698|3700.5|3700|3695.5|3695|38752
1654615500000|2022-06-07 15:25:00|3698|3697.5|3699|3698|3700|3699.5|3697|3696.5|82275
1654671600000|2022-06-08 07:00:00|3718.5|3714|3688.5|3687.5|3719.5|3716|3688|3687|51280
1654671900000|2022-06-08 07:05:00|3689|3688|3683.5|3682.5|3689.5|3688|3676.5|3675|34142
1654672200000|2022-06-08 07:10:00|3684|3683|3685.5|3685|3686.5|3685.5|3677|3676.5|34787
1654672500000|2022-06-08 07:15:00|3685|3684|3687.5|3686.5|3688|3687.5|3684|3682.5|27393
1654672800000|2022-06-08 07:20:00|3687|3686|3679|3678|3687|3686|3677.5|3676.5|25448
1654673100000|2022-06-08 07:25:00|3679.5|3678.5|3672|3670.5|3681|3680|3671|3669.5|18750
1654673400000|2022-06-08 07:30:00|3671.5|3671|3672|3671.5|3674.5|3674|3670|3669.5|15223
1654673700000|2022-06-08 07:35:00|3672.5|3672|3670.5|3670|3672.5|3672|3668.5|3667.5|10343
1654674000000|2022-06-08 07:40:00|3670|3669.5|3668.5|3667.5|3674|3673|3668.5|3667.5|14823
1654674300000|2022-06-08 07:45:00|3668|3667|3669|3668|3674|3673|3667|3666|15714
1654674600000|2022-06-08 07:50:00|3669.5|3668.5|3676|3675.5|3676.5|3675.5|3669.5|3668.5|19000
1654674900000|2022-06-08 07:55:00|3676.5|3675|3671.5|3670|3677|3676.5|3671|3670|26071
1654675200000|2022-06-08 08:00:00|3671|3669.5|3668|3667.5|3675|3674|3668|3667.5|12781
1654675500000|2022-06-08 08:05:00|3668.5|3668|3669.5|3668|3670.5|3670|3665.5|3665|25483
1654675800000|2022-06-08 08:10:00|3669|3668.5|3673.5|3672.5|3675.5|3675|3669|3668|23869
1654676100000|2022-06-08 08:15:00|3673|3672|3674|3673.5|3675|3674.5|3671.5|3671|11554
1654676400000|2022-06-08 08:20:00|3674.5|3674|3679|3678|3679.5|3678|3673|3672|12755
1654676700000|2022-06-08 08:25:00|3679.5|3678.5|3676.5|3675.5|3683.5|3682.5|3676.5|3675.5|9020
1654677000000|2022-06-08 08:30:00|3676|3675|3679|3678|3680.5|3679|3674|3673|13206
1654677300000|2022-06-08 08:35:00|3678.5|3678.5|3678.5|3678|3679.5|3678.5|3676|3675|7498
1654677600000|2022-06-08 08:40:00|3678|3677.5|3678|3677|3678|3677.5|3675|3674.5|9329
1654677900000|2022-06-08 08:45:00|3677.5|3677.5|3678.5|3678|3680.5|3680|3677|3676|7115
1654678200000|2022-06-08 08:50:00|3678|3677.5|3684.5|3683.5|3684.5|3684|3674.5|3674|55398
1654678500000|2022-06-08 08:55:00|3685|3684|3678|3677|3686.5|3686|3678|3676.5|33426
1654678800000|2022-06-08 09:00:00|3678.5|3677.5|3667.5|3666.5|3679|3678.5|3667.5|3666.5|26101
1654679100000|2022-06-08 09:05:00|3667|3667|3661|3660|3667|3667|3661|3660|44805
1654679400000|2022-06-08 09:10:00|3660.5|3659.5|3659|3658.5|3660.5|3660|3656.5|3655.5|30415
1654679700000|2022-06-08 09:15:00|3659.5|3659|3663.5|3663|3665|3664|3659.5|3659|16692
1654680000000|2022-06-08 09:20:00|3664|3663.5|3663.5|3662.5|3665.5|3665|3663|3662.5|11989
1654680300000|2022-06-08 09:25:00|3663|3663|3664|3663.5|3665.5|3664.5|3662.5|3661|10890
1654680600000|2022-06-08 09:30:00|3664.5|3664|3670.5|3670|3670.5|3670|3664|3663|12119
1654680900000|2022-06-08 09:35:00|3670|3669.5|3669.5|3668.5|3670.5|3670|3666.5|3665.5|15547
1654681200000|2022-06-08 09:40:00|3669|3668|3670|3669|3671|3670|3668|3667.5|7937
1654681500000|2022-06-08 09:45:00|3669.5|3668.5|3670.5|3670|3670.5|3670|3668.5|3668|9907
1654681800000|2022-06-08 09:50:00|3670|3669.5|3669.5|3669|3671|3670.5|3668.5|3668|12960
1654682100000|2022-06-08 09:55:00|3669|3668.5|3672|3671|3673.5|3672.5|3668.5|3668|18635
1654682400000|2022-06-08 10:00:00|3672.5|3671.5|3677|3676|3677|3676.5|3672.5|3671|8777
1654682700000|2022-06-08 10:05:00|3676.5|3675.5|3680|3679.5|3680.5|3680|3675|3674|31202
1654683000000|2022-06-08 10:10:00|3679.5|3679|3677.5|3676.5|3679.5|3679|3676.5|3676|18036
1654683300000|2022-06-08 10:15:00|3677|3676|3674|3673|3678.5|3678|3673|3672.5|9595
1654683600000|2022-06-08 10:20:00|3674.5|3673.5|3676.5|3676|3677.5|3677|3674|3673.5|7551
1654683900000|2022-06-08 10:25:00|3677|3675.5|3677.5|3676.5|3678.5|3678|3676|3675.5|13257
1654684200000|2022-06-08 10:30:00|3677|3676|3674.5|3673.5|3677|3676|3674.5|3673.5|4863
1654684500000|2022-06-08 10:35:00|3675|3674|3672.5|3671.5|3676|3675|3672|3671.5|15104
1654684800000|2022-06-08 10:40:00|3673|3672|3675.5|3675|3676.5|3676|3672.5|3672|17471
1654685100000|2022-06-08 10:45:00|3675|3674.5|3674|3673.5|3676.5|3676|3673.5|3672.5|23165
1654685400000|2022-06-08 10:50:00|3674.5|3674|3677.5|3676.5|3679|3678|3674.5|3674|32090
1654685700000|2022-06-08 10:55:00|3678|3677|3677|3676.5|3678.5|3677.5|3676|3675.5|19953
1654686000000|2022-06-08 11:00:00|3677.5|3677|3676.5|3675.5|3677.5|3677|3672.5|3672|27567
1654686300000|2022-06-08 11:05:00|3677|3676|3675|3674.5|3677|3676.5|3674|3673|790124
1654686600000|2022-06-08 11:10:00|3675.5|3674|3676.5|3675.5|3677|3676.5|3675.5|3674|3633
1654686900000|2022-06-08 11:15:00|3676|3676|3680|3679|3681|3680.5|3676|3675|13759
1654687200000|2022-06-08 11:20:00|3679.5|3678.5|3675|3674|3679.5|3678.5|3675|3674|15693
1654687500000|2022-06-08 11:25:00|3674.5|3674.5|3674|3673|3676|3675|3673|3672.5|14264
1654687800000|2022-06-08 11:30:00|3674.5|3673.5|3675|3674.5|3675.5|3674.5|3673.5|3672.5|6755
1654688100000|2022-06-08 11:35:00|3675.5|3675|3671.5|3670.5|3676.5|3676|3671|3670.5|21137
1654688400000|2022-06-08 11:40:00|3671|3671|3668.5|3667.5|3671|3671|3668.5|3667.5|11545
1654688700000|2022-06-08 11:45:00|3669|3668|3671|3670|3671.5|3671|3668.5|3668|10444
1654689000000|2022-06-08 11:50:00|3670.5|3669.5|3665|3664|3671.5|3671|3664.5|3664|21959
1654689300000|2022-06-08 11:55:00|3665.5|3664.5|3667|3666.5|3669.5|3668.5|3665.5|3664|18905
1654689600000|2022-06-08 12:00:00|3667.5|3667|3668|3667.5|3669|3668.5|3666.5|3666|163811
1654689900000|2022-06-08 12:05:00|3667.5|3667|3670|3669.5|3670.5|3670|3667.5|3666.5|9563
1654690200000|2022-06-08 12:10:00|3670.5|3670|3672.5|3671.5|3674|3673|3670.5|3669.5|4634
1654690500000|2022-06-08 12:15:00|3672|3671|3674.5|3673.5|3675.5|3674.5|3671|3670.5|224907
1654690800000|2022-06-08 12:20:00|3674|3673|3680|3678.5|3680|3678.5|3673.5|3673|212986
1654691100000|2022-06-08 12:25:00|3679.5|3679|3680|3679.5|3682.5|3681.5|3678.5|3677.5|12527
1654691400000|2022-06-08 12:30:00|3679.5|3679|3676.5|3675.5|3680.5|3679.5|3675.5|3675|22476
1654691700000|2022-06-08 12:35:00|3676|3675|3680.5|3679.5|3681|3680|3674|3673.5|31842
1654692000000|2022-06-08 12:40:00|3680|3680|3677.5|3676.5|3683.5|3682.5|3677|3676|18882
1654692300000|2022-06-08 12:45:00|3678|3677|3682|3681|3682|3681|3676|3675|20526
1654692600000|2022-06-08 12:50:00|3681.5|3680.5|3679.5|3678.5|3682.5|3681.5|3679.5|3678.5|15824
1654692900000|2022-06-08 12:55:00|3680|3679|3680|3679|3681|3680.5|3679|3678.5|19808
1654693200000|2022-06-08 13:00:00|3679.5|3679.5|3680|3679|3680.5|3679.5|3677|3676|25199
1654693500000|2022-06-08 13:05:00|3680.5|3679.5|3679|3678|3682|3681|3678.5|3678|21137
1654693800000|2022-06-08 13:10:00|3678.5|3677.5|3679|3678|3680|3679.5|3677|3676.5|19474
1654694100000|2022-06-08 13:15:00|3679.5|3678.5|3679.5|3679|3680|3679.5|3678.5|3678|21498
1654694400000|2022-06-08 13:20:00|3679|3678.5|3679|3678.5|3680|3679.5|3677.5|3677|21689
1654694700000|2022-06-08 13:25:00|3679.5|3679|3681.5|3680.5|3682|3681.5|3679|3678.5|37261
1654695000000|2022-06-08 13:30:00|3682|3681|3678|3677|3686.5|3685.5|3677.5|3677|327553
1654695300000|2022-06-08 13:35:00|3678.5|3677.5|3673.5|3672.5|3678.5|3678|3669.5|3669|60945
1654695600000|2022-06-08 13:40:00|3674|3673|3661|3660|3674|3673|3657|3655.5|50296
1654695900000|2022-06-08 13:45:00|3660.5|3660.5|3663|3662|3665.5|3665|3660|3659.5|52634
1654696200000|2022-06-08 13:50:00|3662.5|3662.5|3669.5|3668.5|3669.5|3668.5|3662.5|3662.5|36049
1654696500000|2022-06-08 13:55:00|3670|3669|3673|3672|3675.5|3674.5|3669|3668.5|64189
1654696800000|2022-06-08 14:00:00|3673.5|3673|3672.5|3672|3676|3675|3671.5|3671|40633
1654697100000|2022-06-08 14:05:00|3672|3671.5|3668.5|3667.5|3673.5|3673|3667.5|3667|49809
1654697400000|2022-06-08 14:10:00|3669|3668|3670.5|3670|3673|3672.5|3668|3667.5|118398
1654697700000|2022-06-08 14:15:00|3670|3669.5|3670|3669.5|3670.5|3670|3666.5|3666|84976
1654698000000|2022-06-08 14:20:00|3670.5|3670|3675|3674.5|3677|3676|3669.5|3669|40035
1654698300000|2022-06-08 14:25:00|3674.5|3674|3674.5|3674|3675.5|3675|3673|3672.5|34179
1654698600000|2022-06-08 14:30:00|3674|3673.5|3675.5|3675|3678.5|3678|3674|3673.5|42600
1654698900000|2022-06-08 14:35:00|3676|3675.5|3675|3674.5|3677.5|3677|3672.5|3672|28135
1654699200000|2022-06-08 14:40:00|3674.5|3674|3674.5|3674|3678|3677|3673.5|3673|31093
1654699500000|2022-06-08 14:45:00|3674|3673.5|3676|3675|3677|3676.5|3673.5|3673|31582
1654699800000|2022-06-08 14:50:00|3676.5|3675.5|3673.5|3672.5|3676.5|3676|3672|3671.5|32193
1654700100000|2022-06-08 14:55:00|3673|3672|3672|3671.5|3674|3673.5|3670.5|3669.5|36399
1654700400000|2022-06-08 15:00:00|3672.5|3672|3671.5|3671|3674|3673|3671|3670.5|34961
1654700700000|2022-06-08 15:05:00|3672|3671.5|3672|3671.5|3672.5|3672|3670.5|3670|42373
1654701000000|2022-06-08 15:10:00|3672.5|3672|3675.5|3674.5|3675.5|3674.5|3669.5|3669|57359
1654701300000|2022-06-08 15:15:00|3675|3675|3675.5|3675|3676.5|3676|3674|3673.5|38511
1654701600000|2022-06-08 15:20:00|3676|3675.5|3675.5|3674.5|3677.5|3676.5|3674.5|3674|54982
1654701900000|2022-06-08 15:25:00|3675|3675|3674.5|3673|3676|3675|3673.5|3673|68264
1654758000000|2022-06-09 07:00:00|3676|3666|3662|3660.5|3676|3667|3660.5|3658.5|34367
1654758300000|2022-06-09 07:05:00|3661.5|3661|3661|3660|3667.5|3666.5|3659|3658|29214
1654758600000|2022-06-09 07:10:00|3660.5|3659|3663|3662|3665|3663.5|3658.5|3657|31421
1654758900000|2022-06-09 07:15:00|3662.5|3662.5|3665.5|3664|3665.5|3664.5|3660.5|3659.5|16013
1654759200000|2022-06-09 07:20:00|3665|3663.5|3653.5|3653|3665|3664|3653.5|3653|5827
1654759500000|2022-06-09 07:25:00|3654|3653.5|3657|3656|3659.5|3658.5|3653.5|3652.5|47440
1654759800000|2022-06-09 07:30:00|3657.5|3656.5|3656.5|3655.5|3659|3658|3652.5|3651.5|23764
1654760100000|2022-06-09 07:35:00|3657|3656|3659|3657.5|3661|3660|3655|3654|6557
1654760400000|2022-06-09 07:40:00|3659.5|3658|3659|3658.5|3661|3659|3657.5|3657|5237
1654760700000|2022-06-09 07:45:00|3659.5|3658|3657.5|3656.5|3665|3663.5|3657.5|3656.5|11658
1654761000000|2022-06-09 07:50:00|3657|3657|3659|3658|3660.5|3660|3656.5|3655.5|5174
1654761300000|2022-06-09 07:55:00|3658.5|3657|3657.5|3656.5|3659|3658|3654|3653.5|6633
1654761600000|2022-06-09 08:00:00|3657|3656|3651.5|3651|3658|3657|3651.5|3651|13975
1654761900000|2022-06-09 08:05:00|3651|3650.5|3649.5|3648.5|3651.5|3651|3645|3643.5|18994
1654762200000|2022-06-09 08:10:00|3650|3649|3650|3649|3652|3651|3648.5|3647.5|10255
1654762500000|2022-06-09 08:15:00|3650.5|3648.5|3651|3650.5|3653|3652|3650|3648.5|7324
1654762800000|2022-06-09 08:20:00|3651.5|3650|3654|3653|3655|3653.5|3650.5|3650|4293
1654763100000|2022-06-09 08:25:00|3654.5|3653.5|3653|3652.5|3655.5|3655|3652.5|3651.5|7923
1654763400000|2022-06-09 08:30:00|3653.5|3653|3657|3656|3658|3657|3653.5|3653|5729
1654763700000|2022-06-09 08:35:00|3657.5|3656.5|3655.5|3654.5|3661.5|3660.5|3655.5|3654.5|44792
1654764000000|2022-06-09 08:40:00|3656.5|3655|3658.5|3657.5|3659|3658|3656|3655|6383
1654764300000|2022-06-09 08:45:00|3659|3658|3656.5|3655.5|3662.5|3662|3656.5|3655.5|9238
1654764600000|2022-06-09 08:50:00|3657|3656|3655|3654|3657|3656.5|3655|3653.5|3149
1654764900000|2022-06-09 08:55:00|3655.5|3654.5|3659|3658|3659|3658|3655.5|3654|7130
1654765200000|2022-06-09 09:00:00|3658.5|3657.5|3664|3663|3664|3663|3656.5|3655.5|8231
1654765500000|2022-06-09 09:05:00|3663.5|3662.5|3666.5|3665.5|3667|3666.5|3661.5|3660.5|5290
1654765800000|2022-06-09 09:10:00|3667|3666|3667.5|3666.5|3669|3668|3665.5|3665|11932
1654766100000|2022-06-09 09:15:00|3668|3667|3670|3668.5|3671.5|3670.5|3668|3667|8835
1654766400000|2022-06-09 09:20:00|3670.5|3669|3671.5|3670|3673.5|3673|3669.5|3668.5|12138
1654766700000|2022-06-09 09:25:00|3671|3670.5|3671.5|3670|3672|3671|3669.5|3668.5|5489
1654767000000|2022-06-09 09:30:00|3672|3670.5|3677.5|3676.5|3679.5|3678.5|3672|3670.5|9947
1654767300000|2022-06-09 09:35:00|3678|3677|3679|3678|3682|3680.5|3677|3676|8120
1654767600000|2022-06-09 09:40:00|3678.5|3677.5|3681|3680.5|3682.5|3682|3678.5|3677.5|17243
1654767900000|2022-06-09 09:45:00|3681.5|3681|3682.5|3681.5|3685.5|3684|3681|3680|19126
1654768200000|2022-06-09 09:50:00|3683|3682|3684|3683|3684.5|3683.5|3681|3680.5|24525
1654768500000|2022-06-09 09:55:00|3683.5|3682.5|3684.5|3683.5|3685.5|3684.5|3681.5|3680.5|20412
1654768800000|2022-06-09 10:00:00|3685.5|3684|3689|3688|3690.5|3690|3685.5|3683.5|4471
1654769100000|2022-06-09 10:05:00|3688.5|3687.5|3687.5|3687|3689|3687.5|3685.5|3685|7110
1654769400000|2022-06-09 10:10:00|3688|3687.5|3686|3685|3688.5|3687.5|3682|3681|15825
1654769700000|2022-06-09 10:15:00|3685.5|3685.5|3689|3688|3689.5|3689|3685.5|3685.5|3679
1654770000000|2022-06-09 10:20:00|3689.5|3688.5|3690.5|3690|3691|3690.5|3688|3686.5|7144
1654770300000|2022-06-09 10:25:00|3690|3689.5|3694.5|3693|3695|3693.5|3688|3687|4355
1654770600000|2022-06-09 10:30:00|3695|3693.5|3692.5|3692|3695|3694|3690.5|3689.5|10443
1654770900000|2022-06-09 10:35:00|3693|3692.5|3702|3700.5|3702|3701.5|3692.5|3692|9353
1654771200000|2022-06-09 10:40:00|3702.5|3701|3701|3699.5|3703|3702.5|3700|3699|13324
1654771500000|2022-06-09 10:45:00|3700.5|3700|3695|3694|3700.5|3700|3693.5|3692.5|14010
1654771800000|2022-06-09 10:50:00|3694.5|3693.5|3696|3695|3696.5|3696|3693|3692.5|11300
1654772100000|2022-06-09 10:55:00|3695.5|3694.5|3689|3688|3697|3696|3687|3686|457096
1654772400000|2022-06-09 11:00:00|3688.5|3687.5|3689|3688|3689|3688|3685.5|3684.5|7329
1654772700000|2022-06-09 11:05:00|3688.5|3687.5|3689|3688|3689.5|3688|3684|3683.5|6356
1654773000000|2022-06-09 11:10:00|3689.5|3688.5|3691|3690|3691|3690|3689|3687.5|3156
1654773300000|2022-06-09 11:15:00|3691.5|3690.5|3684|3683|3694|3693|3684|3683|91616
1654773600000|2022-06-09 11:20:00|3683.5|3682|3685.5|3684|3685.5|3684|3678.5|3677.5|33458
1654773900000|2022-06-09 11:25:00|3685|3683.5|3684.5|3683.5|3685|3683.5|3680.5|3680|7444
1654774200000|2022-06-09 11:30:00|3684|3683|3680.5|3679.5|3684|3683.5|3679|3678|7624
1654774500000|2022-06-09 11:35:00|3680|3680|3678.5|3678|3681.5|3681|3678.5|3678|7465
1654774800000|2022-06-09 11:40:00|3679|3678.5|3678|3677|3680|3679.5|3676|3675.5|17739
1654775100000|2022-06-09 11:45:00|3677.5|3676|3670|3669|3683|3681|3669|3668.5|34401
1654775400000|2022-06-09 11:50:00|3669.5|3669.5|3673|3672|3676|3675|3669.5|3669.5|13451
1654775700000|2022-06-09 11:55:00|3672.5|3672.5|3675.5|3674.5|3677|3676.5|3672.5|3671.5|10996
1654776000000|2022-06-09 12:00:00|3675|3674|3673|3672|3676.5|3675.5|3669.5|3668.5|15043
1654776300000|2022-06-09 12:05:00|3672.5|3671.5|3668.5|3667.5|3673|3671.5|3667.5|3666|35043
1654776600000|2022-06-09 12:10:00|3668|3667|3666|3665|3668|3667|3665|3664|15234
1654776900000|2022-06-09 12:15:00|3665.5|3664.5|3670.5|3670|3672|3671|3664.5|3664|12640
1654777200000|2022-06-09 12:20:00|3670|3669.5|3669.5|3668.5|3670.5|3670|3666.5|3665.5|18160
1654777500000|2022-06-09 12:25:00|3670|3669|3671.5|3670.5|3673.5|3673|3669.5|3668.5|15920
1654777800000|2022-06-09 12:30:00|3672|3671|3668|3667.5|3672.5|3672|3667.5|3666.5|21873
1654778100000|2022-06-09 12:35:00|3667.5|3666.5|3668.5|3667.5|3669|3668|3666|3665|34554
1654778400000|2022-06-09 12:40:00|3668|3668|3665.5|3664.5|3670.5|3669.5|3665|3664|19203
1654778700000|2022-06-09 12:45:00|3666|3665|3661|3660|3667.5|3667|3658|3657.5|28555
1654779000000|2022-06-09 12:50:00|3660.5|3659.5|3660.5|3659.5|3662.5|3661.5|3658.5|3657|29353
1654779300000|2022-06-09 12:55:00|3661|3660|3659.5|3658.5|3663.5|3663|3659|3658|15001
1654779600000|2022-06-09 13:00:00|3659|3659|3662|3660.5|3664.5|3663.5|3659|3658.5|9815
1654779900000|2022-06-09 13:05:00|3661.5|3660|3655|3654|3662|3661|3655|3654|13366
1654780200000|2022-06-09 13:10:00|3654.5|3654.5|3650|3649|3656|3655|3650|3649|16335
1654780500000|2022-06-09 13:15:00|3650.5|3648.5|3650.5|3649.5|3652.5|3651.5|3648.5|3647.5|17626
1654780800000|2022-06-09 13:20:00|3650|3650|3646.5|3646|3652|3651|3646.5|3646|21326
1654781100000|2022-06-09 13:25:00|3647|3646.5|3653.5|3652|3654.5|3653.5|3646.5|3646|18561
1654781400000|2022-06-09 13:30:00|3653|3652.5|3658.5|3658|3659|3658|3650.5|3649.5|39501
1654781700000|2022-06-09 13:35:00|3659|3658.5|3657|3656|3660.5|3659.5|3655.5|3654.5|31834
1654782000000|2022-06-09 13:40:00|3656.5|3656.5|3655|3653.5|3661|3660|3652.5|3651.5|27434
1654782300000|2022-06-09 13:45:00|3654.5|3654|3659.5|3659|3661|3660|3654|3653|16680
1654782600000|2022-06-09 13:50:00|3660|3659.5|3660.5|3659|3666|3665|3659.5|3659|34859
1654782900000|2022-06-09 13:55:00|3660|3659.5|3657|3656|3660|3659.5|3656|3655.5|16547
1654783200000|2022-06-09 14:00:00|3656.5|3655.5|3654|3653.5|3657|3656|3653|3652|20562
1654783500000|2022-06-09 14:05:00|3653.5|3653|3650|3649|3653.5|3653|3647|3646.5|17976
1654783800000|2022-06-09 14:10:00|3649.5|3648.5|3647|3646|3649.5|3649|3645|3644|21838
1654784100000|2022-06-09 14:15:00|3646.5|3645.5|3649.5|3649|3649.5|3649|3646|3645|14037
1654784400000|2022-06-09 14:20:00|3649|3648.5|3654.5|3654|3656.5|3655|3649|3648.5|33802
1654784700000|2022-06-09 14:25:00|3655|3654.5|3648|3647|3656.5|3655.5|3646.5|3646|34538
1654785000000|2022-06-09 14:30:00|3648.5|3647.5|3641|3640.5|3649.5|3648.5|3641|3640.5|25269
1654785300000|2022-06-09 14:35:00|3641.5|3641|3640|3639|3644.5|3643|3639.5|3638.5|21684
1654785600000|2022-06-09 14:40:00|3639.5|3638.5|3635|3634|3640|3639|3634.5|3634|31122
1654785900000|2022-06-09 14:45:00|3635.5|3634.5|3632|3631|3637|3636|3631|3630.5|58320
1654786200000|2022-06-09 14:50:00|3631.5|3631.5|3627|3626|3634|3633|3626.5|3626|35886
1654786500000|2022-06-09 14:55:00|3626.5|3625.5|3622|3621.5|3626.5|3626|3622|3621.5|48739
1654786800000|2022-06-09 15:00:00|3621.5|3621|3625|3623.5|3628|3627|3621|3620|71878
1654787100000|2022-06-09 15:05:00|3624.5|3623|3630|3629.5|3632|3631|3623.5|3622.5|79738
1654787400000|2022-06-09 15:10:00|3629.5|3629|3631|3630.5|3633|3632.5|3628|3627.5|51761
1654787700000|2022-06-09 15:15:00|3631.5|3630|3634.5|3633.5|3636|3635.5|3630.5|3630|76661
1654788000000|2022-06-09 15:20:00|3634|3634|3636|3635.5|3637|3636|3633.5|3633|51946
1654788300000|2022-06-09 15:25:00|3635.5|3635|3634.5|3633.5|3636.5|3636|3632|3631|65295
1654844400000|2022-06-10 07:00:00|3623|3621.5|3604|3602|3629|3627|3603|3601|56790
1654844700000|2022-06-10 07:05:00|3603.5|3601|3605.5|3603.5|3612|3610|3599|3596.5|29037
1654845000000|2022-06-10 07:10:00|3605|3603|3611.5|3609.5|3613.5|3612.5|3599|3597|36007
1654845300000|2022-06-10 07:15:00|3612|3610|3611|3610.5|3618|3616.5|3609|3607.5|32903
1654845600000|2022-06-10 07:20:00|3611.5|3609.5|3605.5|3604.5|3612.5|3610|3602.5|3601.5|26655
1654845900000|2022-06-10 07:25:00|3605|3604|3604|3603.5|3606|3605|3600.5|3600|16445
1654846200000|2022-06-10 07:30:00|3604.5|3603|3606|3605|3608.5|3607|3604|3603|17994
1654846500000|2022-06-10 07:35:00|3606.5|3605.5|3612.5|3611|3612.5|3611|3606.5|3605|8326
1654846800000|2022-06-10 07:40:00|3613|3611.5|3601.5|3600|3614.5|3613|3600|3599|13757
1654847100000|2022-06-10 07:45:00|3601|3600.5|3598|3596.5|3603.5|3603|3595.5|3594|44324
1654847400000|2022-06-10 07:50:00|3597.5|3596|3600|3599|3602|3600.5|3597|3596|33285
1654847700000|2022-06-10 07:55:00|3600.5|3599.5|3601|3600|3603|3601.5|3599|3598|26838
1654848000000|2022-06-10 08:00:00|3600.5|3599.5|3595.5|3594|3601|3600.5|3594.5|3594|21366
1654848300000|2022-06-10 08:05:00|3595|3594.5|3595|3594|3595.5|3595|3592|3591|12398
1654848600000|2022-06-10 08:10:00|3594.5|3593.5|3595.5|3594.5|3599|3598.5|3594|3593|12022
1654848900000|2022-06-10 08:15:00|3596|3594|3598.5|3597|3601|3600|3594.5|3593.5|16009
1654849200000|2022-06-10 08:20:00|3598|3596.5|3597.5|3596.5|3599|3597.5|3594.5|3594|20835
1654849500000|2022-06-10 08:25:00|3597|3596|3596.5|3595.5|3600|3599|3594.5|3593.5|37502
1654849800000|2022-06-10 08:30:00|3597|3596|3597|3596|3599.5|3598|3595.5|3594.5|12211
1654850100000|2022-06-10 08:35:00|3596.5|3595.5|3597.5|3596.5|3599.5|3598.5|3594|3593|21145
1654850400000|2022-06-10 08:40:00|3598|3597|3598|3597.5|3600|3599|3596.5|3595.5|11658
1654850700000|2022-06-10 08:45:00|3597.5|3596.5|3597|3596|3598.5|3597.5|3596.5|3595.5|9452
1654851000000|2022-06-10 08:50:00|3597.5|3596.5|3595|3594.5|3597.5|3596.5|3594.5|3593.5|9464
1654851300000|2022-06-10 08:55:00|3595.5|3595|3595|3594|3597|3596.5|3594|3593|26003
1654851600000|2022-06-10 09:00:00|3594.5|3593.5|3597|3596|3598.5|3597.5|3594.5|3593.5|12670
1654851900000|2022-06-10 09:05:00|3596.5|3596.5|3596.5|3596|3598.5|3597|3595.5|3595|19829
1654852200000|2022-06-10 09:10:00|3596|3595.5|3595.5|3594.5|3597.5|3596.5|3594|3593.5|17821
1654852500000|2022-06-10 09:15:00|3596|3595|3597|3596.5|3599|3598|3595|3594|22885
1654852800000|2022-06-10 09:20:00|3597.5|3597|3594.5|3593.5|3598|3597|3593.5|3593|25027
1654853100000|2022-06-10 09:25:00|3594|3594|3595|3594.5|3596.5|3595.5|3591.5|3590.5|29036
1654853400000|2022-06-10 09:30:00|3595.5|3595|3599|3597.5|3599|3598|3595.5|3595|791879
1654853700000|2022-06-10 09:35:00|3599.5|3598|3595.5|3594|3600|3599|3592.5|3591.5|36532
1654854000000|2022-06-10 09:40:00|3595|3593.5|3596|3595|3596.5|3595.5|3592.5|3592|113114
1654854300000|2022-06-10 09:45:00|3597|3595.5|3597|3596.5|3599|3597.5|3594.5|3594|18545
1654854600000|2022-06-10 09:50:00|3597.5|3597|3595|3594|3601|3600|3595|3594|515062
1654854900000|2022-06-10 09:55:00|3594.5|3593.5|3597|3596|3598.5|3598|3593.5|3593|17264
1654855200000|2022-06-10 10:00:00|3598|3596.5|3599|3598|3599|3598|3595|3593.5|11193
1654855500000|2022-06-10 10:05:00|3598.5|3598.5|3604|3603|3604|3603|3598.5|3598|5082
1654855800000|2022-06-10 10:10:00|3604.5|3603.5|3603|3602|3604.5|3603.5|3601|3600|7889
1654856100000|2022-06-10 10:15:00|3603.5|3602.5|3605|3604|3605.5|3605|3603.5|3602|3565
1654856400000|2022-06-10 10:20:00|3604.5|3603.5|3601|3599.5|3605|3604|3600.5|3599.5|12308
1654856700000|2022-06-10 10:25:00|3601.5|3600|3603.5|3603|3603.5|3603|3600.5|3599.5|19150
1654857000000|2022-06-10 10:30:00|3603|3602.5|3602|3601|3604|3603.5|3600.5|3599.5|15765
1654857300000|2022-06-10 10:35:00|3602.5|3601.5|3603|3602.5|3603.5|3603|3602|3601|8580
1654857600000|2022-06-10 10:40:00|3603.5|3603|3603.5|3602.5|3605|3604|3602|3601|20183
1654857900000|2022-06-10 10:45:00|3603|3602|3606|3605|3606.5|3606|3603|3602|4635
1654858200000|2022-06-10 10:50:00|3606.5|3605.5|3611.5|3610.5|3611.5|3610.5|3606|3605|7556
1654858500000|2022-06-10 10:55:00|3611|3610|3610.5|3609.5|3612|3611|3609|3608|11122
1654858800000|2022-06-10 11:00:00|3611|3610|3610.5|3610|3611|3610.5|3608.5|3608|12750
1654859100000|2022-06-10 11:05:00|3610|3609.5|3612|3610.5|3612.5|3612|3609.5|3608.5|12521
1654859400000|2022-06-10 11:10:00|3611.5|3610|3609.5|3608.5|3611.5|3610|3608|3607|15668
1654859700000|2022-06-10 11:15:00|3610|3609|3608|3607|3610|3609.5|3608|3606.5|8625
1654860000000|2022-06-10 11:20:00|3608.5|3607.5|3607|3606|3609.5|3609|3606.5|3605.5|17607
1654860300000|2022-06-10 11:25:00|3607.5|3606.5|3610|3609|3610|3609|3607.5|3606|4715
1654860600000|2022-06-10 11:30:00|3609.5|3608.5|3615.5|3615|3616|3615|3609|3608.5|8509
1654860900000|2022-06-10 11:35:00|3615|3614.5|3612.5|3612|3615.5|3614.5|3612|3611|8417
1654861200000|2022-06-10 11:40:00|3613|3611.5|3614|3613|3614|3613.5|3613|3611.5|4620
1654861500000|2022-06-10 11:45:00|3614.5|3613.5|3614.5|3614|3615|3614.5|3613|3612|11270
1654861800000|2022-06-10 11:50:00|3614|3613.5|3614|3613|3614.5|3614|3613|3612.5|11562
1654862100000|2022-06-10 11:55:00|3613.5|3612.5|3610|3609|3614|3612.5|3609|3607.5|14163
1654862400000|2022-06-10 12:00:00|3609.5|3608.5|3609.5|3608|3611|3610.5|3607|3606|12823
1654862700000|2022-06-10 12:05:00|3609|3607.5|3612|3611|3612|3611.5|3608|3607.5|9775
1654863000000|2022-06-10 12:10:00|3612.5|3611.5|3612.5|3611.5|3613|3612.5|3611.5|3610|11414
1654863300000|2022-06-10 12:15:00|3612|3612|3612.5|3611.5|3614|3613|3611|3610|8248
1654863600000|2022-06-10 12:20:00|3612|3611|3613|3612.5|3613.5|3613|3611.5|3611|11053
1654863900000|2022-06-10 12:25:00|3613.5|3613|3615.5|3614|3616|3615|3613|3612.5|20887
1654864200000|2022-06-10 12:30:00|3615|3613.5|3598|3596.5|3616.5|3615|3597.5|3596.5|89959
1654864500000|2022-06-10 12:35:00|3597.5|3597|3606.5|3605.5|3606.5|3605.5|3597.5|3596|35160
1654864800000|2022-06-10 12:40:00|3606|3605|3604|3603|3610|3609|3604|3603|156003
1654865100000|2022-06-10 12:45:00|3603.5|3602.5|3605|3604|3609.5|3608.5|3603.5|3602.5|14031
1654865400000|2022-06-10 12:50:00|3604.5|3603.5|3603.5|3602.5|3605|3604.5|3598.5|3597|37290
1654865700000|2022-06-10 12:55:00|3603|3602|3606|3605|3610|3608.5|3602|3601|68415
1654866000000|2022-06-10 13:00:00|3606.5|3605.5|3609.5|3608.5|3611.5|3610.5|3606.5|3605|12675
1654866300000|2022-06-10 13:05:00|3610|3609|3608.5|3607.5|3611.5|3610.5|3608|3607|9121
1654866600000|2022-06-10 13:10:00|3608|3607|3607|3606|3610.5|3609.5|3606|3605|10524
1654866900000|2022-06-10 13:15:00|3606.5|3605.5|3607.5|3607|3608.5|3607|3605|3604.5|12778
1654867200000|2022-06-10 13:20:00|3608|3606.5|3604|3603|3608|3607.5|3602.5|3601.5|26373
1654867500000|2022-06-10 13:25:00|3604.5|3603.5|3602.5|3601.5|3605|3604|3601.5|3601|18317
1654867800000|2022-06-10 13:30:00|3602|3601|3597|3596|3607|3606|3596.5|3596|49457
1654868100000|2022-06-10 13:35:00|3596.5|3595.5|3596|3594.5|3599|3598|3593|3592|22638
1654868400000|2022-06-10 13:40:00|3595.5|3593.5|3595|3594|3595.5|3595|3589.5|3588.5|93799
1654868700000|2022-06-10 13:45:00|3594.5|3593.5|3599|3598.5|3601.5|3601|3593.5|3592.5|55700
1654869000000|2022-06-10 13:50:00|3598.5|3598|3590.5|3589.5|3599|3598.5|3589.5|3588.5|35498
1654869300000|2022-06-10 13:55:00|3590|3589|3593.5|3592.5|3595|3594|3586.5|3586|31582
1654869600000|2022-06-10 14:00:00|3593|3592|3590.5|3589.5|3595.5|3594.5|3588|3587|34224
1654869900000|2022-06-10 14:05:00|3591|3590|3594|3593|3595|3594.5|3589|3588.5|49299
1654870200000|2022-06-10 14:10:00|3594.5|3593.5|3598|3597.5|3599|3598.5|3594|3593|54379
1654870500000|2022-06-10 14:15:00|3597.5|3597|3599|3598|3602.5|3601.5|3597|3596.5|54240
1654870800000|2022-06-10 14:20:00|3598.5|3597.5|3606|3605|3607.5|3606|3594.5|3594|43546
1654871100000|2022-06-10 14:25:00|3606.5|3605.5|3607.5|3606.5|3610|3609|3606|3605|44442
1654871400000|2022-06-10 14:30:00|3608|3607|3621.5|3620.5|3623.5|3622|3608|3607|39840
1654871700000|2022-06-10 14:35:00|3622|3620|3628|3627|3628.5|3627.5|3620.5|3619.5|59563
1654872000000|2022-06-10 14:40:00|3628.5|3627.5|3633|3632.5|3636|3634.5|3628|3627|82295
1654872300000|2022-06-10 14:45:00|3632.5|3632|3633|3632|3634|3633.5|3627.5|3626.5|94587
1654872600000|2022-06-10 14:50:00|3633.5|3632.5|3637.5|3637|3638|3637.5|3632|3631|85743
1654872900000|2022-06-10 14:55:00|3637|3636.5|3632.5|3632|3639|3638|3632|3631|187214
1654873200000|2022-06-10 15:00:00|3633|3631.5|3632|3631.5|3634.5|3634|3629|3628.5|79463
1654873500000|2022-06-10 15:05:00|3632.5|3631|3633|3632.5|3637.5|3637|3630.5|3629.5|74707
1654873800000|2022-06-10 15:10:00|3633.5|3633|3633.5|3633|3637|3636.5|3633|3632|67965
1654874100000|2022-06-10 15:15:00|3634|3633.5|3640|3639.5|3640.5|3640|3632|3631.5|96748
1654874400000|2022-06-10 15:20:00|3640.5|3640|3639.5|3639|3645|3644.5|3639|3638.5|89327
1654874700000|2022-06-10 15:25:00|3639|3638.5|3640|3638.5|3644|3643.5|3636|3635.5|66239
1655103600000|2022-06-13 07:00:00|3630|3626.5|3627.5|3626|3648.5|3646|3625|3623.5|78943
1655103900000|2022-06-13 07:05:00|3627|3625.5|3628.5|3626.5|3633|3631|3624.5|3623.5|20779
1655104200000|2022-06-13 07:10:00|3629|3627|3626.5|3625.5|3633|3632|3620.5|3618.5|50021
1655104500000|2022-06-13 07:15:00|3627|3626|3631.5|3630.5|3635|3634.5|3626.5|3625|24891
1655104800000|2022-06-13 07:20:00|3632|3631|3647|3645.5|3647|3645.5|3630|3628.5|17299
1655105100000|2022-06-13 07:25:00|3646.5|3645|3641.5|3640|3652.5|3651|3639|3637.5|31912
1655105400000|2022-06-13 07:30:00|3641|3639.5|3647.5|3646.5|3650|3649.5|3640.5|3639|34792
1655105700000|2022-06-13 07:35:00|3648|3647|3655.5|3654.5|3656.5|3655.5|3648|3646.5|16167
1655106000000|2022-06-13 07:40:00|3656|3655|3651.5|3650|3657|3656|3651|3650|23468
1655106300000|2022-06-13 07:45:00|3652|3650.5|3659|3658|3663.5|3662.5|3651.5|3650|20242
1655106600000|2022-06-13 07:50:00|3658.5|3657.5|3654.5|3653|3659|3658.5|3652.5|3651.5|11901
1655106900000|2022-06-13 07:55:00|3654|3652.5|3647|3646|3654|3652.5|3646.5|3645.5|26003
1655107200000|2022-06-13 08:00:00|3646.5|3645.5|3630.5|3629.5|3646.5|3645.5|3630|3629|29329
1655107500000|2022-06-13 08:05:00|3631|3630|3630|3628.5|3632.5|3631.5|3626.5|3626|21193
1655107800000|2022-06-13 08:10:00|3629.5|3629|3628.5|3627.5|3635|3634|3628.5|3627.5|22184
1655108100000|2022-06-13 08:15:00|3628|3627|3629|3628.5|3630.5|3629.5|3626.5|3625.5|29900
1655108400000|2022-06-13 08:20:00|3629.5|3628|3629|3628|3634.5|3633.5|3627.5|3626.5|22441
1655108700000|2022-06-13 08:25:00|3628.5|3627.5|3617|3616|3630|3629|3616.5|3616|50685
1655109000000|2022-06-13 08:30:00|3616.5|3615.5|3622.5|3621|3624.5|3623|3615.5|3614|61917
1655109300000|2022-06-13 08:35:00|3623|3621.5|3626|3625|3626|3625.5|3620|3619|17561
1655109600000|2022-06-13 08:40:00|3625.5|3624.5|3625.5|3624.5|3630|3628.5|3624|3623.5|21997
1655109900000|2022-06-13 08:45:00|3625|3624|3614.5|3613|3625.5|3624.5|3613.5|3612.5|25137
1655110200000|2022-06-13 08:50:00|3614|3613.5|3610|3609.5|3615|3614|3606|3604.5|23250
1655110500000|2022-06-13 08:55:00|3610.5|3609|3610.5|3609.5|3614|3612.5|3609|3607.5|16444
1655110800000|2022-06-13 09:00:00|3610|3609|3619|3617.5|3623|3622.5|3610|3608.5|7787
1655111100000|2022-06-13 09:05:00|3619.5|3618|3622|3620.5|3622|3621|3617|3616|7374
1655111400000|2022-06-13 09:10:00|3621.5|3621|3615|3614|3621.5|3621|3614.5|3613.5|4542
1655111700000|2022-06-13 09:15:00|3615.5|3614.5|3605|3603.5|3616.5|3615.5|3604|3602.5|36771
1655112000000|2022-06-13 09:20:00|3604.5|3604|3606.5|3605|3609.5|3608|3603.5|3603|4892
1655112300000|2022-06-13 09:25:00|3607|3605.5|3601.5|3601|3607|3606|3600|3598.5|17157
1655112600000|2022-06-13 09:30:00|3602.5|3601.5|3604|3603|3604.5|3604|3601.5|3600|16274
1655112900000|2022-06-13 09:35:00|3604.5|3603.5|3601.5|3600.5|3607|3606|3598|3596.5|16284
1655113200000|2022-06-13 09:40:00|3602|3601|3606.5|3605.5|3607|3606|3598.5|3598|15112
1655113500000|2022-06-13 09:45:00|3606|3605|3611|3610|3612.5|3612|3602.5|3601|36783
1655113800000|2022-06-13 09:50:00|3610.5|3609.5|3607|3606|3611|3610|3606|3605.5|13994
1655114100000|2022-06-13 09:55:00|3606.5|3605.5|3604.5|3603.5|3608.5|3607.5|3604.5|3603.5|18399
1655114400000|2022-06-13 10:00:00|3604|3603|3608.5|3607.5|3609.5|3608.5|3600.5|3600|20156
1655114700000|2022-06-13 10:05:00|3609|3608|3609.5|3608.5|3610.5|3609.5|3607.5|3606|8111
1655115000000|2022-06-13 10:10:00|3609|3608|3612|3611|3613|3612|3608|3606.5|13751
1655115300000|2022-06-13 10:15:00|3611.5|3610.5|3610|3609|3612.5|3611.5|3608|3607.5|12496
1655115600000|2022-06-13 10:20:00|3609.5|3608.5|3606|3605.5|3610|3609.5|3606|3605.5|12957
1655115900000|2022-06-13 10:25:00|3605.5|3604.5|3605.5|3605|3606.5|3606|3603|3601.5|14698
1655116200000|2022-06-13 10:30:00|3606|3605.5|3610|3609|3610.5|3610|3605|3604|10110
1655116500000|2022-06-13 10:35:00|3610.5|3609.5|3612.5|3612|3612.5|3612|3610|3609|18472
1655116800000|2022-06-13 10:40:00|3612|3611.5|3608.5|3608|3612.5|3611.5|3607.5|3607|13420
1655117100000|2022-06-13 10:45:00|3608|3607.5|3615.5|3614.5|3615.5|3614.5|3607.5|3606.5|14956
1655117400000|2022-06-13 10:50:00|3615|3614|3614|3613|3617|3616|3612|3611|14631
1655117700000|2022-06-13 10:55:00|3614.5|3613.5|3611|3610|3617.5|3616.5|3610.5|3609.5|95531
1655118000000|2022-06-13 11:00:00|3611.5|3610.5|3623.5|3622|3624|3623.5|3611.5|3610.5|16992
1655118300000|2022-06-13 11:05:00|3623|3622.5|3627|3626|3629.5|3628.5|3623|3622|31447
1655118600000|2022-06-13 11:10:00|3627.5|3626.5|3625.5|3624.5|3631|3630|3625|3624.5|17464
1655118900000|2022-06-13 11:15:00|3625|3624|3627.5|3627|3628.5|3627|3624|3623|14379
1655119200000|2022-06-13 11:20:00|3628|3627.5|3622|3621|3628.5|3627.5|3621|3620.5|10323
1655119500000|2022-06-13 11:25:00|3621.5|3621.5|3623.5|3622.5|3625|3623.5|3620.5|3620|12214
1655119800000|2022-06-13 11:30:00|3623|3622|3620|3618.5|3625.5|3624.5|3619|3617.5|15895
1655120100000|2022-06-13 11:35:00|3620.5|3619|3617.5|3616.5|3621.5|3621|3617.5|3616.5|72671
1655120400000|2022-06-13 11:40:00|3617|3617|3615|3614|3617.5|3617|3614.5|3613.5|21229
1655120700000|2022-06-13 11:45:00|3614.5|3613.5|3615|3614|3616.5|3616|3614|3613|17757
1655121000000|2022-06-13 11:50:00|3615.5|3614.5|3616|3615.5|3618|3617|3614.5|3614|13092
1655121300000|2022-06-13 11:55:00|3616.5|3616|3619|3618.5|3621|3620.5|3616|3615|16513
1655121600000|2022-06-13 12:00:00|3618.5|3618|3617|3616|3620.5|3620|3615.5|3615|20354
1655121900000|2022-06-13 12:05:00|3617.5|3616.5|3621|3620|3622.5|3622|3616|3615|14370
1655122200000|2022-06-13 12:10:00|3621.5|3620.5|3618.5|3617.5|3622|3621.5|3615|3614|8318
1655122500000|2022-06-13 12:15:00|3619|3618|3628.5|3627|3628.5|3628|3619|3618|21587
1655122800000|2022-06-13 12:20:00|3628|3626.5|3625.5|3624|3628.5|3628|3624.5|3623.5|17921
1655123100000|2022-06-13 12:25:00|3625|3623.5|3626.5|3625.5|3628|3627.5|3623.5|3623|45078
1655123400000|2022-06-13 12:30:00|3627|3626|3626.5|3625.5|3628.5|3628|3626|3625.5|17552
1655123700000|2022-06-13 12:35:00|3626|3626|3624.5|3623.5|3627.5|3626.5|3623|3622|14565
1655124000000|2022-06-13 12:40:00|3625|3624|3619.5|3619|3625|3624.5|3617.5|3617|26512
1655124300000|2022-06-13 12:45:00|3619|3618.5|3615|3614|3620|3619.5|3613.5|3613|21119
1655124600000|2022-06-13 12:50:00|3616|3614.5|3618.5|3617.5|3620|3619|3615|3614|21154
1655124900000|2022-06-13 12:55:00|3618|3617|3618.5|3617.5|3619|3618.5|3615.5|3615|26630
1655125200000|2022-06-13 13:00:00|3619|3618|3625.5|3624.5|3625.5|3624.5|3615|3614.5|58011
1655125500000|2022-06-13 13:05:00|3626|3625|3622|3621|3627.5|3626.5|3621|3620|11432
1655125800000|2022-06-13 13:10:00|3621.5|3620.5|3622.5|3621.5|3623|3622.5|3620|3619|13508
1655126100000|2022-06-13 13:15:00|3623|3622|3620.5|3619.5|3628|3627.5|3620|3619|20370
1655126400000|2022-06-13 13:20:00|3620|3619|3621.5|3620.5|3623|3621.5|3618.5|3617.5|28590
1655126700000|2022-06-13 13:25:00|3621|3620|3621|3620|3622|3621.5|3619.5|3618.5|40230
1655127000000|2022-06-13 13:30:00|3621.5|3620.5|3636|3635|3639|3638|3621|3620|108051
1655127300000|2022-06-13 13:35:00|3636.5|3635.5|3625|3624|3639|3638|3623.5|3623|35937
1655127600000|2022-06-13 13:40:00|3625.5|3624.5|3621.5|3620|3628|3627.5|3620|3619.5|50108
1655127900000|2022-06-13 13:45:00|3621|3620.5|3615.5|3615|3623.5|3622.5|3614|3613|57417
1655128200000|2022-06-13 13:50:00|3616|3615.5|3621.5|3620.5|3622|3621|3614|3613|24470
1655128500000|2022-06-13 13:55:00|3622|3621|3622.5|3621.5|3623|3622|3615.5|3615|35275
1655128800000|2022-06-13 14:00:00|3622|3621|3616.5|3616|3622.5|3621|3615|3614|35128
1655129100000|2022-06-13 14:05:00|3616|3615.5|3620|3619|3623|3622|3615.5|3615|27187
1655129400000|2022-06-13 14:10:00|3619.5|3618.5|3618|3617|3621|3620.5|3616.5|3616|62910
1655129700000|2022-06-13 14:15:00|3618.5|3617.5|3611.5|3611|3618.5|3618|3610.5|3609.5|37747
1655130000000|2022-06-13 14:20:00|3612|3611.5|3612.5|3612|3616.5|3615.5|3610.5|3610|41887
1655130300000|2022-06-13 14:25:00|3613|3612.5|3617|3616.5|3620.5|3620|3612.5|3612|73856
1655130600000|2022-06-13 14:30:00|3616.5|3616|3622|3621|3627|3626.5|3616.5|3616|43399
1655130900000|2022-06-13 14:35:00|3622.5|3621.5|3625|3624.5|3628|3627.5|3621.5|3621|191199
1655131200000|2022-06-13 14:40:00|3625.5|3625|3625|3624|3626.5|3626|3619|3618|69910
1655131500000|2022-06-13 14:45:00|3624.5|3623.5|3619|3618|3625|3623.5|3614.5|3614|35244
1655131800000|2022-06-13 14:50:00|3618.5|3617.5|3618.5|3617.5|3620.5|3619.5|3616|3615.5|60779
1655132100000|2022-06-13 14:55:00|3618|3618|3618.5|3618|3622.5|3622|3616|3615.5|111895
1655132400000|2022-06-13 15:00:00|3618|3617.5|3612|3611.5|3618.5|3617.5|3610|3609|83217
1655132700000|2022-06-13 15:05:00|3611.5|3611|3616|3615.5|3617|3616|3610.5|3609.5|52480
1655133000000|2022-06-13 15:10:00|3615.5|3615|3620|3619.5|3620.5|3620|3614.5|3614|57140
1655133300000|2022-06-13 15:15:00|3619.5|3619|3619|3618|3621|3620.5|3614.5|3613.5|701685
1655133600000|2022-06-13 15:20:00|3618.5|3617.5|3626|3625|3626.5|3625.5|3617.5|3617|575219
1655133900000|2022-06-13 15:25:00|3626.5|3625.5|3619.5|3618|3627|3626.5|3619|3618|267548
1655190000000|2022-06-14 07:00:00|3645|3636.5|3625|3623|3655.5|3645.5|3615|3614.5|93933
1655190300000|2022-06-14 07:05:00|3626|3623.5|3627|3626|3634.5|3633.5|3625|3623.5|33310
1655190600000|2022-06-14 07:10:00|3626.5|3625|3648|3646|3649.5|3648|3626|3625|57542
1655190900000|2022-06-14 07:15:00|3647|3646.5|3642|3640.5|3648.5|3647|3639|3638.5|31561
1655191200000|2022-06-14 07:20:00|3641.5|3640|3639|3637.5|3641.5|3640|3634|3633|25427
1655191500000|2022-06-14 07:25:00|3638.5|3638|3636.5|3635|3639|3638|3630.5|3629|29604
1655191800000|2022-06-14 07:30:00|3637|3635.5|3634|3632.5|3639.5|3638|3631|3630|37805
1655192100000|2022-06-14 07:35:00|3633.5|3633|3634|3633.5|3637.5|3636.5|3630|3629|24887
1655192400000|2022-06-14 07:40:00|3634.5|3634|3638|3636.5|3638|3637|3632.5|3631|15039
1655192700000|2022-06-14 07:45:00|3638.5|3637|3647.5|3646|3649|3648.5|3637.5|3637|26779
1655193000000|2022-06-14 07:50:00|3648|3646.5|3643.5|3642|3652.5|3651.5|3643|3642|19038
1655193300000|2022-06-14 07:55:00|3644|3642.5|3643|3642|3645|3644.5|3640.5|3639.5|14738
1655193600000|2022-06-14 08:00:00|3642.5|3641.5|3635|3633.5|3645|3644|3635|3633|29272
1655193900000|2022-06-14 08:05:00|3634.5|3633|3631.5|3630.5|3635|3634|3630|3629|15393
1655194200000|2022-06-14 08:10:00|3631|3629.5|3632|3631|3634|3633|3629.5|3629|12979
1655194500000|2022-06-14 08:15:00|3632.5|3631.5|3630|3629|3633|3632|3628|3627.5|19664
1655194800000|2022-06-14 08:20:00|3630.5|3629.5|3630|3629|3631.5|3630.5|3627.5|3627|39402
1655195100000|2022-06-14 08:25:00|3629.5|3628.5|3630|3629.5|3632.5|3632|3627.5|3627|27276
1655195400000|2022-06-14 08:30:00|3629.5|3629|3632.5|3631|3633|3632.5|3628|3627|28405
1655195700000|2022-06-14 08:35:00|3632|3631.5|3628.5|3627|3633.5|3632.5|3628|3627|13288
1655196000000|2022-06-14 08:40:00|3628|3627.5|3624|3623|3628.5|3627.5|3623|3622.5|23344
1655196300000|2022-06-14 08:45:00|3624.5|3623.5|3627.5|3626.5|3627.5|3626.5|3621|3620.5|20056
1655196600000|2022-06-14 08:50:00|3628|3627|3629.5|3628.5|3630.5|3629.5|3625.5|3624.5|32860
1655196900000|2022-06-14 08:55:00|3629|3628|3627|3625|3629.5|3628.5|3624|3623|27193
1655197200000|2022-06-14 09:00:00|3626.5|3624.5|3617.5|3617|3628.5|3627.5|3616|3615.5|27486
1655197500000|2022-06-14 09:05:00|3617|3616|3615.5|3614.5|3618|3617|3613|3611.5|11470
1655197800000|2022-06-14 09:10:00|3615|3614|3609|3608|3615|3614|3608.5|3607.5|13933
1655198100000|2022-06-14 09:15:00|3609.5|3608.5|3614.5|3613.5|3614.5|3613.5|3607|3606|15518
1655198400000|2022-06-14 09:20:00|3615|3614|3616|3615.5|3617|3616|3615|3614|103487
1655198700000|2022-06-14 09:25:00|3616.5|3615|3616|3615|3616.5|3615.5|3612.5|3612|26794
1655199000000|2022-06-14 09:30:00|3617|3615.5|3614.5|3613.5|3617|3616.5|3613|3612.5|21014
1655199300000|2022-06-14 09:35:00|3615|3614|3615.5|3614.5|3618|3617|3615|3614|8651
1655199600000|2022-06-14 09:40:00|3616.5|3615|3615.5|3614.5|3618|3616.5|3614.5|3613.5|10919
1655199900000|2022-06-14 09:45:00|3615|3615|3618|3616.5|3619|3618.5|3615|3613.5|17648
1655200200000|2022-06-14 09:50:00|3617.5|3616|3616.5|3616|3618|3617|3615|3614|12207
1655200500000|2022-06-14 09:55:00|3616|3615|3615.5|3614.5|3617|3616.5|3614.5|3614|27870
1655200800000|2022-06-14 10:00:00|3615|3615|3613.5|3613|3616|3615.5|3613|3612|34708
1655201100000|2022-06-14 10:05:00|3613|3612.5|3617.5|3616.5|3619|3618|3613|3612.5|21906
1655201400000|2022-06-14 10:10:00|3617|3617|3615.5|3614.5|3617.5|3617|3614|3613.5|15016
1655201700000|2022-06-14 10:15:00|3615|3615|3613.5|3613|3616|3615|3612|3611.5|80942
1655202000000|2022-06-14 10:20:00|3613|3612.5|3611.5|3610.5|3613.5|3613|3605.5|3605|32609
1655202300000|2022-06-14 10:25:00|3611|3610|3605.5|3604.5|3612|3610.5|3604|3603.5|359407
1655202600000|2022-06-14 10:30:00|3605|3604|3609.5|3608.5|3609.5|3608.5|3602.5|3601.5|167285
1655202900000|2022-06-14 10:35:00|3609|3608|3612|3611|3613|3611.5|3606.5|3606|16098
1655203200000|2022-06-14 10:40:00|3611.5|3610.5|3607.5|3606|3612|3611|3604.5|3604|15183
1655203500000|2022-06-14 10:45:00|3608|3606.5|3610.5|3610|3613.5|3612.5|3608|3606.5|11267
1655203800000|2022-06-14 10:50:00|3611|3609.5|3612|3611|3612.5|3611.5|3610.5|3609.5|7687
1655204100000|2022-06-14 10:55:00|3611.5|3610.5|3615.5|3614.5|3617.5|3616.5|3609|3608.5|21411
1655204400000|2022-06-14 11:00:00|3616|3615|3619.5|3618.5|3620|3619|3614.5|3614|21803
1655204700000|2022-06-14 11:05:00|3619|3618|3614.5|3613.5|3619.5|3618|3613|3612.5|30766
1655205000000|2022-06-14 11:10:00|3615|3614|3618|3617.5|3620|3619|3614.5|3614|20621
1655205300000|2022-06-14 11:15:00|3617.5|3617|3621|3620.5|3621|3620.5|3616|3615|13846
1655205600000|2022-06-14 11:20:00|3621.5|3621|3622|3621|3623.5|3623|3620.5|3620|12623
1655205900000|2022-06-14 11:25:00|3621.5|3621.5|3621.5|3620.5|3624.5|3624|3619|3618|30718
1655206200000|2022-06-14 11:30:00|3622|3621.5|3617|3615.5|3627.5|3626|3616.5|3615|37167
1655206500000|2022-06-14 11:35:00|3616.5|3615|3615|3614|3616.5|3615|3614|3612.5|18107
1655206800000|2022-06-14 11:40:00|3614.5|3614.5|3614.5|3613.5|3616|3615.5|3612.5|3611.5|34318
1655207100000|2022-06-14 11:45:00|3614|3613|3615|3614.5|3616.5|3615.5|3610.5|3610|132568
1655207400000|2022-06-14 11:50:00|3615.5|3615|3619.5|3618.5|3620.5|3620|3615|3614|22369
1655207700000|2022-06-14 11:55:00|3620|3619|3620|3619|3623.5|3622.5|3619.5|3618.5|24764
1655208000000|2022-06-14 12:00:00|3619.5|3618.5|3626|3625|3629|3628|3618.5|3618|21594
1655208300000|2022-06-14 12:05:00|3625.5|3624.5|3626.5|3626|3628|3627|3623|3621.5|9374
1655208600000|2022-06-14 12:10:00|3627|3626.5|3623|3622.5|3627|3626.5|3623|3622|19421
1655208900000|2022-06-14 12:15:00|3623.5|3623|3628|3627|3628|3627.5|3622.5|3621|109698
1655209200000|2022-06-14 12:20:00|3627.5|3626.5|3626|3625.5|3629|3628|3625|3624.5|12869
1655209500000|2022-06-14 12:25:00|3625.5|3625|3626.5|3625|3628.5|3627.5|3624.5|3623|15970
1655209800000|2022-06-14 12:30:00|3627|3625.5|3636|3635.5|3636.5|3635.5|3627|3625.5|38775
1655210100000|2022-06-14 12:35:00|3635.5|3635|3635.5|3634.5|3636|3635.5|3630.5|3629.5|18727
1655210400000|2022-06-14 12:40:00|3636|3635|3635.5|3634.5|3639|3638|3635|3634|13153
1655210700000|2022-06-14 12:45:00|3635|3634|3626|3625.5|3636.5|3635.5|3625.5|3624.5|19933
1655211000000|2022-06-14 12:50:00|3625.5|3625|3623|3622|3627.5|3627|3623|3621.5|33090
1655211300000|2022-06-14 12:55:00|3623.5|3622.5|3623|3622|3626|3625.5|3621|3620.5|253789
1655211600000|2022-06-14 13:00:00|3622.5|3621.5|3619.5|3619|3624.5|3623.5|3619.5|3619|13137
1655211900000|2022-06-14 13:05:00|3620|3618|3618.5|3618|3621|3620.5|3616|3615|43216
1655212200000|2022-06-14 13:10:00|3619|3618.5|3620|3619.5|3620.5|3620|3618|3617|42443
1655212500000|2022-06-14 13:15:00|3620.5|3620|3614|3613|3622.5|3622|3613|3612|22880
1655212800000|2022-06-14 13:20:00|3613.5|3612.5|3615|3614.5|3615|3614.5|3611|3610|211452
1655213100000|2022-06-14 13:25:00|3615.5|3615|3609.5|3608|3617.5|3616.5|3609|3608|30351
1655213400000|2022-06-14 13:30:00|3610|3608.5|3614.5|3613.5|3616.5|3615.5|3601.5|3600.5|105752
1655213700000|2022-06-14 13:35:00|3615|3614|3616|3614.5|3621|3620.5|3612.5|3611.5|43348
1655214000000|2022-06-14 13:40:00|3615.5|3614|3628.5|3627.5|3630.5|3629|3614.5|3613.5|72871
1655214300000|2022-06-14 13:45:00|3628|3628|3634.5|3633.5|3639|3637.5|3624|3623.5|61380
1655214600000|2022-06-14 13:50:00|3634|3634|3638|3637.5|3639.5|3639|3633.5|3632.5|31674
1655214900000|2022-06-14 13:55:00|3637.5|3637|3640|3639|3642|3641|3636.5|3636|38968
1655215200000|2022-06-14 14:00:00|3639.5|3638.5|3626.5|3625.5|3639.5|3638.5|3626|3625.5|59096
1655215500000|2022-06-14 14:05:00|3627|3626|3628|3627|3629|3628.5|3624|3623|41216
1655215800000|2022-06-14 14:10:00|3627.5|3627.5|3629.5|3628.5|3632|3631.5|3627.5|3626.5|129852
1655216100000|2022-06-14 14:15:00|3629|3628|3635|3634.5|3635.5|3635|3626|3625|744703
1655216400000|2022-06-14 14:20:00|3635.5|3635|3627|3626.5|3635.5|3635|3625.5|3624.5|57428
1655216700000|2022-06-14 14:25:00|3627.5|3627|3618.5|3617.5|3629|3628.5|3618|3617.5|53547
1655217000000|2022-06-14 14:30:00|3618|3618|3619.5|3618.5|3621|3620|3616|3615.5|45326
1655217300000|2022-06-14 14:35:00|3620|3619|3620.5|3619.5|3620.5|3620|3617|3616.5|38109
1655217600000|2022-06-14 14:40:00|3620|3619|3611.5|3611|3620.5|3619|3609.5|3608.5|46664
1655217900000|2022-06-14 14:45:00|3612|3611.5|3618.5|3618|3620|3619.5|3611.5|3611|47026
1655218200000|2022-06-14 14:50:00|3619|3618.5|3622|3621.5|3625.5|3625|3617.5|3617|544592
1655218500000|2022-06-14 14:55:00|3621.5|3621|3619|3618.5|3622.5|3622|3617.5|3617|187855
1655218800000|2022-06-14 15:00:00|3618.5|3618|3622|3621.5|3622.5|3622|3618|3617|50685
1655219100000|2022-06-14 15:05:00|3621.5|3621|3614.5|3614|3622.5|3622|3613|3612.5|45254
1655219400000|2022-06-14 15:10:00|3614|3613.5|3611|3610.5|3617|3616.5|3611|3610|47484
1655219700000|2022-06-14 15:15:00|3611.5|3611|3611.5|3610.5|3614.5|3614|3610.5|3610|38169
1655220000000|2022-06-14 15:20:00|3611|3611|3610|3609.5|3612|3611.5|3608.5|3608|227686
1655220300000|2022-06-14 15:25:00|3609.5|3609|3607.5|3607|3611.5|3611|3606|3605.5|47257
1655276400000|2022-06-15 07:00:00|3659.5|3657|3649|3647.5|3661.5|3657.5|3643|3641|116166
1655276700000|2022-06-15 07:05:00|3649.5|3648|3649.5|3648|3654.5|3652.5|3644.5|3643.5|22628
1655277000000|2022-06-15 07:10:00|3650|3648.5|3655|3653.5|3660|3658|3650|3648.5|86334
1655277300000|2022-06-15 07:15:00|3655.5|3654|3655|3654|3657.5|3656|3654|3653.5|14820
1655277600000|2022-06-15 07:20:00|3654.5|3653.5|3651.5|3650|3654.5|3653.5|3649.5|3648.5|40576
1655277900000|2022-06-15 07:25:00|3651|3649.5|3649.5|3649|3651.5|3651|3647|3646|23730
1655278200000|2022-06-15 07:30:00|3649|3648.5|3650.5|3650|3652.5|3651.5|3648|3647|57639
1655278500000|2022-06-15 07:35:00|3650|3649.5|3650|3649|3651.5|3650.5|3648|3647|56765
1655278800000|2022-06-15 07:40:00|3649.5|3648.5|3646|3645.5|3650.5|3649.5|3646|3645|29021
1655279100000|2022-06-15 07:45:00|3645.5|3645|3633.5|3632|3646|3645|3626|3624|37731
1655279400000|2022-06-15 07:50:00|3634|3632.5|3638|3637|3639|3637|3632|3631|16892
1655279700000|2022-06-15 07:55:00|3638.5|3637.5|3640|3639|3642|3640.5|3638|3637|10508
1655280000000|2022-06-15 08:00:00|3639.5|3638.5|3633|3632.5|3641|3640|3631|3630|24656
1655280300000|2022-06-15 08:05:00|3633.5|3633|3635.5|3634.5|3638|3637|3632|3631|22115
1655280600000|2022-06-15 08:10:00|3635|3634|3635|3634|3637|3636|3630.5|3630|17817
1655280900000|2022-06-15 08:15:00|3634.5|3633.5|3636.5|3635.5|3640|3639|3629|3628.5|111558
1655281200000|2022-06-15 08:20:00|3637|3636|3622.5|3621.5|3638.5|3637|3621.5|3620.5|58569
1655281500000|2022-06-15 08:25:00|3623|3622|3618|3617.5|3626.5|3624.5|3618|3617.5|44847
1655281800000|2022-06-15 08:30:00|3617.5|3617|3618|3617|3620|3619|3615.5|3614.5|38306
1655282100000|2022-06-15 08:35:00|3617.5|3616.5|3624.5|3623.5|3624.5|3623.5|3615|3614.5|19626
1655282400000|2022-06-15 08:40:00|3624|3624|3622.5|3621|3627.5|3626.5|3619.5|3618.5|41013
1655282700000|2022-06-15 08:45:00|3622|3620.5|3619|3618|3622.5|3621.5|3617|3616.5|17197
1655283000000|2022-06-15 08:50:00|3618.5|3617.5|3617|3616.5|3621.5|3620|3616|3615.5|32994
1655283300000|2022-06-15 08:55:00|3617.5|3617|3622|3620.5|3622|3620.5|3617.5|3616.5|33884
1655283600000|2022-06-15 09:00:00|3621.5|3621|3622|3621|3624.5|3623.5|3620|3619|14467
1655283900000|2022-06-15 09:05:00|3622.5|3621.5|3625|3624|3628|3627|3622|3621|46047
1655284200000|2022-06-15 09:10:00|3624.5|3624.5|3624|3623.5|3624.5|3624.5|3621.5|3621|36440
1655284500000|2022-06-15 09:15:00|3624.5|3624|3625.5|3624.5|3627|3626|3623.5|3623|36210
1655284800000|2022-06-15 09:20:00|3626|3625|3622|3621|3626.5|3626|3620.5|3620|23050
1655285100000|2022-06-15 09:25:00|3622.5|3621.5|3623|3622|3626|3625|3622.5|3621.5|26386
1655285400000|2022-06-15 09:30:00|3622.5|3621.5|3632|3631.5|3632|3631.5|3622|3621.5|13180
1655285700000|2022-06-15 09:35:00|3631.5|3631|3630.5|3630|3632.5|3631|3628.5|3627.5|20811
1655286000000|2022-06-15 09:40:00|3630|3629.5|3633.5|3633|3635|3634.5|3630|3629.5|24673
1655286300000|2022-06-15 09:45:00|3634|3633.5|3632.5|3631.5|3637|3636.5|3630.5|3630|16935
1655286600000|2022-06-15 09:50:00|3632|3631|3630.5|3629.5|3633|3632|3628|3627|27423
1655286900000|2022-06-15 09:55:00|3631|3630|3632.5|3631.5|3634.5|3633.5|3630.5|3630|17380
1655287200000|2022-06-15 10:00:00|3632|3632|3626.5|3626|3633.5|3632.5|3626.5|3625|26907
1655287500000|2022-06-15 10:05:00|3626|3625.5|3620.5|3619|3626|3625.5|3619|3618|10248
1655287800000|2022-06-15 10:10:00|3620|3619.5|3628|3627|3628.5|3627|3620|3619|12092
1655288100000|2022-06-15 10:15:00|3628.5|3627.5|3630|3629|3631.5|3631|3628.5|3627.5|12131
1655288400000|2022-06-15 10:20:00|3629.5|3628.5|3632.5|3631.5|3633|3631.5|3628.5|3628|9911
1655288700000|2022-06-15 10:25:00|3633|3632|3632|3631.5|3633.5|3633|3631.5|3630.5|12930
1655289000000|2022-06-15 10:30:00|3631.5|3631|3632.5|3631|3633.5|3633|3631.5|3631|10196
1655289300000|2022-06-15 10:35:00|3632|3631.5|3633.5|3632.5|3634|3633|3632|3631.5|11209
1655289600000|2022-06-15 10:40:00|3634|3633|3632.5|3631|3634.5|3634|3631.5|3630.5|10055
1655289900000|2022-06-15 10:45:00|3632|3631.5|3630|3629|3632.5|3632|3629.5|3629|7569
1655290200000|2022-06-15 10:50:00|3630.5|3629.5|3628.5|3627.5|3633|3632.5|3628.5|3627.5|12597
1655290500000|2022-06-15 10:55:00|3628|3627|3626.5|3625.5|3630.5|3630|3625.5|3624.5|14434
1655290800000|2022-06-15 11:00:00|3626|3626|3623|3622|3628|3627.5|3623|3622|15521
1655291100000|2022-06-15 11:05:00|3623.5|3622.5|3626.5|3625|3626.5|3626|3623.5|3622.5|7570
1655291400000|2022-06-15 11:10:00|3626|3625.5|3626.5|3625.5|3626.5|3626|3625.5|3625|10681
1655291700000|2022-06-15 11:15:00|3627|3626|3625.5|3625|3627|3626.5|3625|3624.5|13027
1655292000000|2022-06-15 11:20:00|3626|3625.5|3626.5|3625.5|3627|3626.5|3623|3622|14947
1655292300000|2022-06-15 11:25:00|3627|3626|3625.5|3624.5|3627|3626.5|3623.5|3622.5|10041
1655292600000|2022-06-15 11:30:00|3625|3624|3627.5|3626.5|3627.5|3627|3623|3621.5|12294
1655292900000|2022-06-15 11:35:00|3627|3626|3626.5|3626|3627|3626|3624|3623.5|7039
1655293200000|2022-06-15 11:40:00|3626|3625.5|3629.5|3629|3629.5|3629|3626|3625.5|10523
1655293500000|2022-06-15 11:45:00|3629|3628.5|3628.5|3628|3631.5|3631|3628.5|3627.5|14312
1655293800000|2022-06-15 11:50:00|3629|3627.5|3629.5|3628.5|3632|3631|3625.5|3624.5|26767
1655294100000|2022-06-15 11:55:00|3630|3629|3630|3629.5|3630.5|3629.5|3628|3627.5|11705
1655294400000|2022-06-15 12:00:00|3629.5|3629|3629|3628|3629.5|3629|3627|3626|11691
1655294700000|2022-06-15 12:05:00|3628.5|3627.5|3630|3629|3630|3629.5|3626|3625.5|26358
1655295000000|2022-06-15 12:10:00|3630.5|3629.5|3624|3623|3633.5|3632|3621.5|3620.5|35507
1655295300000|2022-06-15 12:15:00|3624.5|3623.5|3622|3621.5|3626|3625|3621.5|3620.5|7461
1655295600000|2022-06-15 12:20:00|3622.5|3621|3617.5|3617|3623.5|3623|3617.5|3617|15910
1655295900000|2022-06-15 12:25:00|3617|3616.5|3623.5|3622.5|3623.5|3623|3615|3614.5|12786
1655296200000|2022-06-15 12:30:00|3624.5|3623|3622|3621|3627|3625.5|3621.5|3620|13008
1655296500000|2022-06-15 12:35:00|3622.5|3621.5|3621.5|3621|3624.5|3623|3620|3619|9866
1655296800000|2022-06-15 12:40:00|3621|3620.5|3626|3625|3627.5|3626.5|3621|3620.5|7695
1655297100000|2022-06-15 12:45:00|3626.5|3625.5|3624.5|3623.5|3627|3626|3622|3621.5|30025
1655297400000|2022-06-15 12:50:00|3625|3624|3622|3621.5|3626.5|3625.5|3621|3620|17206
1655297700000|2022-06-15 12:55:00|3621.5|3621|3620|3619|3622.5|3621.5|3619.5|3618.5|4708
1655298000000|2022-06-15 13:00:00|3620.5|3619.5|3621.5|3620.5|3622.5|3621.5|3619.5|3619|7208
1655298300000|2022-06-15 13:05:00|3622|3621|3621|3620|3623|3622|3619.5|3619|8845
1655298600000|2022-06-15 13:10:00|3620.5|3619.5|3618|3617.5|3620.5|3619.5|3614.5|3613.5|32810
1655298900000|2022-06-15 13:15:00|3618.5|3618|3621.5|3620.5|3624|3623|3618|3617.5|15753
1655299200000|2022-06-15 13:20:00|3622|3621|3617|3616|3622.5|3621.5|3616.5|3615.5|47519
1655299500000|2022-06-15 13:25:00|3617.5|3616.5|3632.5|3631|3632.5|3631.5|3617|3616|42199
1655299800000|2022-06-15 13:30:00|3633|3631.5|3675|3674|3680.5|3679.5|3632.5|3631.5|253356
1655300100000|2022-06-15 13:35:00|3675.5|3674.5|3694.5|3692.5|3695|3693.5|3672|3670.5|170606
1655300400000|2022-06-15 13:40:00|3694|3692|3669.5|3668.5|3694.5|3693|3669.5|3668.5|36340
1655300700000|2022-06-15 13:45:00|3669|3668|3666.5|3665.5|3674.5|3673.5|3662.5|3661|47601
1655301000000|2022-06-15 13:50:00|3666|3665|3665|3664|3673|3672.5|3664|3663|37176
1655301300000|2022-06-15 13:55:00|3664.5|3663.5|3660.5|3659.5|3671.5|3671|3659.5|3658|49330
1655301600000|2022-06-15 14:00:00|3661|3660|3661.5|3660|3666.5|3665.5|3659.5|3658|38273
1655301900000|2022-06-15 14:05:00|3661|3659.5|3661|3660|3664.5|3663.5|3658|3657|33782
1655302200000|2022-06-15 14:10:00|3660.5|3659.5|3660.5|3659.5|3667.5|3666|3658.5|3658|35252
1655302500000|2022-06-15 14:15:00|3660|3659|3660|3659|3662.5|3662|3658|3657|52849
1655302800000|2022-06-15 14:20:00|3659.5|3658.5|3651|3650|3662|3661.5|3649.5|3648.5|79104
1655303100000|2022-06-15 14:25:00|3650.5|3649.5|3652|3651.5|3653|3652.5|3648|3647.5|236058
1655303400000|2022-06-15 14:30:00|3652.5|3652|3652|3651.5|3655|3654.5|3650|3649.5|236367
1655303700000|2022-06-15 14:35:00|3652.5|3652|3651|3650.5|3653.5|3653|3646|3645|113843
1655304000000|2022-06-15 14:40:00|3650.5|3650|3639.5|3638.5|3652|3651|3639|3638.5|32615
1655304300000|2022-06-15 14:45:00|3639|3638|3641|3640|3641.5|3640.5|3636.5|3636|28058
1655304600000|2022-06-15 14:50:00|3640.5|3640.5|3637.5|3636.5|3642.5|3641.5|3636.5|3635.5|30696
1655304900000|2022-06-15 14:55:00|3637|3636|3635.5|3634.5|3637|3636|3631|3630.5|35224
1655305200000|2022-06-15 15:00:00|3636|3635|3640.5|3640|3641|3640.5|3635.5|3635|36250
1655305500000|2022-06-15 15:05:00|3640|3639.5|3636|3635.5|3641.5|3640.5|3636|3635.5|57277
1655305800000|2022-06-15 15:10:00|3636.5|3636|3630|3629.5|3637.5|3636.5|3628.5|3628|35940
1655306100000|2022-06-15 15:15:00|3630.5|3630|3630.5|3629.5|3633|3632.5|3629.5|3629|60394
1655306400000|2022-06-15 15:20:00|3630|3630|3629|3628|3632|3631.5|3627|3626.5|59760
1655306700000|2022-06-15 15:25:00|3629.5|3628.5|3622.5|3621.5|3630.5|3630|3622.5|3621.5|60369
1655362800000|2022-06-16 07:00:00|3607.5|3600.5|3612.5|3611.5|3624.5|3623|3603.5|3600.5|85335
1655363100000|2022-06-16 07:05:00|3612|3611|3616|3615|3618.5|3616.5|3609.5|3608.5|31448
1655363400000|2022-06-16 07:10:00|3616.5|3615.5|3608|3606|3617.5|3616.5|3601.5|3600|54391
1655363700000|2022-06-16 07:15:00|3607.5|3606.5|3608|3607|3615.5|3614|3600.5|3600|22849
1655364000000|2022-06-16 07:20:00|3608.5|3607.5|3601|3600|3609.5|3609|3599.5|3598.5|38727
1655364300000|2022-06-16 07:25:00|3600.5|3600.5|3600|3598.5|3601.5|3601|3596.5|3595.5|38497
1655364600000|2022-06-16 07:30:00|3601|3599|3587|3586|3601.5|3600|3581|3580.5|56774
1655364900000|2022-06-16 07:35:00|3587.5|3586.5|3587|3586|3591.5|3590|3582.5|3581|43304
1655365200000|2022-06-16 07:40:00|3587.5|3586.5|3586.5|3585.5|3590|3589|3580.5|3579.5|46323
1655365500000|2022-06-16 07:45:00|3587|3586|3583.5|3583|3591|3590|3581.5|3581|35010
1655365800000|2022-06-16 07:50:00|3583|3582.5|3582|3581.5|3583.5|3582.5|3575.5|3574.5|52213
1655366100000|2022-06-16 07:55:00|3582.5|3581|3578|3576.5|3586|3584.5|3576.5|3576|39149
1655366400000|2022-06-16 08:00:00|3577.5|3577|3585|3584|3586|3584.5|3574|3573|37450
1655366700000|2022-06-16 08:05:00|3585.5|3584.5|3585.5|3584.5|3590.5|3589.5|3582|3581.5|42352
1655367000000|2022-06-16 08:10:00|3586|3585|3580.5|3579.5|3587|3586.5|3579|3578.5|39521
1655367300000|2022-06-16 08:15:00|3580|3580|3575.5|3575|3581.5|3580.5|3574.5|3574|42688
1655367600000|2022-06-16 08:20:00|3575|3574.5|3576.5|3575.5|3580.5|3579.5|3572|3571|54481
1655367900000|2022-06-16 08:25:00|3576|3576|3576.5|3575.5|3577|3576.5|3572.5|3571.5|70057
1655368200000|2022-06-16 08:30:00|3576|3576|3570|3569|3576.5|3576|3569|3568|74496
1655368500000|2022-06-16 08:35:00|3569.5|3568.5|3564.5|3564|3570.5|3570|3563|3562|269168
1655368800000|2022-06-16 08:40:00|3564|3563.5|3557.5|3556.5|3565.5|3564.5|3553|3552.5|30018
1655369100000|2022-06-16 08:45:00|3558.5|3557|3568|3567|3568|3567|3558|3557|23798
1655369400000|2022-06-16 08:50:00|3567.5|3566.5|3568.5|3567|3569|3568|3564.5|3563.5|52082
1655369700000|2022-06-16 08:55:00|3568|3567.5|3558.5|3557.5|3570|3569|3558|3556.5|23400
1655370000000|2022-06-16 09:00:00|3558|3557|3559.5|3558.5|3564|3563.5|3555|3554.5|49636
1655370300000|2022-06-16 09:05:00|3559|3558|3559|3558|3562|3561.5|3556|3555|47374
1655370600000|2022-06-16 09:10:00|3558.5|3557.5|3560.5|3560|3564.5|3563.5|3558|3557.5|22461
1655370900000|2022-06-16 09:15:00|3561|3560.5|3560|3559|3562.5|3561.5|3558.5|3558|21661
1655371200000|2022-06-16 09:20:00|3559.5|3558.5|3558|3557|3560.5|3559.5|3556|3555|42836
1655371500000|2022-06-16 09:25:00|3558.5|3557.5|3560.5|3559.5|3565.5|3564.5|3558|3557|22601
1655371800000|2022-06-16 09:30:00|3561|3560|3555|3554.5|3562.5|3562|3555|3554.5|56578
1655372100000|2022-06-16 09:35:00|3555.5|3555|3559|3557.5|3560|3559|3553.5|3553|33940
1655372400000|2022-06-16 09:40:00|3558.5|3558|3552.5|3551.5|3560|3559.5|3550|3549|82313
1655372700000|2022-06-16 09:45:00|3553|3552|3556|3554.5|3556|3555|3550|3549.5|21495
1655373000000|2022-06-16 09:50:00|3555.5|3554|3560.5|3559|3560.5|3560|3550|3549|51746
1655373300000|2022-06-16 09:55:00|3560|3559.5|3565|3564.5|3565.5|3564.5|3560|3559|26691
1655373600000|2022-06-16 10:00:00|3564.5|3564|3557.5|3556.5|3564.5|3564|3556.5|3555.5|19074
1655373900000|2022-06-16 10:05:00|3558|3557|3560.5|3559.5|3561.5|3561|3555.5|3555|18993
1655374200000|2022-06-16 10:10:00|3561|3560|3557|3556|3564.5|3562.5|3555|3554.5|18354
1655374500000|2022-06-16 10:15:00|3557.5|3556.5|3553|3552|3559|3558|3553|3552|164779
1655374800000|2022-06-16 10:20:00|3552|3551.5|3550|3549|3552.5|3551.5|3547.5|3546.5|26945
1655375100000|2022-06-16 10:25:00|3550.5|3549.5|3550.5|3549.5|3557.5|3556.5|3550|3549.5|14670
1655375400000|2022-06-16 10:30:00|3551|3550|3550.5|3549|3554|3552.5|3550|3549|11484
1655375700000|2022-06-16 10:35:00|3550|3549.5|3549|3548.5|3552.5|3551.5|3546|3545.5|15198
1655376000000|2022-06-16 10:40:00|3549.5|3549|3548|3547|3550.5|3550|3545.5|3544.5|16921
1655376300000|2022-06-16 10:45:00|3547.5|3546.5|3546|3545|3548|3547.5|3545|3544|13073
1655376600000|2022-06-16 10:50:00|3545.5|3544.5|3543.5|3542.5|3546.5|3546|3539.5|3538.5|49214
1655376900000|2022-06-16 10:55:00|3543|3542|3539.5|3538.5|3543.5|3542|3535|3533|31191
1655377200000|2022-06-16 11:00:00|3539|3538|3553.5|3552.5|3573.5|3571.5|3537.5|3537|74922
1655377500000|2022-06-16 11:05:00|3553|3552|3561|3559.5|3561.5|3560|3551.5|3550.5|24493
1655377800000|2022-06-16 11:10:00|3560.5|3559|3560|3558.5|3561|3560|3555.5|3554.5|13503
1655378100000|2022-06-16 11:15:00|3559.5|3559|3561|3560|3563|3562|3557.5|3556.5|33998
1655378400000|2022-06-16 11:20:00|3561.5|3560.5|3564|3563|3565|3564|3559|3558|24573
1655378700000|2022-06-16 11:25:00|3563.5|3562.5|3563|3562|3572|3571.5|3561.5|3560.5|49274
1655379000000|2022-06-16 11:30:00|3562.5|3561.5|3559|3558|3564|3563|3559|3558|21461
1655379300000|2022-06-16 11:35:00|3558.5|3557.5|3544.5|3543.5|3561.5|3560.5|3544|3542.5|86079
1655379600000|2022-06-16 11:40:00|3545|3544|3543.5|3542.5|3549|3547.5|3542.5|3542|22411
1655379900000|2022-06-16 11:45:00|3544|3543|3532.5|3531|3544.5|3543.5|3532|3531|33415
1655380200000|2022-06-16 11:50:00|3532|3531.5|3538|3537|3539|3537.5|3531.5|3530|14919
1655380500000|2022-06-16 11:55:00|3538.5|3537.5|3550|3549|3550|3549|3536.5|3536|23026
1655380800000|2022-06-16 12:00:00|3549.5|3548.5|3563|3562|3563.5|3562.5|3548.5|3547.5|27363
1655381100000|2022-06-16 12:05:00|3563.5|3562.5|3564.5|3563|3568|3566.5|3561|3560|65368
1655381400000|2022-06-16 12:10:00|3564|3563.5|3558.5|3557.5|3567|3565.5|3556.5|3555.5|15634
1655381700000|2022-06-16 12:15:00|3558|3557|3555.5|3554|3563.5|3562|3555|3554|25236
1655382000000|2022-06-16 12:20:00|3556|3554.5|3556.5|3555|3557.5|3556.5|3553.5|3552.5|21041
1655382300000|2022-06-16 12:25:00|3556|3554.5|3551|3550.5|3556.5|3555.5|3546.5|3546|45378
1655382600000|2022-06-16 12:30:00|3550.5|3550|3549.5|3549|3555|3553.5|3547.5|3547|42816
1655382900000|2022-06-16 12:35:00|3550|3549.5|3550|3549|3552.5|3551.5|3547|3546.5|36302
1655383200000|2022-06-16 12:40:00|3549.5|3548.5|3537.5|3536.5|3550|3549|3537|3536.5|32331
1655383500000|2022-06-16 12:45:00|3537|3537|3538|3536.5|3542|3540.5|3534.5|3534|30710
1655383800000|2022-06-16 12:50:00|3538.5|3537|3534|3532.5|3538.5|3537.5|3533|3532|22058
1655384100000|2022-06-16 12:55:00|3534.5|3533|3539.5|3539|3540.5|3539|3534.5|3532.5|48692
1655384400000|2022-06-16 13:00:00|3540|3538.5|3544|3543|3544.5|3543.5|3539|3538.5|16559
1655384700000|2022-06-16 13:05:00|3544.5|3543.5|3549|3548|3549|3548|3540.5|3539.5|12375
1655385000000|2022-06-16 13:10:00|3549.5|3548.5|3546|3545.5|3549.5|3548.5|3545|3543.5|11368
1655385300000|2022-06-16 13:15:00|3546.5|3546|3549.5|3548.5|3551.5|3550.5|3546|3545.5|16850
1655385600000|2022-06-16 13:20:00|3549|3548|3547.5|3546.5|3552|3551.5|3543|3542.5|37894
1655385900000|2022-06-16 13:25:00|3547|3547|3546|3545|3550.5|3549.5|3543.5|3542.5|45861
1655386200000|2022-06-16 13:30:00|3546.5|3545.5|3547.5|3546.5|3550|3549.5|3542|3541.5|61570
1655386500000|2022-06-16 13:35:00|3547|3546|3541|3540.5|3549.5|3548.5|3541|3540.5|63746
1655386800000|2022-06-16 13:40:00|3541.5|3541|3542.5|3541.5|3546|3545|3540|3539.5|35627
1655387100000|2022-06-16 13:45:00|3543|3542|3556|3555|3558|3557.5|3543|3541.5|48672
1655387400000|2022-06-16 13:50:00|3556.5|3555.5|3563.5|3562.5|3567|3565.5|3554|3553.5|53209
1655387700000|2022-06-16 13:55:00|3563|3562|3573.5|3572.5|3575|3574|3563|3562|54567
1655388000000|2022-06-16 14:00:00|3574|3573|3576.5|3575|3582|3580.5|3571.5|3570.5|29802
1655388300000|2022-06-16 14:05:00|3576|3574.5|3572.5|3571.5|3576.5|3576|3570|3569|48662
1655388600000|2022-06-16 14:10:00|3572|3571|3566.5|3565.5|3572.5|3571|3566|3565|50528
1655388900000|2022-06-16 14:15:00|3566|3566|3556|3555|3567|3566.5|3555|3554.5|36213
1655389200000|2022-06-16 14:20:00|3555.5|3555.5|3563|3562|3564.5|3563.5|3554|3553|32536
1655389500000|2022-06-16 14:25:00|3563.5|3562.5|3570|3569|3570.5|3570|3561.5|3560.5|30308
1655389800000|2022-06-16 14:30:00|3570.5|3569.5|3568.5|3567.5|3572|3571|3567|3566|38568
1655390100000|2022-06-16 14:35:00|3568|3567|3573|3572|3574.5|3573.5|3565|3564.5|162939
1655390400000|2022-06-16 14:40:00|3572.5|3572.5|3569.5|3568.5|3575.5|3574.5|3569|3568.5|1855814
1655390700000|2022-06-16 14:45:00|3569|3568|3571.5|3571|3571.5|3571|3567|3566.5|36906
1655391000000|2022-06-16 14:50:00|3571|3570.5|3566|3565.5|3574|3573|3565.5|3564.5|1870054
1655391300000|2022-06-16 14:55:00|3566.5|3565|3562|3561.5|3567.5|3566.5|3560.5|3559.5|55294
1655391600000|2022-06-16 15:00:00|3561.5|3561|3563.5|3562.5|3565|3564.5|3561|3560.5|32305
1655391900000|2022-06-16 15:05:00|3563|3563|3564|3563.5|3566|3565|3561.5|3561|36254
1655392200000|2022-06-16 15:10:00|3564|3563|3565|3563.5|3567|3566|3563|3561.5|4069
1655392500000|2022-06-16 15:15:00|3564.5|3564|3562.5|3561|3566.5|3565.5|3561.5|3560.5|4209
1655392800000|2022-06-16 15:20:00|3563|3561.5|3556.5|3555.5|3563.5|3562|3553.5|3552.5|7683
1655393100000|2022-06-16 15:25:00|3556|3555|3550|3548.5|3562|3560.5|3550|3548|11443
1655449200000|2022-06-17 07:00:00|3556|3553.5|3559.5|3557.5|3570|3568|3553.5|3551.5|93720
1655449500000|2022-06-17 07:05:00|3559|3557|3549|3547.5|3562|3560.5|3548.5|3547.5|32546
1655449800000|2022-06-17 07:10:00|3548.5|3547|3561|3560|3561.5|3560.5|3546|3545.5|41338
1655450100000|2022-06-17 07:15:00|3560.5|3560.5|3567|3566|3567.5|3566.5|3557.5|3556.5|30188
1655450400000|2022-06-17 07:20:00|3566.5|3566.5|3567.5|3566.5|3570.5|3568.5|3564|3563.5|32751
1655450700000|2022-06-17 07:25:00|3568|3567|3566.5|3566|3570.5|3569|3564|3563|26541
1655451000000|2022-06-17 07:30:00|3566|3565.5|3557|3556|3567|3566|3557|3556|26815
1655451300000|2022-06-17 07:35:00|3557.5|3556.5|3555|3554|3558|3557.5|3553|3552|457299
1655451600000|2022-06-17 07:40:00|3555.5|3554.5|3558|3557|3558.5|3557.5|3552.5|3551.5|48351
1655451900000|2022-06-17 07:45:00|3557.5|3556.5|3567|3566|3572|3570.5|3556.5|3555|83486
1655452200000|2022-06-17 07:50:00|3567.5|3566.5|3567|3566|3569|3568|3565|3564.5|19826
1655452500000|2022-06-17 07:55:00|3567.5|3566.5|3570|3569|3571.5|3570|3563.5|3562.5|19895
1655452800000|2022-06-17 08:00:00|3569.5|3568.5|3569.5|3568.5|3572|3571|3567|3566.5|17092
1655453100000|2022-06-17 08:05:00|3570|3568|3569|3568|3572|3571|3567.5|3567|16497
1655453400000|2022-06-17 08:10:00|3569.5|3568.5|3567|3566|3570.5|3570|3565.5|3564.5|24698
1655453700000|2022-06-17 08:15:00|3566.5|3566.5|3567.5|3566.5|3569|3568|3565|3564.5|17779
1655454000000|2022-06-17 08:20:00|3568|3567|3564|3562.5|3568|3567|3562.5|3562|17154
1655454300000|2022-06-17 08:25:00|3563.5|3563|3568|3567|3569.5|3568.5|3562.5|3561.5|16513
1655454600000|2022-06-17 08:30:00|3568.5|3567.5|3572|3571|3573.5|3572.5|3567|3566.5|23459
1655454900000|2022-06-17 08:35:00|3571.5|3570.5|3573|3572|3576|3575|3569.5|3568.5|21284
1655455200000|2022-06-17 08:40:00|3572.5|3571.5|3569.5|3568|3574.5|3573.5|3569.5|3568|25315
1655455500000|2022-06-17 08:45:00|3569|3567.5|3560.5|3559.5|3569.5|3568.5|3560|3559|24177
1655455800000|2022-06-17 08:50:00|3560|3559|3560|3559|3561.5|3560.5|3556.5|3556|21158
1655456100000|2022-06-17 08:55:00|3560.5|3559.5|3560|3559|3562.5|3562|3559|3558|25762
1655456400000|2022-06-17 09:00:00|3560.5|3559.5|3568|3567|3568|3567|3560|3559|7858
1655456700000|2022-06-17 09:05:00|3568.5|3567.5|3564|3563.5|3568.5|3567.5|3563|3562.5|21033
1655457300000|2022-06-17 09:15:00|3577.5|3575|3577|3576.5|3580.5|3580|3576.5|3575|27271
1655457600000|2022-06-17 09:20:00|3578|3577|3575.5|3574.5|3578.5|3577.5|3575.5|3574|29555
1655457900000|2022-06-17 09:25:00|3575|3574|3578|3576.5|3578|3576.5|3569.5|3569|15397
1655458200000|2022-06-17 09:30:00|3578.5|3577|3581.5|3580.5|3584|3582.5|3576.5|3575.5|17817
1655458500000|2022-06-17 09:35:00|3581|3581|3583.5|3582.5|3585.5|3584|3581|3581|8311
1655458800000|2022-06-17 09:40:00|3583|3582|3580|3579|3583.5|3582|3577.5|3576.5|28443
1655459100000|2022-06-17 09:45:00|3579.5|3578.5|3576.5|3575.5|3581|3579.5|3574.5|3573|17165
1655459400000|2022-06-17 09:50:00|3576|3576|3584|3583.5|3585.5|3584.5|3575.5|3575|113964
1655459700000|2022-06-17 09:55:00|3583.5|3583|3586|3585.5|3591.5|3591|3580|3579.5|157076
1655460000000|2022-06-17 10:00:00|3585.5|3585|3589|3588|3591.5|3591|3585.5|3584|15752
1655460300000|2022-06-17 10:05:00|3588.5|3587.5|3587.5|3586|3588.5|3588|3585.5|3585|19033
1655460600000|2022-06-17 10:10:00|3588|3586.5|3589|3588|3590|3588.5|3585|3584|537069
1655460900000|2022-06-17 10:15:00|3588.5|3587.5|3598.5|3597.5|3599|3598|3588|3587|333393
1655461200000|2022-06-17 10:20:00|3598|3597|3600.5|3599.5|3602.5|3601.5|3596.5|3595.5|11085
1655461500000|2022-06-17 10:25:00|3600|3599|3601|3600|3602|3601|3599|3598|11908
1655461800000|2022-06-17 10:30:00|3601.5|3600.5|3603.5|3602|3603.5|3603|3600|3599.5|589431
1655462100000|2022-06-17 10:35:00|3603|3602.5|3611.5|3610.5|3612.5|3611.5|3603|3602.5|50738
1655462400000|2022-06-17 10:40:00|3611|3610|3611|3609.5|3615|3614.5|3608.5|3608|292690
1655462700000|2022-06-17 10:45:00|3610.5|3609|3605|3604|3610.5|3609.5|3604|3603.5|24766
1655463000000|2022-06-17 10:50:00|3604.5|3604.5|3606|3605|3606|3605|3601|3599.5|14096
1655463300000|2022-06-17 10:55:00|3605.5|3604.5|3602.5|3602|3606|3605|3602.5|3602|8423
1655463600000|2022-06-17 11:00:00|3602|3601.5|3602|3601|3602.5|3601.5|3600|3599|13018
1655463900000|2022-06-17 11:05:00|3601.5|3600.5|3605.5|3605|3606.5|3605.5|3601|3600.5|12446
1655464200000|2022-06-17 11:10:00|3605|3604.5|3602.5|3601|3607.5|3606.5|3601|3600|21464
1655464500000|2022-06-17 11:15:00|3603|3601.5|3601.5|3600.5|3605.5|3604|3599.5|3599|16779
1655464800000|2022-06-17 11:20:00|3602|3601|3604.5|3603.5|3605.5|3604.5|3601.5|3600.5|19734
1655465100000|2022-06-17 11:25:00|3605|3604|3608|3607|3608|3607|3603.5|3603|18675
1655465400000|2022-06-17 11:30:00|3607.5|3607.5|3606|3605|3609.5|3609|3606|3605|33222
1655465700000|2022-06-17 11:35:00|3605.5|3604.5|3601.5|3601|3606|3604.5|3600|3599.5|42870
1655466000000|2022-06-17 11:40:00|3602|3600.5|3610|3609|3611.5|3610.5|3602|3600.5|31863
1655466300000|2022-06-17 11:45:00|3610.5|3609.5|3608.5|3608|3611.5|3610.5|3608.5|3608|25795
1655466600000|2022-06-17 11:50:00|3609|3608.5|3610|3609.5|3611|3610|3608.5|3608|35770
1655466900000|2022-06-17 11:55:00|3609.5|3609|3608.5|3608|3610.5|3610|3605|3604.5|26340
1655467200000|2022-06-17 12:00:00|3608|3607.5|3606.5|3606|3610.5|3609.5|3605.5|3605|10823
1655467500000|2022-06-17 12:05:00|3606|3605.5|3609|3608|3609|3608|3606|3605.5|8926
1655467800000|2022-06-17 12:10:00|3609.5|3608.5|3607.5|3606.5|3610|3609|3607|3606|14973
1655468100000|2022-06-17 12:15:00|3607|3606|3606|3605|3607.5|3607|3605|3604|20691
1655468400000|2022-06-17 12:20:00|3605.5|3605.5|3605.5|3605|3607|3606.5|3605|3604|9808
1655468700000|2022-06-17 12:25:00|3606|3605.5|3608.5|3607.5|3609.5|3608.5|3605.5|3605.5|25380
1655469000000|2022-06-17 12:30:00|3608|3607|3609.5|3608.5|3609.5|3609|3607|3606.5|30880
1655469300000|2022-06-17 12:35:00|3609|3608|3606.5|3606|3609.5|3608.5|3606.5|3606|27989
1655469600000|2022-06-17 12:40:00|3607|3605.5|3604|3602.5|3607|3605.5|3601.5|3601|23601
1655469900000|2022-06-17 12:45:00|3603.5|3602|3595|3594|3604|3603|3594.5|3594|20692
1655470200000|2022-06-17 12:50:00|3594.5|3593.5|3597.5|3596.5|3598.5|3598|3593|3592|22605
1655470500000|2022-06-17 12:55:00|3597|3596|3598|3597|3598.5|3597|3595|3594.5|10746
1655470800000|2022-06-17 13:00:00|3598.5|3597.5|3599.5|3598.5|3600|3598.5|3596.5|3595.5|23988
1655471100000|2022-06-17 13:05:00|3600|3598|3600.5|3599.5|3602.5|3601.5|3598.5|3598|28827
1655471400000|2022-06-17 13:10:00|3601|3600|3603.5|3602.5|3603.5|3602.5|3600|3599.5|18248
1655471700000|2022-06-17 13:15:00|3604|3602|3602.5|3601.5|3604|3602|3599|3598|23790
1655472000000|2022-06-17 13:20:00|3602|3601|3598|3597|3602|3601|3597.5|3597|29384
1655472300000|2022-06-17 13:25:00|3598.5|3597.5|3601.5|3600.5|3604|3603.5|3597.5|3597|37621
1655472600000|2022-06-17 13:30:00|3601|3600|3600|3599|3604.5|3603|3595.5|3594|87797
1655472900000|2022-06-17 13:35:00|3600.5|3599.5|3591|3590.5|3605.5|3605|3588.5|3587.5|68782
1655473200000|2022-06-17 13:40:00|3591.5|3591|3594.5|3593.5|3599|3597.5|3589.5|3588.5|58590
1655473500000|2022-06-17 13:45:00|3594|3593|3594.5|3594|3595.5|3595|3589.5|3589|53457
1655473800000|2022-06-17 13:50:00|3595|3593.5|3592|3591|3597.5|3596.5|3589.5|3588.5|62822
1655474100000|2022-06-17 13:55:00|3592.5|3591.5|3590|3589|3595|3594|3589|3588.5|49843
1655474400000|2022-06-17 14:00:00|3589.5|3589.5|3581.5|3580.5|3593.5|3592.5|3575.5|3575|68796
1655474700000|2022-06-17 14:05:00|3582|3581|3579|3578.5|3584|3583|3577|3576.5|163416
1655475000000|2022-06-17 14:10:00|3579.5|3578|3584.5|3584|3584.5|3584|3577.5|3577|31582
1655475300000|2022-06-17 14:15:00|3585|3583.5|3578.5|3578|3585.5|3584.5|3574.5|3574|175036
1655475600000|2022-06-17 14:20:00|3579|3577.5|3582.5|3582|3583.5|3583|3579|3577.5|46610
1655475900000|2022-06-17 14:25:00|3583|3581.5|3582|3581|3588|3587|3580.5|3580|54387
1655476200000|2022-06-17 14:30:00|3582.5|3581.5|3581|3580|3585|3584|3579|3578.5|39431
1655476500000|2022-06-17 14:35:00|3580.5|3579.5|3576.5|3576|3581|3579.5|3575|3574.5|50928
1655476800000|2022-06-17 14:40:00|3576|3575.5|3584.5|3583.5|3584.5|3583.5|3575.5|3575|53004
1655477100000|2022-06-17 14:45:00|3584|3583|3578.5|3578|3584.5|3583.5|3576.5|3576|41094
1655477400000|2022-06-17 14:50:00|3578|3577.5|3587|3586.5|3587.5|3586.5|3577|3576.5|60725
1655477700000|2022-06-17 14:55:00|3587.5|3587|3583.5|3582.5|3589.5|3588|3582.5|3582|67151
1655478000000|2022-06-17 15:00:00|3583|3583|3588.5|3587.5|3590.5|3589.5|3582.5|3581.5|92833
1655478300000|2022-06-17 15:05:00|3588|3587|3592|3591|3592|3591.5|3587|3586.5|61914
1655478600000|2022-06-17 15:10:00|3591.5|3591.5|3591|3590.5|3595|3594|3590|3589|117645
1655478900000|2022-06-17 15:15:00|3590.5|3590|3593|3592.5|3593.5|3593|3589|3588.5|58777
1655479200000|2022-06-17 15:20:00|3593.5|3593|3596|3595.5|3597.5|3596.5|3590|3589.5|105614
1655479500000|2022-06-17 15:25:00|3596.5|3596|3585|3583.5|3596.5|3596|3584|3583.5|128371
1655708400000|2022-06-20 07:00:00|3593.5|3591.5|3597.5|3596|3601|3600|3584.5|3583|77411
1655708700000|2022-06-20 07:05:00|3598|3596.5|3597|3595|3608.5|3606|3595|3593|20764
1655709000000|2022-06-20 07:10:00|3597.5|3595.5|3598.5|3597|3600|3598|3590.5|3589|109735
1655709300000|2022-06-20 07:15:00|3598|3596|3598|3597|3605.5|3603.5|3593|3592|34286
1655709600000|2022-06-20 07:20:00|3598.5|3597.5|3594|3593|3602|3600.5|3592.5|3591|44960
1655709900000|2022-06-20 07:25:00|3595|3593.5|3591.5|3590.5|3597|3595.5|3589|3587.5|19456
1655710200000|2022-06-20 07:30:00|3592|3591|3593.5|3592.5|3597.5|3596.5|3589|3588|40542
1655710500000|2022-06-20 07:35:00|3593|3592|3592.5|3591|3597|3596|3591.5|3590|8855
1655710800000|2022-06-20 07:40:00|3592|3591.5|3588|3587|3593.5|3592.5|3587|3586.5|13279
1655711100000|2022-06-20 07:45:00|3587.5|3586.5|3580|3579|3588|3587|3578|3577|10862
1655711400000|2022-06-20 07:50:00|3580.5|3579.5|3586|3584|3588.5|3587.5|3580.5|3579.5|11082
1655711700000|2022-06-20 07:55:00|3585.5|3583.5|3585|3583.5|3589|3587.5|3583|3581.5|10230
1655712000000|2022-06-20 08:00:00|3584.5|3584|3585.5|3584|3586.5|3585|3581|3580|5769
1655712300000|2022-06-20 08:05:00|3586|3584.5|3589|3587.5|3591.5|3590|3585|3584|17533
1655712600000|2022-06-20 08:10:00|3589.5|3588|3580.5|3579.5|3589.5|3588.5|3580.5|3579.5|10470
1655712900000|2022-06-20 08:15:00|3581|3580|3580.5|3579.5|3582|3581|3578.5|3577.5|10717
1655713200000|2022-06-20 08:20:00|3580|3579|3584.5|3583.5|3585|3583.5|3578|3577.5|13187
1655713500000|2022-06-20 08:25:00|3585|3584|3580|3578.5|3585|3584.5|3578|3577.5|22732
1655713800000|2022-06-20 08:30:00|3580.5|3579|3579.5|3578.5|3583|3582|3579.5|3578.5|7791
1655714100000|2022-06-20 08:35:00|3579|3578|3580|3578.5|3580.5|3579.5|3576.5|3575.5|14191
1655714400000|2022-06-20 08:40:00|3580.5|3579|3584.5|3583.5|3584.5|3583.5|3580.5|3579|20284
1655714700000|2022-06-20 08:45:00|3585|3584|3584|3582.5|3585.5|3584.5|3582.5|3581.5|12296
1655715000000|2022-06-20 08:50:00|3583.5|3583|3584.5|3583.5|3587|3586.5|3581.5|3580.5|19141
1655715300000|2022-06-20 08:55:00|3585|3584|3587|3586|3589.5|3589|3583.5|3582.5|21276
1655715600000|2022-06-20 09:00:00|3587.5|3586.5|3586.5|3585.5|3589|3588|3585|3584.5|31988
1655715900000|2022-06-20 09:05:00|3587|3586|3582|3580.5|3588|3587|3579.5|3578.5|21343
1655716200000|2022-06-20 09:10:00|3581.5|3581|3579.5|3578.5|3583|3582|3578.5|3577.5|22671
1655716500000|2022-06-20 09:15:00|3580|3579|3584|3582.5|3584|3583|3578.5|3577.5|16640
1655716800000|2022-06-20 09:20:00|3583.5|3583|3585.5|3584.5|3587|3585.5|3583.5|3583|21573
1655717100000|2022-06-20 09:25:00|3585|3584|3586|3585|3588|3586.5|3584|3583.5|14278
1655717400000|2022-06-20 09:30:00|3586.5|3585.5|3584.5|3583.5|3588.5|3587.5|3583.5|3583|16057
1655717700000|2022-06-20 09:35:00|3584|3583|3579|3578|3584.5|3583.5|3578.5|3578|8822
1655718000000|2022-06-20 09:40:00|3579.5|3578.5|3581.5|3581|3583|3581.5|3579.5|3578.5|4384
1655718300000|2022-06-20 09:45:00|3582|3581.5|3585|3584|3586.5|3585.5|3582|3581.5|15564
1655718600000|2022-06-20 09:50:00|3585.5|3584.5|3587|3586|3587.5|3586.5|3585.5|3584.5|9460
1655718900000|2022-06-20 09:55:00|3586.5|3585.5|3586.5|3585.5|3588.5|3587.5|3585|3584|9889
1655719200000|2022-06-20 10:00:00|3586|3586|3587.5|3586.5|3588.5|3587.5|3585.5|3585|15634
1655719500000|2022-06-20 10:05:00|3587|3586|3587|3586|3589|3588|3586|3585.5|14990
1655719800000|2022-06-20 10:10:00|3587.5|3586.5|3587.5|3586.5|3590|3589.5|3586.5|3586|12549
1655720100000|2022-06-20 10:15:00|3587|3586|3587|3586|3588|3587|3585.5|3585|12396
1655720400000|2022-06-20 10:20:00|3586.5|3585.5|3585.5|3585|3588|3587|3585.5|3584.5|13126
1655720700000|2022-06-20 10:25:00|3586|3585.5|3589|3588|3590.5|3590|3586|3585.5|12470
1655721000000|2022-06-20 10:30:00|3589.5|3588.5|3589.5|3588.5|3590|3589|3586|3585.5|12706
1655721300000|2022-06-20 10:35:00|3589|3588|3588|3586.5|3590.5|3589.5|3587.5|3586.5|5574
1655721600000|2022-06-20 10:40:00|3587.5|3587|3586|3585|3590.5|3589.5|3586|3585|8194
1655721900000|2022-06-20 10:45:00|3585.5|3584.5|3590.5|3589.5|3591|3590|3585|3584|9826
1655722200000|2022-06-20 10:50:00|3590|3589|3592|3590.5|3592|3591|3589|3588.5|5701
1655722500000|2022-06-20 10:55:00|3592.5|3591|3588.5|3588|3593|3592|3588.5|3587.5|6926
1655722800000|2022-06-20 11:00:00|3589|3588.5|3589.5|3589|3590.5|3590|3588.5|3587.5|7927
1655723100000|2022-06-20 11:05:00|3590|3589.5|3587|3586|3590.5|3590|3587|3586|3385
1655723400000|2022-06-20 11:10:00|3586.5|3585.5|3583|3582|3586.5|3585.5|3581.5|3580.5|14408
1655723700000|2022-06-20 11:15:00|3582.5|3581.5|3583.5|3583|3586|3585|3582.5|3581.5|7464
1655724000000|2022-06-20 11:20:00|3584|3582.5|3585.5|3585|3587|3586|3583.5|3582.5|14606
1655724300000|2022-06-20 11:25:00|3586|3585.5|3586.5|3585.5|3589|3588|3585|3584.5|13215
1655724600000|2022-06-20 11:30:00|3586|3585|3586|3585|3588|3587|3585.5|3584.5|7847
1655724900000|2022-06-20 11:35:00|3585.5|3584.5|3581|3579.5|3585.5|3584.5|3581|3579.5|11418
1655725200000|2022-06-20 11:40:00|3580.5|3579|3582.5|3581.5|3583.5|3582.5|3579.5|3578|5480
1655725500000|2022-06-20 11:45:00|3583|3582|3580.5|3579|3584|3583|3580.5|3579|5837
1655725800000|2022-06-20 11:50:00|3581|3579.5|3580.5|3579.5|3581.5|3580.5|3578.5|3577.5|7708
1655726100000|2022-06-20 11:55:00|3580|3580|3583|3581.5|3583.5|3582.5|3580|3580|3008
1655726400000|2022-06-20 12:00:00|3583.5|3582|3584|3583|3584.5|3583.5|3582|3580.5|4255
1655726700000|2022-06-20 12:05:00|3583.5|3583.5|3583.5|3582|3587|3585.5|3583.5|3582|2301
1655727000000|2022-06-20 12:10:00|3584|3582.5|3582.5|3581|3585|3584.5|3581.5|3580.5|3725
1655727300000|2022-06-20 12:15:00|3582|3581.5|3580|3579|3583|3582|3578.5|3577.5|3698
1655727600000|2022-06-20 12:20:00|3580.5|3578.5|3582|3580.5|3582|3580.5|3579|3578|3530
1655727900000|2022-06-20 12:25:00|3581.5|3581|3585|3584|3586|3585|3581.5|3581|10232
1655728200000|2022-06-20 12:30:00|3584.5|3583.5|3583|3582|3586|3585|3583|3582|6382
1655728500000|2022-06-20 12:35:00|3583.5|3582.5|3585.5|3584.5|3585.5|3584.5|3582.5|3582|8737
1655728800000|2022-06-20 12:40:00|3586|3585|3585|3584|3586.5|3585.5|3585|3584|3818
1655729100000|2022-06-20 12:45:00|3585.5|3584.5|3587.5|3586.5|3587.5|3587|3585.5|3584.5|4286
1655729400000|2022-06-20 12:50:00|3588|3587|3587.5|3586.5|3590|3589|3587.5|3586.5|7360
1655729700000|2022-06-20 12:55:00|3588|3587|3590|3589|3591.5|3590.5|3588|3586.5|6358
1655730000000|2022-06-20 13:00:00|3590.5|3589.5|3595|3594|3595|3594.5|3590.5|3589.5|8040
1655730300000|2022-06-20 13:05:00|3594.5|3594.5|3599.5|3598.5|3600|3599|3594.5|3594|10771
1655730600000|2022-06-20 13:10:00|3600|3599|3599.5|3598.5|3601|3600|3598|3597|11884
1655730900000|2022-06-20 13:15:00|3599|3598|3600.5|3599|3600.5|3599|3596.5|3595.5|4330
1655731200000|2022-06-20 13:20:00|3600|3599.5|3595|3594|3601|3600.5|3594.5|3594|5733
1655731500000|2022-06-20 13:25:00|3595.5|3594.5|3597|3596|3598|3597|3595|3594|12363
1655731800000|2022-06-20 13:30:00|3596.5|3595.5|3593.5|3592|3596.5|3595.5|3591.5|3591|43337
1655732100000|2022-06-20 13:35:00|3594|3592.5|3594.5|3594|3599.5|3599|3594|3592.5|23535
1655732400000|2022-06-20 13:40:00|3595|3594.5|3592.5|3592|3596.5|3596|3592.5|3592|12756
1655732700000|2022-06-20 13:45:00|3593|3592.5|3592|3591|3595.5|3595|3591|3590|10544
1655733000000|2022-06-20 13:50:00|3591.5|3590.5|3593.5|3592.5|3593.5|3592.5|3589.5|3588.5|19274
1655733300000|2022-06-20 13:55:00|3593|3593|3592|3591|3594|3593.5|3590|3589.5|8877
1655733600000|2022-06-20 14:00:00|3592.5|3591.5|3586|3585|3592.5|3591.5|3586|3585|6108
1655733900000|2022-06-20 14:05:00|3585.5|3585.5|3589.5|3588.5|3589.5|3588.5|3584.5|3584|21416
1655734200000|2022-06-20 14:10:00|3590|3589|3587|3586.5|3590.5|3589.5|3586|3585.5|5692
1655734500000|2022-06-20 14:15:00|3586.5|3586|3586|3585.5|3586.5|3586|3584.5|3584|9898
1655734800000|2022-06-20 14:20:00|3586.5|3586|3583|3582.5|3588.5|3587.5|3582.5|3582|3033
1655735100000|2022-06-20 14:25:00|3583.5|3583|3581.5|3580.5|3584.5|3583.5|3581.5|3580.5|12016
1655735400000|2022-06-20 14:30:00|3582|3581|3583.5|3582.5|3584|3583|3580|3579|18154
1655735700000|2022-06-20 14:35:00|3583|3582|3580|3579|3583|3582.5|3579.5|3579|20386
1655736000000|2022-06-20 14:40:00|3580.5|3579.5|3586|3585.5|3589|3588|3580|3579.5|78632
1655736300000|2022-06-20 14:45:00|3586.5|3586|3589.5|3589|3591.5|3590.5|3586.5|3585.5|14533
1655736600000|2022-06-20 14:50:00|3590|3589.5|3591|3590|3592|3591|3587.5|3587|25547
1655736900000|2022-06-20 14:55:00|3591.5|3590.5|3584.5|3584|3591.5|3590.5|3583.5|3583|16790
1655737200000|2022-06-20 15:00:00|3585|3584.5|3586|3585.5|3590|3589.5|3585|3584.5|35269
1655737500000|2022-06-20 15:05:00|3586.5|3586|3584.5|3584|3586.5|3586|3583.5|3582.5|15970
1655737800000|2022-06-20 15:10:00|3585|3584.5|3586.5|3586|3587.5|3587|3585|3584.5|18259
1655738100000|2022-06-20 15:15:00|3587|3586.5|3588.5|3588|3589|3588.5|3587|3586.5|14576
1655738400000|2022-06-20 15:20:00|3589|3588.5|3591|3590.5|3591.5|3591|3588.5|3588|14915
1655738700000|2022-06-20 15:25:00|3591.5|3591|3593.5|3592.5|3595|3594|3591.5|3591|18769
1655794800000|2022-06-21 07:00:00|3598|3594.5|3584.5|3582.5|3598|3596.5|3582.5|3582|23702
1655795100000|2022-06-21 07:05:00|3584|3583|3593|3591|3597|3595|3584|3582.5|21002
1655795400000|2022-06-21 07:10:00|3592.5|3591.5|3585.5|3584.5|3597|3595.5|3585|3584.5|15925
1655795700000|2022-06-21 07:15:00|3586|3585|3581.5|3580.5|3594|3592|3581.5|3580|37713
1655796000000|2022-06-21 07:20:00|3582|3581|3588|3586.5|3593.5|3592.5|3579.5|3578.5|10516
1655796300000|2022-06-21 07:25:00|3587.5|3587|3591|3589.5|3593.5|3592|3586.5|3585|9243
1655796600000|2022-06-21 07:30:00|3590.5|3590|3590.5|3589|3597|3595.5|3590|3589|13473
1655796900000|2022-06-21 07:35:00|3590|3589.5|3597.5|3596.5|3598|3596.5|3589|3587.5|8771
1655797200000|2022-06-21 07:40:00|3598|3596|3599|3597.5|3599.5|3598.5|3591.5|3590.5|4059
1655797500000|2022-06-21 07:45:00|3599.5|3598|3598|3596.5|3601|3599.5|3597|3596|15282
1655797800000|2022-06-21 07:50:00|3597.5|3595.5|3600.5|3599.5|3604|3603|3596.5|3595.5|9486
1655798100000|2022-06-21 07:55:00|3600|3598.5|3601.5|3600|3603.5|3602.5|3596.5|3595.5|11452
1655798400000|2022-06-21 08:00:00|3601|3600.5|3602.5|3601|3604|3603|3600|3599|9465
1655798700000|2022-06-21 08:05:00|3603|3601.5|3603|3602|3607|3606|3602|3600.5|6269
1655799000000|2022-06-21 08:10:00|3603.5|3602.5|3604.5|3603|3606|3604.5|3602.5|3601|9014
1655799300000|2022-06-21 08:15:00|3604|3602.5|3601|3600.5|3604|3602.5|3600|3599|6178
1655799600000|2022-06-21 08:20:00|3600.5|3600|3603.5|3603|3605|3603.5|3599.5|3598.5|6180
1655799900000|2022-06-21 08:25:00|3604|3602.5|3606.5|3605|3606.5|3605.5|3603|3602|4667
1655800200000|2022-06-21 08:30:00|3606|3604.5|3608|3607|3608|3607.5|3603.5|3602.5|8586
1655800500000|2022-06-21 08:35:00|3608.5|3607.5|3611|3610|3612|3611|3608.5|3607.5|12882
1655800800000|2022-06-21 08:40:00|3611.5|3610.5|3611|3610|3614|3613.5|3610.5|3609.5|29781
1655801100000|2022-06-21 08:45:00|3610.5|3609.5|3614.5|3613.5|3614.5|3613.5|3610|3608.5|14059
1655801400000|2022-06-21 08:50:00|3614|3613|3607.5|3606.5|3614|3613|3607|3606|16108
1655801700000|2022-06-21 08:55:00|3608|3607|3608|3607.5|3610.5|3610|3607.5|3607|10299
1655802000000|2022-06-21 09:00:00|3608.5|3608|3608.5|3607.5|3611|3610|3606|3604.5|8242
1655802300000|2022-06-21 09:05:00|3608|3608|3607.5|3606.5|3608.5|3608|3603|3602|12094
1655802600000|2022-06-21 09:10:00|3607|3606|3607|3606|3608.5|3607|3605|3604|14411
1655802900000|2022-06-21 09:15:00|3607.5|3606.5|3606.5|3606|3610|3609|3606|3605.5|15440
1655803200000|2022-06-21 09:20:00|3606|3605.5|3608.5|3608|3609|3608.5|3605.5|3605|8362
1655803500000|2022-06-21 09:25:00|3608|3607.5|3605|3604|3608|3607.5|3604.5|3604|5782
1655803800000|2022-06-21 09:30:00|3605.5|3604.5|3603|3602|3605.5|3604.5|3602|3601|16278
1655804100000|2022-06-21 09:35:00|3602.5|3601.5|3610.5|3609.5|3610.5|3609.5|3602|3601|28385
1655804400000|2022-06-21 09:40:00|3611|3610|3610|3608.5|3612.5|3611.5|3607.5|3607|28333
1655804700000|2022-06-21 09:45:00|3609.5|3609|3613.5|3612|3613.5|3612.5|3609|3608|16673
1655805000000|2022-06-21 09:50:00|3613|3611.5|3606|3605|3613|3611.5|3605|3603.5|7386
1655805300000|2022-06-21 09:55:00|3606.5|3605.5|3608.5|3607|3610|3609|3605.5|3604.5|13025
1655805600000|2022-06-21 10:00:00|3608|3606.5|3608.5|3607|3610|3609.5|3606.5|3605.5|7864
1655805900000|2022-06-21 10:05:00|3608|3606.5|3609|3608|3611|3610|3607|3606|11913
1655806200000|2022-06-21 10:10:00|3609.5|3607.5|3609.5|3608.5|3611.5|3610.5|3605.5|3604|19911
1655806500000|2022-06-21 10:15:00|3609|3608|3608|3607|3609.5|3608.5|3606.5|3605|10169
1655806800000|2022-06-21 10:20:00|3608.5|3607.5|3610.5|3609.5|3611|3610|3607.5|3606.5|18088
1655807100000|2022-06-21 10:25:00|3610|3609|3609|3608|3610|3609.5|3606.5|3606|15791
1655807400000|2022-06-21 10:30:00|3609.5|3608.5|3609.5|3608.5|3612|3611.5|3608|3607.5|26451
1655807700000|2022-06-21 10:35:00|3609|3608|3604.5|3603.5|3610|3609|3604|3603|7682
1655808000000|2022-06-21 10:40:00|3604|3604|3598.5|3597.5|3604.5|3604|3597|3596.5|8069
1655808300000|2022-06-21 10:45:00|3598|3596.5|3598|3597.5|3599.5|3598.5|3597|3596.5|9122
1655808600000|2022-06-21 10:50:00|3597.5|3597|3601|3600|3601.5|3601|3595.5|3595|8091
1655808900000|2022-06-21 10:55:00|3601.5|3599.5|3598.5|3597.5|3601.5|3599.5|3598.5|3597.5|3772
1655809200000|2022-06-21 11:00:00|3599|3598|3609.5|3608.5|3610.5|3609.5|3598|3596.5|48931
1655809500000|2022-06-21 11:05:00|3609|3608|3604.5|3603.5|3609|3608|3604|3603|6147
1655809800000|2022-06-21 11:10:00|3605|3603|3602|3601.5|3605|3603|3601|3600|4136
1655810100000|2022-06-21 11:15:00|3601.5|3601|3609|3608|3609|3608|3600.5|3599.5|62505
1655810400000|2022-06-21 11:20:00|3609.5|3608.5|3611.5|3610|3616.5|3615.5|3609.5|3608.5|13370
1655810700000|2022-06-21 11:25:00|3611|3609.5|3610|3609|3612.5|3611.5|3610|3609|5907
1655811000000|2022-06-21 11:30:00|3609.5|3608.5|3606|3605|3610|3609|3606|3605|5675
1655811300000|2022-06-21 11:35:00|3605.5|3604|3604.5|3604|3606.5|3605.5|3604|3603.5|4567
1655811600000|2022-06-21 11:40:00|3605|3604.5|3602.5|3601.5|3605|3604.5|3602|3600.5|8616
1655811900000|2022-06-21 11:45:00|3602|3601|3600.5|3599.5|3602|3601|3599|3598|919
1655812200000|2022-06-21 11:50:00|3600|3599|3595.5|3594|3600|3599|3594.5|3593.5|5001
1655812500000|2022-06-21 11:55:00|3595|3594.5|3592|3591.5|3596|3595.5|3591|3590.5|4311
1655812800000|2022-06-21 12:00:00|3591.5|3591|3594|3593|3595.5|3595|3591|3590|4635
1655813100000|2022-06-21 12:05:00|3593.5|3592.5|3596|3594.5|3597.5|3596.5|3592|3591|19742
1655813400000|2022-06-21 12:10:00|3596.5|3595|3602|3601|3602.5|3601.5|3596|3595|22428
1655813700000|2022-06-21 12:15:00|3601.5|3600.5|3600.5|3599.5|3603|3602|3600|3599|8982
1655814000000|2022-06-21 12:20:00|3600|3599|3600.5|3600|3604.5|3603.5|3600|3599|7936
1655814300000|2022-06-21 12:25:00|3601.5|3600.5|3600.5|3599.5|3602.5|3601.5|3600.5|3599.5|6956
1655814600000|2022-06-21 12:30:00|3600|3599|3602|3601|3603.5|3602.5|3599.5|3599|18452
1655814900000|2022-06-21 12:35:00|3601.5|3600.5|3604|3602.5|3605|3604|3601.5|3600.5|9937
1655815200000|2022-06-21 12:40:00|3604.5|3603|3602.5|3601.5|3605|3604.5|3602.5|3601|3724
1655815500000|2022-06-21 12:45:00|3603|3602|3602.5|3602|3604|3603|3601.5|3600.5|7605
1655815800000|2022-06-21 12:50:00|3603|3602.5|3604.5|3604|3605.5|3604.5|3603|3602|10709
1655816100000|2022-06-21 12:55:00|3605|3604.5|3609|3607.5|3609|3608|3604.5|3603.5|17703
1655816400000|2022-06-21 13:00:00|3609.5|3608|3610|3609|3611.5|3610.5|3609.5|3608|6683
1655816700000|2022-06-21 13:05:00|3610.5|3609.5|3609|3608|3611|3610|3608.5|3607.5|10523
1655817000000|2022-06-21 13:10:00|3608.5|3607.5|3602|3601.5|3608.5|3608|3602|3601.5|43352
1655817300000|2022-06-21 13:15:00|3601.5|3601|3601.5|3600.5|3603|3602|3600.5|3599.5|33697
1655817600000|2022-06-21 13:20:00|3601|3601|3604.5|3603.5|3605.5|3604.5|3601|3600.5|9365
1655817900000|2022-06-21 13:25:00|3605|3604|3605|3604|3606.5|3605.5|3603|3602.5|351638
1655818200000|2022-06-21 13:30:00|3605.5|3604.5|3600.5|3600|3607.5|3607|3598.5|3598|74332
1655818500000|2022-06-21 13:35:00|3600|3599.5|3601|3600.5|3603.5|3603|3599|3598|369442
1655818800000|2022-06-21 13:40:00|3601.5|3601|3601|3600.5|3604|3603.5|3599|3598|44993
1655819100000|2022-06-21 13:45:00|3600.5|3600|3601.5|3601|3602.5|3602|3598|3597.5|65462
1655819400000|2022-06-21 13:50:00|3601|3600.5|3597.5|3596.5|3603|3602|3597|3596|43507
1655819700000|2022-06-21 13:55:00|3597|3596|3602|3601.5|3602|3601.5|3596|3595.5|42137
1655820000000|2022-06-21 14:00:00|3601.5|3601|3597.5|3596.5|3603|3602.5|3597.5|3596.5|44498
1655820300000|2022-06-21 14:05:00|3597|3596|3593.5|3593|3597|3596|3593.5|3593|76757
1655820600000|2022-06-21 14:10:00|3594|3593.5|3594.5|3594|3596|3595.5|3592|3591.5|40071
1655820900000|2022-06-21 14:15:00|3595|3594.5|3593.5|3593|3596.5|3596|3592.5|3591.5|41054
1655821200000|2022-06-21 14:20:00|3594|3593.5|3597.5|3597|3597.5|3597|3593|3592.5|152424
1655821500000|2022-06-21 14:25:00|3597|3596.5|3595.5|3595|3598|3597.5|3593.5|3593|46296
1655821800000|2022-06-21 14:30:00|3596|3595.5|3599|3598.5|3604.5|3603.5|3595.5|3595|127347
1655822100000|2022-06-21 14:35:00|3598.5|3598|3601|3600.5|3601.5|3600.5|3596.5|3596|35138
1655822400000|2022-06-21 14:40:00|3600.5|3600|3597.5|3596.5|3602|3601|3595.5|3595|40639
1655822700000|2022-06-21 14:45:00|3598|3597|3599.5|3598.5|3603|3602|3597.5|3596.5|49736
1655823000000|2022-06-21 14:50:00|3599|3599|3603|3602|3603|3602.5|3597.5|3597|63655
1655823300000|2022-06-21 14:55:00|3603.5|3602.5|3597.5|3596.5|3604|3603.5|3597|3596|32661
1655823600000|2022-06-21 15:00:00|3597|3597|3601|3600.5|3603.5|3603|3597|3596.5|33224
1655823900000|2022-06-21 15:05:00|3601.5|3601|3605.5|3605|3607.5|3607|3600|3599.5|27079
1655824200000|2022-06-21 15:10:00|3606|3605.5|3604|3603|3607|3606|3603.5|3603|28082
1655824500000|2022-06-21 15:15:00|3603.5|3602.5|3604|3603.5|3607.5|3606.5|3603|3602.5|46544
1655824800000|2022-06-21 15:20:00|3603.5|3603|3603.5|3603|3606|3605.5|3603|3602.5|21391
1655825100000|2022-06-21 15:25:00|3603|3602.5|3605|3604.5|3607|3606.5|3603|3602.5|37284
1655881200000|2022-06-22 07:00:00|3622.5|3618|3605.5|3603.5|3629.5|3627.5|3603.5|3602|74453
1655881500000|2022-06-22 07:05:00|3604.5|3603|3603.5|3602|3607.5|3606.5|3602|3601|47549
1655881800000|2022-06-22 07:10:00|3603|3602.5|3596|3594.5|3604.5|3603.5|3589.5|3588.5|71148
1655882100000|2022-06-22 07:15:00|3597|3595|3603|3601.5|3603.5|3602.5|3595.5|3594|11053
1655882400000|2022-06-22 07:20:00|3602.5|3601|3608|3606.5|3608|3606.5|3601|3599.5|11645
1655882700000|2022-06-22 07:25:00|3608.5|3607|3609|3608.5|3615|3613.5|3608.5|3606.5|13807
1655883000000|2022-06-22 07:30:00|3608.5|3607.5|3618|3617|3621|3619.5|3606|3604.5|20194
1655883300000|2022-06-22 07:35:00|3618.5|3617.5|3632|3631|3635|3634.5|3618|3617|34874
1655883600000|2022-06-22 07:40:00|3632.5|3631.5|3633|3632|3637.5|3636.5|3630.5|3629|23904
1655883900000|2022-06-22 07:45:00|3632.5|3632.5|3628.5|3627.5|3637.5|3636.5|3627|3625.5|34201
1655884200000|2022-06-22 07:50:00|3628|3627|3632|3631|3634|3632.5|3626.5|3625|36695
1655884500000|2022-06-22 07:55:00|3631.5|3630.5|3635|3633.5|3636.5|3635|3631|3629.5|32836
1655884800000|2022-06-22 08:00:00|3635.5|3634|3641|3640|3643.5|3642.5|3635.5|3634|33444
1655885100000|2022-06-22 08:05:00|3640.5|3639.5|3633|3632|3641|3639.5|3631.5|3630.5|13715
1655885400000|2022-06-22 08:10:00|3633.5|3632.5|3632|3631|3634|3633.5|3630.5|3629.5|14317
1655885700000|2022-06-22 08:15:00|3632.5|3631.5|3632|3631|3633|3632.5|3630.5|3630|20677
1655886000000|2022-06-22 08:20:00|3631.5|3630.5|3626.5|3625.5|3632.5|3631.5|3624.5|3623.5|18101
1655886300000|2022-06-22 08:25:00|3626|3624.5|3631.5|3630.5|3632|3631|3625|3624|10713
1655886600000|2022-06-22 08:30:00|3631|3630|3627.5|3626|3631.5|3630|3623|3622|15747
1655886900000|2022-06-22 08:35:00|3627|3626.5|3626.5|3625.5|3630|3629|3626|3625.5|11455
1655887200000|2022-06-22 08:40:00|3626|3624.5|3628.5|3627.5|3629.5|3629|3624.5|3624|43261
1655887500000|2022-06-22 08:45:00|3628|3627|3628|3627|3630|3629|3625.5|3624|77640
1655887800000|2022-06-22 08:50:00|3628.5|3627.5|3625|3624|3630.5|3629.5|3622.5|3621.5|46676
1655888100000|2022-06-22 08:55:00|3624.5|3624.5|3626|3625.5|3628|3627|3623.5|3622.5|27958
1655888400000|2022-06-22 09:00:00|3625.5|3625|3626|3625.5|3628|3627.5|3624.5|3623.5|14986
1655888700000|2022-06-22 09:05:00|3626.5|3626|3624.5|3624|3627|3626|3623|3622|28706
1655889000000|2022-06-22 09:10:00|3624|3623.5|3623|3622.5|3625|3624|3621.5|3621|11390
1655889300000|2022-06-22 09:15:00|3623.5|3623|3626|3625.5|3627.5|3626.5|3623.5|3623|8799
1655889600000|2022-06-22 09:20:00|3625.5|3625|3620.5|3620|3626|3625|3620.5|3620|13624
1655889900000|2022-06-22 09:25:00|3620|3619.5|3619.5|3618.5|3621|3620|3615.5|3614.5|41401
1655890200000|2022-06-22 09:30:00|3619|3618|3622|3621.5|3626|3625|3619|3618|28728
1655890500000|2022-06-22 09:35:00|3621.5|3621|3614|3613.5|3622|3621.5|3614|3613.5|29633
1655890800000|2022-06-22 09:40:00|3613.5|3613|3610|3609|3613.5|3613|3608|3607|29156
1655891100000|2022-06-22 09:45:00|3609.5|3609.5|3604.5|3603.5|3611|3610.5|3603|3602|12225
1655891400000|2022-06-22 09:50:00|3605|3604|3602.5|3601.5|3605|3604.5|3600.5|3599.5|22416
1655891700000|2022-06-22 09:55:00|3602|3601|3595.5|3594.5|3602.5|3601|3595|3594.5|13684
1655892000000|2022-06-22 10:00:00|3596|3595|3592.5|3592|3596|3595.5|3592|3591.5|24480
1655892300000|2022-06-22 10:05:00|3593|3592.5|3596|3595|3596|3595.5|3592.5|3592|13429
1655892600000|2022-06-22 10:10:00|3596.5|3595.5|3599|3598.5|3601|3600|3595|3594.5|18273
1655892900000|2022-06-22 10:15:00|3598.5|3598|3596|3595|3599|3598.5|3595.5|3595|10287
1655893200000|2022-06-22 10:20:00|3596.5|3595.5|3597.5|3597|3599|3598.5|3595|3594|19106
1655893500000|2022-06-22 10:25:00|3598|3596.5|3601|3600|3601|3600|3597.5|3596.5|20298
1655893800000|2022-06-22 10:30:00|3600.5|3599.5|3604|3603.5|3604|3603.5|3599|3598|17344
1655894100000|2022-06-22 10:35:00|3604.5|3603|3601.5|3600.5|3606|3605|3601|3600.5|19538
1655894400000|2022-06-22 10:40:00|3601|3600|3598.5|3597.5|3601|3600|3597|3596|10187
1655894700000|2022-06-22 10:45:00|3599|3598|3597|3596.5|3599|3598.5|3596|3595.5|12195
1655895000000|2022-06-22 10:50:00|3596.5|3596|3595.5|3594.5|3597.5|3597|3595|3594|8610
1655895300000|2022-06-22 10:55:00|3595|3594|3592|3591|3595.5|3594.5|3588.5|3587.5|23138
1655895600000|2022-06-22 11:00:00|3591.5|3591.5|3596|3595.5|3597|3596|3591.5|3591|14234
1655895900000|2022-06-22 11:05:00|3596.5|3596|3592|3591|3596.5|3596|3591|3589.5|12101
1655896200000|2022-06-22 11:10:00|3591.5|3591.5|3592|3591|3592.5|3592|3591|3590.5|10542
1655896500000|2022-06-22 11:15:00|3591.5|3590.5|3593.5|3593|3594|3593.5|3591.5|3590.5|18809
1655896800000|2022-06-22 11:20:00|3593|3592.5|3594.5|3593.5|3594.5|3594|3592.5|3592|11304
1655897100000|2022-06-22 11:25:00|3594|3593|3597|3596|3598|3597.5|3594|3593|17569
1655897400000|2022-06-22 11:30:00|3597.5|3596.5|3595|3594|3598|3597|3595|3594|8146
1655897700000|2022-06-22 11:35:00|3595.5|3594.5|3596|3595.5|3596|3595.5|3595|3594|209692
1655898000000|2022-06-22 11:40:00|3596.5|3596|3595|3594|3597.5|3597|3595|3594|28756
1655898300000|2022-06-22 11:45:00|3594.5|3594.5|3589.5|3589|3595|3594.5|3589.5|3589|15899
1655898600000|2022-06-22 11:50:00|3590|3589.5|3591|3590|3591|3590.5|3589.5|3588.5|8771
1655898900000|2022-06-22 11:55:00|3590.5|3589.5|3589|3588.5|3590.5|3589.5|3589|3588|12182
1655899200000|2022-06-22 12:00:00|3590|3589|3588.5|3587.5|3590|3589|3587.5|3587|14261
1655899500000|2022-06-22 12:05:00|3588|3588|3583|3582.5|3588.5|3588|3583|3582.5|14382
1655899800000|2022-06-22 12:10:00|3582.5|3582|3582|3581|3583|3582.5|3580.5|3579.5|10284
1655900100000|2022-06-22 12:15:00|3582.5|3581.5|3580.5|3579.5|3584|3583|3580.5|3579.5|13502
1655900400000|2022-06-22 12:20:00|3581|3580|3585.5|3584.5|3587.5|3586.5|3581|3580|17469
1655900700000|2022-06-22 12:25:00|3586|3585|3586|3585.5|3590|3589|3585|3585|12398
1655901000000|2022-06-22 12:30:00|3586.5|3586|3586|3585.5|3587.5|3586.5|3584|3583|13519
1655901300000|2022-06-22 12:35:00|3585.5|3585|3583|3582|3585.5|3585|3580.5|3580|10225
1655901600000|2022-06-22 12:40:00|3583.5|3582.5|3588|3587|3588|3587|3583|3581.5|6529
1655901900000|2022-06-22 12:45:00|3588.5|3587.5|3588|3587.5|3589.5|3589|3587|3586.5|19431
1655902200000|2022-06-22 12:50:00|3588.5|3588|3588|3587.5|3592|3591|3588|3587.5|29787
1655902500000|2022-06-22 12:55:00|3589|3588|3589.5|3589|3590|3589.5|3587.5|3586.5|17157
1655902800000|2022-06-22 13:00:00|3589|3588.5|3595|3594|3596|3595.5|3588|3587.5|50863
1655903100000|2022-06-22 13:05:00|3594.5|3594.5|3586|3585.5|3595|3594.5|3586|3585|21003
1655903400000|2022-06-22 13:10:00|3585.5|3585|3588|3587|3588|3587.5|3585|3584|9513
1655903700000|2022-06-22 13:15:00|3587.5|3586.5|3583.5|3583|3588|3586.5|3578.5|3578|53853
1655904000000|2022-06-22 13:20:00|3584|3582.5|3588|3587|3588.5|3588|3582.5|3581.5|33639
1655904300000|2022-06-22 13:25:00|3587.5|3586.5|3592.5|3591.5|3592.5|3592|3587|3586|58686
1655904600000|2022-06-22 13:30:00|3592|3592|3589.5|3589|3599|3598.5|3588|3587.5|176654
1655904900000|2022-06-22 13:35:00|3589|3588.5|3591.5|3591|3591.5|3591|3584.5|3584|52249
1655905200000|2022-06-22 13:40:00|3592|3591.5|3589|3588.5|3593|3592.5|3587.5|3587|975559
1655905500000|2022-06-22 13:45:00|3588.5|3588|3591|3590.5|3592|3591.5|3586.5|3586|34046
1655905800000|2022-06-22 13:50:00|3591.5|3591|3597.5|3596.5|3598|3597|3589.5|3589|57046
1655906100000|2022-06-22 13:55:00|3597|3597|3599|3598.5|3603.5|3602.5|3596.5|3596|33222
1655906400000|2022-06-22 14:00:00|3599.5|3599|3596.5|3595.5|3603.5|3602.5|3596|3595.5|98321
1655906700000|2022-06-22 14:05:00|3596|3596|3600|3599.5|3600|3599.5|3593|3592.5|26613
1655907000000|2022-06-22 14:10:00|3600.5|3600|3601|3600.5|3602.5|3602|3598.5|3598|62662
1655907300000|2022-06-22 14:15:00|3601.5|3601|3609|3608.5|3609.5|3608.5|3597.5|3596.5|157141
1655907600000|2022-06-22 14:20:00|3609.5|3609|3601|3600.5|3610|3609.5|3600.5|3599.5|71088
1655907900000|2022-06-22 14:25:00|3600.5|3600|3600|3599|3601.5|3601|3598|3597.5|44014
1655908200000|2022-06-22 14:30:00|3599.5|3599.5|3602|3601.5|3603.5|3603|3599.5|3599|51185
1655908500000|2022-06-22 14:35:00|3601.5|3601|3603|3602.5|3603.5|3603|3599|3598.5|55054
1655908800000|2022-06-22 14:40:00|3602.5|3602|3601|3600.5|3603.5|3603|3600|3599.5|49990
1655909100000|2022-06-22 14:45:00|3601.5|3601|3601|3600.5|3603|3602.5|3598.5|3598|59954
1655909400000|2022-06-22 14:50:00|3601.5|3601|3607|3606.5|3607.5|3607|3599.5|3599|68525
1655909700000|2022-06-22 14:55:00|3606.5|3606|3608|3607.5|3611.5|3611|3605.5|3604.5|19997
1655910000000|2022-06-22 15:00:00|3608.5|3608|3604.5|3603.5|3609.5|3609|3604|3603.5|33030
1655910300000|2022-06-22 15:05:00|3605|3604|3600|3599.5|3606|3605|3600|3599.5|43788
1655910600000|2022-06-22 15:10:00|3600.5|3600|3601|3600.5|3603|3602.5|3599|3598.5|65575
1655910900000|2022-06-22 15:15:00|3601.5|3601|3600|3599|3607.5|3607|3599.5|3599|107169
1655911200000|2022-06-22 15:20:00|3600.5|3599.5|3600|3599.5|3602|3601.5|3599.5|3599|81735
1655911500000|2022-06-22 15:25:00|3600.5|3600|3604.5|3603.5|3607.5|3607|3599.5|3599|80170
1655967600000|2022-06-23 07:00:00|3603|3590|3590|3589|3608|3607|3590|3588.5|118981
1655967900000|2022-06-23 07:05:00|3590.5|3589.5|3587.5|3586|3592.5|3591|3586|3584|43649
1655968200000|2022-06-23 07:10:00|3588|3586.5|3613.5|3612|3619|3616.5|3586.5|3584|71925
1655968500000|2022-06-23 07:15:00|3613|3611.5|3601.5|3600.5|3613|3611.5|3599|3597.5|33938
1655968800000|2022-06-23 07:20:00|3601|3600|3595|3594.5|3603|3600.5|3594|3592.5|35349
1655969100000|2022-06-23 07:25:00|3596|3595|3592|3591.5|3597.5|3597|3590|3589.5|20561
1655969400000|2022-06-23 07:30:00|3591.5|3591|3600|3598.5|3600|3598.5|3586|3585|29436
1655969700000|2022-06-23 07:35:00|3600.5|3599.5|3598.5|3597.5|3601.5|3600|3591.5|3590.5|17667
1655970000000|2022-06-23 07:40:00|3598|3598|3603.5|3602.5|3607.5|3606|3597.5|3596.5|25984
1655970300000|2022-06-23 07:45:00|3603|3602|3611.5|3610.5|3613|3611.5|3601|3600|37937
1655970600000|2022-06-23 07:50:00|3612|3611|3608.5|3607|3615|3614|3604.5|3603|40869
1655970900000|2022-06-23 07:55:00|3608|3607.5|3607|3605.5|3609.5|3608|3605|3603.5|22861
1655971200000|2022-06-23 08:00:00|3606.5|3605|3614.5|3613|3616|3614.5|3604|3602.5|14197
1655971500000|2022-06-23 08:05:00|3614|3612.5|3622|3620.5|3622.5|3621|3609|3607.5|18254
1655971800000|2022-06-23 08:10:00|3621.5|3621|3625|3623.5|3625.5|3624|3620|3619.5|17037
1655972100000|2022-06-23 08:15:00|3624.5|3624|3629.5|3628.5|3629.5|3628.5|3623|3622|10908
1655972400000|2022-06-23 08:20:00|3630|3629|3631|3630.5|3633|3632|3626.5|3625.5|5897
1655972700000|2022-06-23 08:25:00|3631.5|3630|3632.5|3631.5|3636|3635.5|3630|3629|5533
1655973000000|2022-06-23 08:30:00|3632|3631|3632.5|3631|3635.5|3633.5|3629.5|3627.5|26257
1655973300000|2022-06-23 08:35:00|3632|3630.5|3624.5|3623.5|3634.5|3633|3622|3620.5|25830
1655973600000|2022-06-23 08:40:00|3624|3623|3625|3624.5|3630.5|3629|3624|3623|41691
1655973900000|2022-06-23 08:45:00|3625.5|3624|3625.5|3625|3628|3626.5|3623.5|3622.5|11660
1655974200000|2022-06-23 08:50:00|3626|3624.5|3627|3626|3629|3627.5|3623.5|3622.5|8080
1655974500000|2022-06-23 08:55:00|3626.5|3625.5|3622.5|3621.5|3628|3627|3621|3620|11607
1655974800000|2022-06-23 09:00:00|3623|3622|3626.5|3625|3627.5|3626.5|3621.5|3620.5|8572
1655975100000|2022-06-23 09:05:00|3626|3625.5|3631|3630|3632|3631|3624.5|3624|112949
1655975400000|2022-06-23 09:10:00|3631.5|3630.5|3631.5|3631|3633|3632|3629|3628|45240
1655975700000|2022-06-23 09:15:00|3632|3631.5|3620.5|3619.5|3632.5|3632|3620|3619|62991
1655976000000|2022-06-23 09:20:00|3620|3619|3619|3617.5|3622.5|3621.5|3618|3617|32325
1655976300000|2022-06-23 09:25:00|3618.5|3618|3622.5|3621.5|3625|3623.5|3616.5|3616|24253
1655976600000|2022-06-23 09:30:00|3622|3620.5|3620.5|3619.5|3622.5|3622|3618|3617|20511
1655976900000|2022-06-23 09:35:00|3620|3619|3622|3621|3623|3622|3618|3617|12805
1655977200000|2022-06-23 09:40:00|3621.5|3620.5|3621|3620|3622.5|3621.5|3618|3617|10731
1655977500000|2022-06-23 09:45:00|3620.5|3619.5|3623.5|3622|3624.5|3623.5|3620|3618.5|23333
1655977800000|2022-06-23 09:50:00|3623|3621.5|3620|3619|3623.5|3621.5|3618|3617|7547
1655978100000|2022-06-23 09:55:00|3620.5|3619.5|3625|3624|3627.5|3626.5|3620.5|3619.5|13388
1655978400000|2022-06-23 10:00:00|3624.5|3624.5|3619.5|3619|3625.5|3625|3618.5|3617.5|9035
1655978700000|2022-06-23 10:05:00|3619|3618.5|3620.5|3619.5|3621|3620|3617|3616|8849
1655979000000|2022-06-23 10:10:00|3620|3619|3622|3621|3623|3622|3619|3618.5|9202
1655979300000|2022-06-23 10:15:00|3622.5|3621.5|3623.5|3623|3624|3623.5|3621.5|3621|9712
1655979600000|2022-06-23 10:20:00|3624|3622.5|3624.5|3623.5|3626.5|3625.5|3622|3621.5|27927
1655979900000|2022-06-23 10:25:00|3624|3623|3619.5|3618.5|3626|3625|3618|3617|19570
1655980200000|2022-06-23 10:30:00|3619|3618|3616.5|3615.5|3619.5|3618.5|3613.5|3612.5|5488
1655980500000|2022-06-23 10:35:00|3616|3615|3613.5|3613|3617.5|3616.5|3613.5|3612.5|6730
1655980800000|2022-06-23 10:40:00|3613|3612.5|3610|3609.5|3614|3613|3610|3609.5|8937
1655981100000|2022-06-23 10:45:00|3609.5|3609|3609|3608|3610.5|3609.5|3607|3606.5|23620
1655981400000|2022-06-23 10:50:00|3608.5|3607.5|3604|3603|3609|3607.5|3603|3602|14587
1655981700000|2022-06-23 10:55:00|3603.5|3602.5|3600|3599|3608.5|3608|3599|3598|43416
1655982000000|2022-06-23 11:00:00|3600.5|3599.5|3606|3605|3606|3605.5|3599.5|3599|22744
1655982300000|2022-06-23 11:05:00|3605.5|3604.5|3600.5|3600|3605.5|3605|3599|3598.5|14929
1655982600000|2022-06-23 11:10:00|3600|3599.5|3602|3601|3602|3601|3599|3598.5|12720
1655982900000|2022-06-23 11:15:00|3601.5|3600|3601.5|3601|3604.5|3604|3601|3600|10151
1655983200000|2022-06-23 11:20:00|3601|3600.5|3598.5|3598|3601|3600.5|3597.5|3597|11678
1655983500000|2022-06-23 11:25:00|3599|3597.5|3603|3602.5|3603.5|3602.5|3599|3597.5|19824
1655983800000|2022-06-23 11:30:00|3603.5|3603|3603.5|3603|3604|3603.5|3601|3600|10717
1655984100000|2022-06-23 11:35:00|3603|3602.5|3602|3601|3603|3602.5|3600.5|3599.5|14276
1655984400000|2022-06-23 11:40:00|3601.5|3601.5|3599.5|3598.5|3602|3601.5|3598|3597|37472
1655984700000|2022-06-23 11:45:00|3600|3599|3595|3594|3601|3600|3595|3594|28509
1655985000000|2022-06-23 11:50:00|3594.5|3593.5|3597|3596.5|3597.5|3596.5|3592.5|3592|16447
1655985300000|2022-06-23 11:55:00|3596.5|3596|3593|3592|3597|3596|3591.5|3591|10844
1655985600000|2022-06-23 12:00:00|3593.5|3592.5|3587|3586.5|3593.5|3592.5|3587|3586.5|21587
1655985900000|2022-06-23 12:05:00|3586.5|3586|3586|3585|3588.5|3587.5|3585.5|3585|12798
1655986200000|2022-06-23 12:10:00|3585.5|3584.5|3585.5|3584.5|3589|3588|3584|3583|22414
1655986500000|2022-06-23 12:15:00|3586|3585|3585.5|3584.5|3587|3586|3584.5|3583.5|13251
1655986800000|2022-06-23 12:20:00|3585|3584|3587.5|3586.5|3588.5|3587.5|3582.5|3581.5|32342
1655987100000|2022-06-23 12:25:00|3587|3586|3586|3585.5|3588|3587|3584|3583|12523
1655987400000|2022-06-23 12:30:00|3585.5|3584.5|3581.5|3580.5|3585.5|3585|3581.5|3580|27682
1655987700000|2022-06-23 12:35:00|3581|3580|3581.5|3580.5|3583|3582|3580.5|3580|16925
1655988000000|2022-06-23 12:40:00|3582|3581|3578.5|3577.5|3583|3582|3578|3577|13830
1655988300000|2022-06-23 12:45:00|3578|3577|3585|3584|3586.5|3585.5|3577.5|3577|113742
1655988600000|2022-06-23 12:50:00|3584.5|3583|3584|3583.5|3586|3585|3583|3582|67134
1655988900000|2022-06-23 12:55:00|3583.5|3582.5|3587|3586|3587|3586.5|3583|3582.5|26217
1655989200000|2022-06-23 13:00:00|3587.5|3586.5|3580.5|3579.5|3590|3589|3579|3578.5|33599
1655989500000|2022-06-23 13:05:00|3581|3580|3582|3580.5|3583|3582|3579.5|3578.5|21843
1655989800000|2022-06-23 13:10:00|3581.5|3581|3585|3584|3586|3585|3581|3580|27163
1655990100000|2022-06-23 13:15:00|3585.5|3584.5|3590|3589|3591.5|3590.5|3585.5|3584|15362
1655990400000|2022-06-23 13:20:00|3590.5|3589.5|3588|3587.5|3590.5|3589.5|3588|3587|12152
1655990700000|2022-06-23 13:25:00|3588.5|3587|3591.5|3590|3593|3592|3587|3586.5|29892
1655991000000|2022-06-23 13:30:00|3591|3590.5|3599.5|3599|3600.5|3599.5|3587.5|3586.5|85391
1655991300000|2022-06-23 13:35:00|3599|3598.5|3598.5|3597.5|3603.5|3602|3597.5|3596.5|35240
1655991600000|2022-06-23 13:40:00|3599|3598|3604.5|3603|3604.5|3603.5|3599|3597.5|22050
1655991900000|2022-06-23 13:45:00|3600|3598.5|3602|3601.5|3603|3601.5|3599.5|3598.5|4177
1655992200000|2022-06-23 13:50:00|3602.5|3600.5|3599|3598|3603|3602|3599|3598|7180
1655992500000|2022-06-23 13:55:00|3598.5|3598.5|3597|3596.5|3600|3599|3596.5|3596|31937
1655992800000|2022-06-23 14:00:00|3597.5|3597|3596.5|3596|3602.5|3602|3594.5|3594|15175
1655993100000|2022-06-23 14:05:00|3597|3596.5|3596|3595|3599|3598.5|3593|3592|44054
1655993400000|2022-06-23 14:10:00|3595.5|3594.5|3595.5|3594.5|3598|3597.5|3592.5|3591.5|21377
1655993700000|2022-06-23 14:15:00|3595|3595|3593|3592.5|3596.5|3596|3593|3592.5|19677
1655994000000|2022-06-23 14:20:00|3593.5|3593|3598|3597.5|3598|3597.5|3593.5|3592.5|26250
1655994300000|2022-06-23 14:25:00|3597.5|3597|3596|3595|3600|3599|3593.5|3593|27733
1655994600000|2022-06-23 14:30:00|3596.5|3595.5|3600.5|3600|3600.5|3600|3596|3595|26143
1655994900000|2022-06-23 14:35:00|3601|3600.5|3603.5|3603|3605.5|3604.5|3599.5|3598.5|26036
1655995200000|2022-06-23 14:40:00|3604|3603.5|3610.5|3609.5|3612|3611|3604|3603.5|18097
1655995500000|2022-06-23 14:45:00|3610|3609|3616|3615.5|3616.5|3615.5|3610|3609|26945
1655995800000|2022-06-23 14:50:00|3618|3617.5|3617|3616.5|3622.5|3621.5|3615.5|3615|49430
1655996100000|2022-06-23 14:55:00|3617.5|3617|3620|3619|3622.5|3621.5|3617.5|3617|28701
1655996400000|2022-06-23 15:00:00|3619.5|3618.5|3618.5|3617.5|3620|3619|3616.5|3615.5|19308
1655996700000|2022-06-23 15:05:00|3618|3618|3615|3614.5|3620|3619|3612.5|3612|37432
1655997000000|2022-06-23 15:10:00|3615.5|3615|3619.5|3618.5|3620.5|3619.5|3615|3614.5|165099
1655997300000|2022-06-23 15:15:00|3619|3619|3621|3620|3624|3623.5|3619|3618.5|36070
1655997600000|2022-06-23 15:20:00|3621.5|3620.5|3621.5|3620.5|3623|3622.5|3620.5|3620|44144
1655997900000|2022-06-23 15:25:00|3621|3620|3623|3621.5|3625.5|3624.5|3620.5|3620|94574
1656054000000|2022-06-24 07:00:00|3640.5|3637.5|3653.5|3652|3663|3661|3639|3637.5|174200
1656054300000|2022-06-24 07:05:00|3654|3652.5|3655.5|3654|3658.5|3656.5|3648|3647|43181
1656054600000|2022-06-24 07:10:00|3655|3653.5|3664|3663.5|3664.5|3663.5|3647|3645.5|25844
1656054900000|2022-06-24 07:15:00|3664.5|3664|3661|3659.5|3669.5|3668|3658|3656.5|42407
1656055200000|2022-06-24 07:20:00|3660.5|3659|3659.5|3658.5|3663|3662|3657.5|3656.5|33551
1656055500000|2022-06-24 07:25:00|3660|3659|3663|3662|3663.5|3662.5|3658|3656.5|26191
1656055800000|2022-06-24 07:30:00|3663.5|3662.5|3667.5|3667|3668.5|3667|3663.5|3662.5|16212
1656056100000|2022-06-24 07:35:00|3668|3666.5|3668.5|3667.5|3670.5|3670|3665.5|3664.5|43894
1656056400000|2022-06-24 07:40:00|3669|3668|3674.5|3673.5|3675|3674.5|3666.5|3666|41466
1656056700000|2022-06-24 07:45:00|3674|3674|3676.5|3676|3678.5|3677|3674|3674|7640
1656057000000|2022-06-24 07:50:00|3677|3675.5|3680|3678.5|3683.5|3682.5|3677|3675.5|10391
1656057300000|2022-06-24 07:55:00|3679.5|3678|3678.5|3677.5|3683.5|3682.5|3677|3675.5|20308
1656057600000|2022-06-24 08:00:00|3679|3678|3683.5|3682.5|3684|3683|3679|3678|8966
1656057900000|2022-06-24 08:05:00|3683|3681.5|3683.5|3682.5|3685|3684|3682.5|3681.5|10724
1656058200000|2022-06-24 08:10:00|3684|3683|3691|3690.5|3692.5|3692|3684|3682.5|50729
1656058500000|2022-06-24 08:15:00|3691.5|3690|3688|3686.5|3691.5|3690.5|3683|3681.5|30758
1656058800000|2022-06-24 08:20:00|3687.5|3686|3684|3683.5|3687.5|3686.5|3683.5|3683|8867
1656059100000|2022-06-24 08:25:00|3683.5|3683|3684|3683|3685.5|3685|3681.5|3680.5|9515
1656059400000|2022-06-24 08:30:00|3683.5|3683.5|3685|3684.5|3690.5|3689.5|3683.5|3682.5|24757
1656059700000|2022-06-24 08:35:00|3684.5|3684|3688|3687|3688.5|3687|3683.5|3682.5|13382
1656060000000|2022-06-24 08:40:00|3688.5|3687.5|3688.5|3687.5|3690|3689|3687.5|3687|40857
1656060300000|2022-06-24 08:45:00|3688|3688|3686|3685|3691|3690|3685.5|3685|40160
1656060600000|2022-06-24 08:50:00|3685.5|3685.5|3689|3688|3689|3688.5|3685.5|3685.5|31071
1656060900000|2022-06-24 08:55:00|3688.5|3687.5|3684|3683.5|3690|3689|3683|3682|61725
1656061200000|2022-06-24 09:00:00|3684.5|3684|3689.5|3688.5|3690|3689|3684|3683.5|40945
1656061500000|2022-06-24 09:05:00|3689|3688|3688|3687.5|3691|3690|3686|3685.5|34774
1656061800000|2022-06-24 09:10:00|3688.5|3688|3685|3684.5|3688.5|3688|3684.5|3683.5|27520
1656062100000|2022-06-24 09:15:00|3684.5|3684|3687.5|3687|3689|3688.5|3682.5|3681.5|34561
1656062400000|2022-06-24 09:20:00|3687|3686.5|3688|3687.5|3690|3689|3686.5|3686|26801
1656062700000|2022-06-24 09:25:00|3688.5|3688|3686.5|3686|3688.5|3688|3685.5|3685|23457
1656063000000|2022-06-24 09:30:00|3687|3686.5|3685.5|3685|3688.5|3687.5|3685|3684.5|29424
1656063300000|2022-06-24 09:35:00|3686|3685.5|3689|3688.5|3689.5|3689|3686|3685|15167
1656063600000|2022-06-24 09:40:00|3689.5|3688|3690|3689.5|3690|3689.5|3688|3687|24568
1656063900000|2022-06-24 09:45:00|3690.5|3690|3690.5|3690|3694|3693.5|3689.5|3689|30225
1656064200000|2022-06-24 09:50:00|3690|3689.5|3691|3690|3693|3692.5|3690|3689|14188
1656064500000|2022-06-24 09:55:00|3691.5|3690.5|3694|3693.5|3694.5|3693.5|3690.5|3689.5|262000
1656064800000|2022-06-24 10:00:00|3693.5|3693|3692.5|3692|3695.5|3694.5|3692|3691.5|249114
1656065100000|2022-06-24 10:05:00|3692|3691.5|3698|3697.5|3698|3697.5|3692|3691.5|10037
1656065400000|2022-06-24 10:10:00|3698.5|3698|3699.5|3699|3701|3700|3697.5|3697|22827
1656065700000|2022-06-24 10:15:00|3700|3699.5|3699.5|3699|3701|3700.5|3698.5|3698|13347
1656066000000|2022-06-24 10:20:00|3700|3699.5|3700|3699|3701|3700.5|3699|3698|31695
1656066300000|2022-06-24 10:25:00|3699.5|3698.5|3700|3699.5|3700.5|3700|3697.5|3697|31930
1656066600000|2022-06-24 10:30:00|3699.5|3699|3701|3700.5|3701|3700.5|3698.5|3698|58453
1656066900000|2022-06-24 10:35:00|3700.5|3700|3700.5|3699.5|3702.5|3702|3699.5|3699|35687
1656067200000|2022-06-24 10:40:00|3700|3700|3693|3692.5|3702|3701.5|3692.5|3692|38290
1656067500000|2022-06-24 10:45:00|3693.5|3692|3691.5|3690.5|3694.5|3694|3688|3687.5|40438
1656067800000|2022-06-24 10:50:00|3692|3691|3689|3688.5|3696.5|3696|3686|3685.5|38183
1656068100000|2022-06-24 10:55:00|3689.5|3689|3690|3689.5|3691.5|3690.5|3688|3687.5|33688
1656068400000|2022-06-24 11:00:00|3689.5|3689|3697|3696|3698|3697|3689.5|3688.5|32630
1656068700000|2022-06-24 11:05:00|3697.5|3696.5|3697.5|3696|3697.5|3697|3695|3694.5|14358
1656069000000|2022-06-24 11:10:00|3697|3696.5|3696|3695.5|3697.5|3697|3694.5|3693.5|12466
1656069300000|2022-06-24 11:15:00|3696.5|3695|3698|3697.5|3698.5|3698|3695.5|3695|10858
1656069600000|2022-06-24 11:20:00|3698.5|3698|3699.5|3699|3700|3699.5|3698|3697.5|10117
1656069900000|2022-06-24 11:25:00|3699|3698.5|3704.5|3704|3705|3704|3699|3698|8705
1656070200000|2022-06-24 11:30:00|3705|3704.5|3706.5|3706|3707.5|3706.5|3703.5|3703|14036
1656070500000|2022-06-24 11:35:00|3707|3706.5|3707|3706.5|3707|3706.5|3703.5|3702.5|19623
1656070800000|2022-06-24 11:40:00|3707.5|3706|3710|3709|3710|3709.5|3706.5|3706|17170
1656071100000|2022-06-24 11:45:00|3709.5|3708.5|3710.5|3710|3710.5|3710|3708.5|3708|12262
1656071400000|2022-06-24 11:50:00|3711|3710.5|3707.5|3706.5|3711.5|3711|3705.5|3704.5|67899
1656071700000|2022-06-24 11:55:00|3707|3706|3706|3705.5|3708.5|3707.5|3705|3704|20589
1656072000000|2022-06-24 12:00:00|3706.5|3706|3708.5|3707.5|3708.5|3708|3705|3704.5|13542
1656072300000|2022-06-24 12:05:00|3708|3707|3704|3703.5|3709|3708|3704|3703.5|9519
1656072600000|2022-06-24 12:10:00|3704.5|3704|3704.5|3703.5|3706|3705|3701.5|3701|9566
1656072900000|2022-06-24 12:15:00|3704|3704|3706|3705|3710.5|3709|3704|3703|14899
1656073200000|2022-06-24 12:20:00|3705.5|3704.5|3703|3702|3705.5|3705|3702.5|3701.5|12014
1656073500000|2022-06-24 12:25:00|3702.5|3701.5|3703.5|3702.5|3703.5|3703|3701.5|3701|6955
1656073800000|2022-06-24 12:30:00|3704|3703|3705|3704|3706.5|3706|3704|3703|11078
1656074100000|2022-06-24 12:35:00|3705.5|3704.5|3705.5|3704.5|3706.5|3706|3705|3704|159486
1656074400000|2022-06-24 12:40:00|3706|3705|3706|3705|3710|3709|3705.5|3705|36441
1656074700000|2022-06-24 12:45:00|3706.5|3705.5|3704.5|3703.5|3706.5|3705.5|3702|3701.5|98742
1656075000000|2022-06-24 12:50:00|3704|3704|3703|3702.5|3704.5|3704|3703|3702.5|31919
1656075300000|2022-06-24 12:55:00|3702.5|3702|3711|3710|3713.5|3712.5|3702|3701|51141
1656075600000|2022-06-24 13:00:00|3711.5|3710.5|3712.5|3711.5|3712.5|3711.5|3708.5|3707.5|13603
1656075900000|2022-06-24 13:05:00|3712|3711|3715|3714|3715.5|3715|3710.5|3709.5|20420
1656076200000|2022-06-24 13:10:00|3715.5|3713.5|3712|3711.5|3715.5|3714.5|3711|3710|20643
1656076500000|2022-06-24 13:15:00|3712.5|3712|3712.5|3711.5|3713.5|3713|3711.5|3710|8233
1656076800000|2022-06-24 13:20:00|3713|3712|3717.5|3717|3718|3717|3711.5|3711|56964
1656077100000|2022-06-24 13:25:00|3717|3716.5|3714.5|3713.5|3718.5|3717.5|3714.5|3713.5|21685
1656077400000|2022-06-24 13:30:00|3715|3714|3721.5|3720.5|3726|3725|3713|3712.5|99543
1656077700000|2022-06-24 13:35:00|3721|3720|3724|3723|3732.5|3731.5|3719.5|3718.5|56166
1656078000000|2022-06-24 13:40:00|3723.5|3722.5|3724|3723.5|3729|3728|3721|3720|47477
1656078300000|2022-06-24 13:45:00|3724.5|3724|3725.5|3724.5|3726.5|3726|3722.5|3721.5|56672
1656078600000|2022-06-24 13:50:00|3725|3724|3729|3728|3730|3729.5|3724.5|3723.5|53395
1656078900000|2022-06-24 13:55:00|3728.5|3728.5|3728|3727|3731.5|3730.5|3727|3726|24413
1656079200000|2022-06-24 14:00:00|3728.5|3727.5|3732.5|3731.5|3734.5|3733.5|3727.5|3727|77014
1656079500000|2022-06-24 14:05:00|3733|3732|3730.5|3730|3733.5|3733|3730|3729|41495
1656079800000|2022-06-24 14:10:00|3731|3730.5|3735|3734.5|3736|3735.5|3731|3730.5|143207
1656080100000|2022-06-24 14:15:00|3734.5|3734|3739|3738.5|3741|3740.5|3734.5|3734|91468
1656080400000|2022-06-24 14:20:00|3739.5|3739|3747.5|3746.5|3748.5|3748|3739.5|3738.5|54152
1656080700000|2022-06-24 14:25:00|3747|3747|3748|3747.5|3750|3749|3745.5|3745|50560
1656081000000|2022-06-24 14:30:00|3748.5|3748|3752.5|3752|3753|3752|3746|3745.5|69702
1656081300000|2022-06-24 14:35:00|3753|3752.5|3743.5|3743|3755|3754|3742|3741|88129
1656081600000|2022-06-24 14:40:00|3744|3743.5|3746.5|3745.5|3748|3747|3740.5|3739.5|92154
1656081900000|2022-06-24 14:45:00|3747|3746|3747.5|3746.5|3748.5|3748|3745|3744.5|57216
1656082200000|2022-06-24 14:50:00|3748|3747|3749.5|3748.5|3753.5|3753|3747|3746.5|58238
1656082500000|2022-06-24 14:55:00|3749|3748|3740.5|3740|3749.5|3748.5|3740.5|3740|50307
1656082800000|2022-06-24 15:00:00|3741|3740.5|3740|3739.5|3744.5|3743.5|3739.5|3739|58449
1656083100000|2022-06-24 15:05:00|3740.5|3740|3739|3738|3743|3742.5|3736.5|3736|54327
1656083400000|2022-06-24 15:10:00|3739.5|3738.5|3742|3741|3743|3741.5|3738|3736.5|1368
1656083700000|2022-06-24 15:15:00|3741.5|3740.5|3741|3740|3743|3742|3740.5|3739.5|2455
1656084000000|2022-06-24 15:20:00|3740.5|3739.5|3738|3737|3741.5|3740.5|3737.5|3736.5|5223
1656084300000|2022-06-24 15:25:00|3737.5|3736.5|3744|3742.5|3745|3743|3737.5|3736.5|8603
1656313200000|2022-06-27 07:00:00|3769|3766.5|3754|3750.5|3769|3768.5|3743|3741|204640
1656313500000|2022-06-27 07:05:00|3753|3750|3737.5|3735.5|3764.5|3762|3736.5|3734|28683
1656313800000|2022-06-27 07:10:00|3738|3736|3737.5|3736|3741.5|3738.5|3732|3729.5|16871
1656314100000|2022-06-27 07:15:00|3738|3736.5|3727|3726.5|3742.5|3741|3726.5|3725.5|17028
1656314400000|2022-06-27 07:20:00|3728|3727|3738|3737|3738|3737|3726|3725.5|10235
1656314700000|2022-06-27 07:25:00|3739|3737.5|3726|3725|3741|3740.5|3725|3724|25105
1656315000000|2022-06-27 07:30:00|3726.5|3725.5|3724.5|3723|3728|3727|3720|3719.5|22901
1656315300000|2022-06-27 07:35:00|3724|3722.5|3732|3730.5|3732|3730.5|3723|3721.5|18792
1656315600000|2022-06-27 07:40:00|3732.5|3731|3735.5|3734|3740.5|3739|3731.5|3730|9774
1656315900000|2022-06-27 07:45:00|3736|3734.5|3743|3742|3744.5|3742.5|3735.5|3734.5|3927
1656316200000|2022-06-27 07:50:00|3742.5|3741.5|3744|3743|3744.5|3743|3738|3737|6489
1656316500000|2022-06-27 07:55:00|3743.5|3742.5|3740|3738.5|3744|3742.5|3737.5|3737|15255
1656316800000|2022-06-27 08:00:00|3739.5|3739|3751|3749.5|3753|3752|3739.5|3739|17462
1656317100000|2022-06-27 08:05:00|3751.5|3750|3748.5|3747|3756|3754.5|3747.5|3747|10178
1656317400000|2022-06-27 08:10:00|3748|3746.5|3757|3756|3757.5|3756.5|3747|3746|9193
1656317700000|2022-06-27 08:15:00|3756.5|3755.5|3746|3745|3757|3755.5|3746|3745|9311
1656318000000|2022-06-27 08:20:00|3746.5|3745.5|3742.5|3741|3747.5|3746.5|3742|3741|7553
1656318300000|2022-06-27 08:25:00|3742|3741.5|3747|3745.5|3748|3747|3739|3738.5|9607
1656318600000|2022-06-27 08:30:00|3746.5|3745|3747|3746.5|3748.5|3747.5|3744|3742.5|19315
1656318900000|2022-06-27 08:35:00|3748|3747|3742.5|3741.5|3751.5|3750.5|3741|3740|20234
1656319200000|2022-06-27 08:40:00|3743|3742|3745.5|3744|3745.5|3744|3741|3740|6919
1656319500000|2022-06-27 08:45:00|3746|3744.5|3747.5|3746|3747.5|3746|3741.5|3740.5|10718
1656319800000|2022-06-27 08:50:00|3748|3746.5|3745.5|3744.5|3748|3747|3744|3743|7692
1656320100000|2022-06-27 08:55:00|3745|3744|3741.5|3740.5|3745.5|3744|3737.5|3737|26853
1656320400000|2022-06-27 09:00:00|3742|3741|3739.5|3738|3746|3745|3736.5|3735.5|25619
1656320700000|2022-06-27 09:05:00|3739|3738.5|3739.5|3738.5|3742|3741|3738.5|3737.5|6629
1656321000000|2022-06-27 09:10:00|3740|3739|3743|3742.5|3745|3744|3740|3738.5|4350
1656321300000|2022-06-27 09:15:00|3744|3743|3745|3743.5|3749|3747.5|3743.5|3742.5|4042
1656321600000|2022-06-27 09:20:00|3744.5|3744|3747|3746.5|3748.5|3747|3742.5|3741.5|5176
1656321900000|2022-06-27 09:25:00|3747.5|3747|3749|3748|3752|3750.5|3747.5|3747|7486
1656322200000|2022-06-27 09:30:00|3748.5|3747.5|3748|3747|3750|3749|3747|3746.5|30682
1656322500000|2022-06-27 09:35:00|3749|3747.5|3746|3745|3751.5|3750.5|3745|3744.5|13980
1656322800000|2022-06-27 09:40:00|3745.5|3745.5|3745|3744.5|3745.5|3745.5|3743|3742|6164
1656323100000|2022-06-27 09:45:00|3745.5|3745|3748|3747.5|3748|3747.5|3744|3743.5|10731
1656323400000|2022-06-27 09:50:00|3747.5|3747|3750|3748.5|3752.5|3751.5|3746|3745|9022
1656323700000|2022-06-27 09:55:00|3749.5|3749|3744.5|3743.5|3749.5|3749|3743|3742|15407
1656324000000|2022-06-27 10:00:00|3744|3744|3747.5|3746.5|3747.5|3746.5|3741.5|3741|12737
1656324300000|2022-06-27 10:05:00|3747|3746|3747.5|3746.5|3749|3747.5|3745.5|3744.5|9890
1656324600000|2022-06-27 10:10:00|3747|3746|3746|3744.5|3748|3747|3745|3744.5|13231
1656324900000|2022-06-27 10:15:00|3746.5|3745|3749.5|3749|3750.5|3749|3746|3745|2980
1656325200000|2022-06-27 10:20:00|3749|3748.5|3745.5|3745|3749.5|3748.5|3744.5|3744|11683
1656325500000|2022-06-27 10:25:00|3746|3744.5|3744.5|3743.5|3747.5|3746.5|3742|3741|11621
1656325800000|2022-06-27 10:30:00|3745|3743|3745.5|3745|3747|3746|3743|3742|5316
1656326100000|2022-06-27 10:35:00|3746|3745.5|3740|3739|3746.5|3745.5|3739|3738|8367
1656326400000|2022-06-27 10:40:00|3740.5|3739.5|3745|3744.5|3745.5|3745|3740.5|3739.5|2355
1656326700000|2022-06-27 10:45:00|3745.5|3745|3743|3742|3746.5|3745|3739.5|3738.5|5059
1656327000000|2022-06-27 10:50:00|3742.5|3741|3740.5|3739|3742.5|3741.5|3739|3738.5|2347
1656327300000|2022-06-27 10:55:00|3740|3738.5|3741.5|3740.5|3742|3740.5|3738.5|3737.5|3274
1656327600000|2022-06-27 11:00:00|3741|3741|3743.5|3742.5|3743.5|3743|3739.5|3738.5|6073
1656327900000|2022-06-27 11:05:00|3743|3742|3747|3746|3749|3748|3741.5|3740|10292
1656328200000|2022-06-27 11:10:00|3746.5|3746.5|3745.5|3745|3748|3746.5|3743.5|3742|15872
1656328500000|2022-06-27 11:15:00|3746|3745.5|3745.5|3744.5|3746.5|3745.5|3743.5|3742.5|6232
1656328800000|2022-06-27 11:20:00|3746|3745|3742.5|3741.5|3747|3746.5|3742.5|3741.5|12691
1656329100000|2022-06-27 11:25:00|3742|3741|3740|3739|3744.5|3743.5|3740|3739|5972
1656329400000|2022-06-27 11:30:00|3740.5|3739.5|3739.5|3738|3741.5|3740.5|3738|3736.5|4415
1656329700000|2022-06-27 11:35:00|3739|3737.5|3736|3735|3739.5|3737.5|3733.5|3733|6717
1656330000000|2022-06-27 11:40:00|3736.5|3735.5|3735.5|3734.5|3737.5|3736.5|3734.5|3733.5|7233
1656330300000|2022-06-27 11:45:00|3736|3735|3731.5|3730.5|3736.5|3735.5|3730.5|3730|7255
1656330600000|2022-06-27 11:50:00|3731|3731|3728|3727|3731|3731|3727.5|3727|7356
1656330900000|2022-06-27 11:55:00|3728.5|3727.5|3724.5|3723.5|3728.5|3727.5|3721|3719.5|35733
1656331200000|2022-06-27 12:00:00|3725|3724|3725|3723.5|3725.5|3724.5|3720.5|3719.5|20888
1656331500000|2022-06-27 12:05:00|3725.5|3724|3727|3726|3727.5|3727|3723.5|3723|8540
1656331800000|2022-06-27 12:10:00|3726.5|3725.5|3727.5|3726.5|3728.5|3727.5|3725.5|3724.5|8993
1656332100000|2022-06-27 12:15:00|3728|3726|3724|3723|3730|3728.5|3723.5|3723|11500
1656332400000|2022-06-27 12:20:00|3723.5|3722.5|3721|3720.5|3724|3723|3721|3720|7159
1656332700000|2022-06-27 12:25:00|3720.5|3720|3719|3718.5|3720.5|3720|3718|3717.5|5031
1656333000000|2022-06-27 12:30:00|3719.5|3719|3711.5|3710.5|3719.5|3719|3711|3710.5|16341
1656333300000|2022-06-27 12:35:00|3711|3710|3715.5|3714.5|3716|3715|3710.5|3710|11571
1656333600000|2022-06-27 12:40:00|3715|3714|3718|3717|3719|3718|3714|3713.5|23804
1656333900000|2022-06-27 12:45:00|3717.5|3716.5|3724|3722.5|3724.5|3723.5|3716|3715.5|26879
1656334200000|2022-06-27 12:50:00|3723.5|3723|3721|3720.5|3725|3724|3720.5|3720|16137
1656334500000|2022-06-27 12:55:00|3721.5|3721|3722|3721.5|3722|3721.5|3719.5|3719|12616
1656334800000|2022-06-27 13:00:00|3722.5|3722|3721|3720|3723.5|3722.5|3719|3718|32631
1656335100000|2022-06-27 13:05:00|3720.5|3719.5|3727|3725.5|3730.5|3729.5|3719|3718|10369
1656335400000|2022-06-27 13:10:00|3726.5|3726|3732|3731|3732|3731.5|3726.5|3726|14349
1656335700000|2022-06-27 13:15:00|3731.5|3730.5|3729|3728|3732|3731|3728|3726.5|13043
1656336000000|2022-06-27 13:20:00|3728.5|3728.5|3730|3729|3730.5|3729.5|3727.5|3727|5918
1656336300000|2022-06-27 13:25:00|3729.5|3729.5|3727.5|3726.5|3730.5|3729.5|3726|3725|28933
1656336600000|2022-06-27 13:30:00|3727|3726|3730|3729|3730|3729.5|3718.5|3717.5|54430
1656336900000|2022-06-27 13:35:00|3729.5|3728.5|3736.5|3735.5|3739.5|3739|3728|3727.5|24358
1656337200000|2022-06-27 13:40:00|3736|3735|3739|3738.5|3740.5|3739.5|3732|3731|25676
1656337500000|2022-06-27 13:45:00|3738.5|3738|3744.5|3743.5|3745|3744|3737.5|3737|1086858
1656337800000|2022-06-27 13:50:00|3744|3743|3742|3741|3746|3745.5|3740|3739.5|20818
1656338100000|2022-06-27 13:55:00|3741.5|3740.5|3739.5|3738.5|3741.5|3741|3736.5|3735.5|36673
1656338400000|2022-06-27 14:00:00|3740|3739|3744.5|3744|3746|3745.5|3738.5|3738|30854
1656338700000|2022-06-27 14:05:00|3744|3743.5|3747.5|3746.5|3750|3749.5|3743|3742.5|51868
1656339000000|2022-06-27 14:10:00|3747|3746|3739.5|3738.5|3747|3746|3739.5|3738.5|25507
1656339300000|2022-06-27 14:15:00|3739|3738|3741.5|3740.5|3743.5|3743|3738.5|3737.5|26353
1656339600000|2022-06-27 14:20:00|3741|3741|3735|3733.5|3743|3742.5|3734.5|3733.5|22299
1656339900000|2022-06-27 14:25:00|3734.5|3734|3729|3728.5|3735|3734|3728|3727|22996
1656340200000|2022-06-27 14:30:00|3729.5|3729|3730.5|3729.5|3733|3732.5|3729|3728.5|23164
1656340500000|2022-06-27 14:35:00|3731|3730|3732.5|3731.5|3734|3733|3726.5|3726|41209
1656340800000|2022-06-27 14:40:00|3733|3732|3735.5|3735|3736.5|3736|3732|3731.5|22679
1656341100000|2022-06-27 14:45:00|3736|3734.5|3734.5|3734|3736|3735|3731|3730.5|28690
1656341400000|2022-06-27 14:50:00|3734|3733.5|3734.5|3734|3737.5|3737|3732|3731.5|42496
1656341700000|2022-06-27 14:55:00|3734|3733.5|3732.5|3732|3737|3736.5|3732|3731|29602
1656342000000|2022-06-27 15:00:00|3733|3732.5|3725|3724|3734|3733.5|3724.5|3724|55393
1656342300000|2022-06-27 15:05:00|3724.5|3723.5|3731.5|3730.5|3732.5|3731.5|3723.5|3723|39724
1656342600000|2022-06-27 15:10:00|3731|3731|3727.5|3726.5|3732|3731|3727.5|3726.5|32622
1656342900000|2022-06-27 15:15:00|3727|3727|3735|3734.5|3735.5|3734.5|3727|3727|52634
1656343200000|2022-06-27 15:20:00|3734.5|3734|3740.5|3740|3740.5|3740|3734.5|3734|49304
1656343500000|2022-06-27 15:25:00|3740|3739.5|3745.5|3744|3745.5|3744.5|3739|3738.5|46571
1656399600000|2022-06-28 07:00:00|3758.5|3755|3737.5|3736.5|3770|3768|3737|3735.5|71685
1656399900000|2022-06-28 07:05:00|3737|3734|3723.5|3721.5|3737.5|3735.5|3723|3720.5|47184
1656400200000|2022-06-28 07:10:00|3723|3721|3737.5|3737|3739.5|3738|3718.5|3717|32894
1656400500000|2022-06-28 07:15:00|3736.5|3736|3726.5|3725.5|3737.5|3737|3722.5|3721.5|29556
1656400800000|2022-06-28 07:20:00|3726|3724.5|3727.5|3726.5|3729|3728|3723.5|3722|22878
1656401100000|2022-06-28 07:25:00|3727|3725.5|3726.5|3725|3728|3727|3724.5|3723.5|21653
1656401400000|2022-06-28 07:30:00|3726|3725.5|3740.5|3739.5|3742|3740.5|3726|3725|19672
1656401700000|2022-06-28 07:35:00|3741|3740|3746.5|3745|3748|3747|3738|3737.5|21305
1656402000000|2022-06-28 07:40:00|3747|3745.5|3749.5|3748.5|3749.5|3748.5|3745|3743.5|9127
1656402300000|2022-06-28 07:45:00|3749|3748|3746|3745.5|3749.5|3748|3743|3741.5|9032
1656402600000|2022-06-28 07:50:00|3745.5|3744.5|3750|3749|3753|3751.5|3744|3743|11249
1656402900000|2022-06-28 07:55:00|3749.5|3749.5|3750|3748.5|3751.5|3750.5|3747|3746.5|5782
1656403200000|2022-06-28 08:00:00|3750.5|3749|3751|3750|3753|3751.5|3749.5|3748.5|26284
1656403500000|2022-06-28 08:05:00|3751.5|3750.5|3756|3755|3757.5|3756.5|3751|3750|27831
1656403800000|2022-06-28 08:10:00|3756.5|3755.5|3756.5|3755.5|3758.5|3757.5|3751.5|3751|34242
1656404100000|2022-06-28 08:15:00|3757|3756|3757.5|3757|3760|3759|3754|3753.5|17194
1656404400000|2022-06-28 08:20:00|3758|3756.5|3754|3753|3758|3757|3753|3752|12582
1656404700000|2022-06-28 08:25:00|3753.5|3752.5|3754|3753|3756|3755|3752|3751|17313
1656405000000|2022-06-28 08:30:00|3753.5|3753.5|3755|3754.5|3755|3754.5|3751.5|3751|11448
1656405300000|2022-06-28 08:35:00|3754.5|3754|3758.5|3757.5|3760.5|3759.5|3754.5|3754|8461
1656405600000|2022-06-28 08:40:00|3758|3758|3756.5|3756|3759|3758|3756|3755|7900
1656405900000|2022-06-28 08:45:00|3756|3755.5|3756.5|3755.5|3757|3756.5|3751.5|3750.5|14291
1656406200000|2022-06-28 08:50:00|3756|3756|3754.5|3753.5|3756|3756|3754|3752.5|9976
1656406500000|2022-06-28 08:55:00|3755|3754|3753|3752|3755|3754.5|3750.5|3750|9833
1656406800000|2022-06-28 09:00:00|3753.5|3752.5|3755|3754|3755.5|3754.5|3751|3750|8137
1656407100000|2022-06-28 09:05:00|3755.5|3754.5|3753.5|3753|3756|3755.5|3753.5|3753|13238
1656407400000|2022-06-28 09:10:00|3754|3753.5|3759|3758|3760.5|3759.5|3753.5|3753|17327
1656407700000|2022-06-28 09:15:00|3758.5|3758.5|3762|3761|3764.5|3764|3757.5|3757|8429
1656408000000|2022-06-28 09:20:00|3762.5|3761.5|3758.5|3757.5|3763|3762|3757|3756|8342
1656408300000|2022-06-28 09:25:00|3758|3757|3756.5|3755.5|3758.5|3757.5|3755|3754|7153
1656408600000|2022-06-28 09:30:00|3756|3755|3756|3755|3758|3757|3754.5|3754|9223
1656408900000|2022-06-28 09:35:00|3756.5|3755.5|3754|3753|3756.5|3756|3752|3751.5|13510
1656409200000|2022-06-28 09:40:00|3754.5|3753.5|3755.5|3754.5|3757|3756|3754.5|3753.5|10262
1656409500000|2022-06-28 09:45:00|3756|3755|3754|3753.5|3756.5|3755.5|3754|3753.5|10057
1656409800000|2022-06-28 09:50:00|3754.5|3753|3754|3753|3756.5|3755.5|3753.5|3752.5|9114
1656410100000|2022-06-28 09:55:00|3754.5|3753.5|3751.5|3751|3756|3755|3751|3750.5|8800
1656410400000|2022-06-28 10:00:00|3752|3751.5|3753|3752|3755|3754|3752|3751|12938
1656410700000|2022-06-28 10:05:00|3753.5|3752.5|3755|3754.5|3755|3754.5|3753.5|3752.5|9444
1656411000000|2022-06-28 10:10:00|3754.5|3754|3752.5|3752|3755|3754.5|3752.5|3752|9243
1656411300000|2022-06-28 10:15:00|3753|3751.5|3752.5|3752|3753|3752|3751.5|3750.5|10480
1656411600000|2022-06-28 10:20:00|3752|3751.5|3752.5|3752|3753|3752|3751|3750.5|5820
1656411900000|2022-06-28 10:25:00|3753|3751.5|3752.5|3752|3753.5|3752.5|3750|3749.5|13839
1656412200000|2022-06-28 10:30:00|3753|3751.5|3751.5|3750.5|3754.5|3753.5|3749.5|3749|50895
1656412500000|2022-06-28 10:35:00|3752|3751|3747|3746|3752|3751|3747|3746|15740
1656412800000|2022-06-28 10:40:00|3747.5|3746.5|3744|3743|3748.5|3748|3743|3742.5|9346
1656413100000|2022-06-28 10:45:00|3744.5|3743.5|3744.5|3743.5|3745.5|3744.5|3743.5|3742.5|11532
1656413400000|2022-06-28 10:50:00|3745|3744|3750.5|3749|3750.5|3749|3745|3743.5|10097
1656413700000|2022-06-28 10:55:00|3750|3749.5|3748|3747|3751|3750|3747.5|3747|16006
1656414000000|2022-06-28 11:00:00|3747.5|3746.5|3742|3741|3749.5|3748.5|3742|3741|5816
1656414300000|2022-06-28 11:05:00|3742.5|3740.5|3737|3736|3742.5|3742|3736.5|3736|9351
1656414600000|2022-06-28 11:10:00|3737.5|3736.5|3743|3742|3743|3742|3737.5|3736.5|9306
1656414900000|2022-06-28 11:15:00|3743.5|3742.5|3740.5|3739.5|3745|3744|3739.5|3738|5626
1656415200000|2022-06-28 11:20:00|3741|3740|3741|3740|3741.5|3740.5|3739.5|3739|4148
1656415500000|2022-06-28 11:25:00|3741.5|3740.5|3745|3744|3747|3746.5|3740|3739|15351
1656415800000|2022-06-28 11:30:00|3744.5|3743.5|3749|3748|3749|3748|3743|3742.5|17054
1656416100000|2022-06-28 11:35:00|3749.5|3748.5|3749.5|3749|3750.5|3749.5|3747.5|3747|5960
1656416400000|2022-06-28 11:40:00|3749|3748.5|3753|3752|3754|3753|3748.5|3747.5|17757
1656416700000|2022-06-28 11:45:00|3752.5|3752.5|3751.5|3750.5|3754.5|3753.5|3750.5|3749.5|21865
1656417000000|2022-06-28 11:50:00|3752|3751|3751.5|3751|3755.5|3754.5|3751.5|3750.5|15992
1656417300000|2022-06-28 11:55:00|3752|3751.5|3751|3750.5|3753|3752|3751|3750.5|13860
1656417600000|2022-06-28 12:00:00|3751.5|3751|3750.5|3749.5|3752.5|3752|3748.5|3747.5|15791
1656417900000|2022-06-28 12:05:00|3751|3750|3750|3749|3751|3750.5|3749.5|3749|11897
1656418200000|2022-06-28 12:10:00|3749.5|3749.5|3751.5|3751|3752.5|3751.5|3749.5|3749.5|13778
1656418500000|2022-06-28 12:15:00|3751|3750.5|3747|3745.5|3752|3751.5|3745.5|3744.5|16513
1656418800000|2022-06-28 12:20:00|3747.5|3746|3745|3744|3748|3747|3744.5|3744|6279
1656419100000|2022-06-28 12:25:00|3745.5|3744.5|3743.5|3742.5|3745.5|3745|3742|3741|10555
1656419400000|2022-06-28 12:30:00|3744|3743|3743.5|3742.5|3745.5|3745|3741|3740.5|15640
1656419700000|2022-06-28 12:35:00|3744|3743|3741.5|3741|3744.5|3744|3740|3739|656474
1656420000000|2022-06-28 12:40:00|3742|3741.5|3742.5|3741.5|3744.5|3743.5|3742|3741|7883
1656420300000|2022-06-28 12:45:00|3742|3741|3740.5|3739.5|3742.5|3741.5|3740|3739.5|9579
1656420600000|2022-06-28 12:50:00|3740|3739|3741.5|3740.5|3742|3740.5|3739|3738.5|9773
1656420900000|2022-06-28 12:55:00|3742|3740|3738|3737|3742|3740|3737|3736.5|12268
1656421200000|2022-06-28 13:00:00|3737.5|3736.5|3737|3736.5|3739|3738.5|3736.5|3735.5|15683
1656421500000|2022-06-28 13:05:00|3737.5|3737|3736|3735.5|3737.5|3737|3734.5|3733.5|12512
1656421800000|2022-06-28 13:10:00|3735.5|3735|3735.5|3735|3741|3740|3735.5|3734.5|32023
1656422100000|2022-06-28 13:15:00|3736.5|3734.5|3735.5|3735|3738|3737|3735.5|3734.5|9520
1656422400000|2022-06-28 13:20:00|3735|3734.5|3732|3731|3737.5|3736.5|3729|3728|36875
1656422700000|2022-06-28 13:25:00|3731.5|3730.5|3734|3733.5|3736.5|3735.5|3730|3729|21641
1656423000000|2022-06-28 13:30:00|3734.5|3734|3741.5|3740.5|3747.5|3746|3734.5|3733.5|67335
1656423300000|2022-06-28 13:35:00|3741|3740|3743|3742|3744.5|3743.5|3739.5|3738.5|23993
1656423600000|2022-06-28 13:40:00|3743.5|3742.5|3736|3735|3744|3743|3735|3734|23145
1656423900000|2022-06-28 13:45:00|3735.5|3734.5|3742|3741.5|3743.5|3742.5|3734.5|3733.5|34574
1656424200000|2022-06-28 13:50:00|3741.5|3741|3744|3743.5|3744.5|3744|3739|3738|25474
1656424500000|2022-06-28 13:55:00|3744.5|3744|3744|3743|3746.5|3745.5|3743.5|3743|18337
1656424800000|2022-06-28 14:00:00|3743.5|3743.5|3742|3741|3746.5|3746|3741.5|3741|19978
1656425100000|2022-06-28 14:05:00|3741.5|3741.5|3743|3742|3745|3744|3741|3740.5|40521
1656425400000|2022-06-28 14:10:00|3742.5|3741.5|3738|3737.5|3743.5|3743|3730|3729|68599
1656425700000|2022-06-28 14:15:00|3738.5|3738|3744|3743|3744.5|3743.5|3737.5|3736.5|21340
1656426000000|2022-06-28 14:20:00|3744.5|3743.5|3743.5|3743|3746.5|3745.5|3742|3741|29688
1656426300000|2022-06-28 14:25:00|3743|3742.5|3741|3740.5|3744|3743.5|3740|3739.5|18121
1656426600000|2022-06-28 14:30:00|3740.5|3740|3740.5|3739.5|3742.5|3742|3739|3738|19633
1656426900000|2022-06-28 14:35:00|3740|3739|3739|3738.5|3742|3741.5|3738.5|3738|14022
1656427200000|2022-06-28 14:40:00|3738.5|3738|3740.5|3740|3741.5|3741|3735|3734.5|24066
1656427500000|2022-06-28 14:45:00|3740|3739.5|3733|3732.5|3740.5|3739.5|3732.5|3731.5|17432
1656427800000|2022-06-28 14:50:00|3732.5|3732|3736|3735.5|3737|3736|3730.5|3729.5|28345
1656428100000|2022-06-28 14:55:00|3736.5|3736|3741.5|3740.5|3742|3741.5|3735.5|3735|27942
1656428400000|2022-06-28 15:00:00|3741|3740|3736.5|3735.5|3741|3740.5|3736|3735|54855
1656428700000|2022-06-28 15:05:00|3736|3736|3739|3738|3739.5|3738.5|3735|3734|90035
1656429000000|2022-06-28 15:10:00|3739.5|3738.5|3738|3737.5|3742|3741|3738|3737|15906
1656429300000|2022-06-28 15:15:00|3738.5|3737|3737.5|3737|3739|3738.5|3736.5|3736|22492
1656429600000|2022-06-28 15:20:00|3738|3737.5|3738|3737.5|3739|3738.5|3736|3735.5|18952
1656429900000|2022-06-28 15:25:00|3737.5|3737|3741.5|3740.5|3741.5|3740.5|3737|3736.5|20980
1656486000000|2022-06-29 07:00:00|3729|3720|3730|3728|3733.5|3731|3715.5|3713.5|25212
1656486300000|2022-06-29 07:05:00|3730.5|3728.5|3734|3732|3739.5|3737.5|3727.5|3725.5|30958
1656486600000|2022-06-29 07:10:00|3733.5|3732.5|3734|3732.5|3738.5|3737|3730.5|3728.5|31328
1656486900000|2022-06-29 07:15:00|3734.5|3733|3732|3731|3738.5|3737|3732|3731|13215
1656487200000|2022-06-29 07:20:00|3732.5|3731.5|3731|3729|3737.5|3736.5|3729|3728.5|24637
1656487500000|2022-06-29 07:25:00|3731.5|3729.5|3725.5|3725|3731.5|3730.5|3723|3722|21642
1656487800000|2022-06-29 07:30:00|3725|3724.5|3733|3731.5|3733|3731.5|3725|3724.5|24259
1656488100000|2022-06-29 07:35:00|3732.5|3732|3740|3739|3742|3741|3730|3729.5|12496
1656488400000|2022-06-29 07:40:00|3740.5|3739.5|3736.5|3735.5|3740.5|3739.5|3734.5|3733.5|2980
1656488700000|2022-06-29 07:45:00|3737|3736|3736.5|3735|3738|3737|3734|3732.5|17429
1656489000000|2022-06-29 07:50:00|3736|3734.5|3735.5|3734.5|3739|3737.5|3733|3731.5|31399
1656489300000|2022-06-29 07:55:00|3736|3735|3727.5|3726.5|3738|3736.5|3727|3725.5|17266
1656489600000|2022-06-29 08:00:00|3727|3726|3723.5|3722.5|3727.5|3726.5|3723|3722|14128
1656489900000|2022-06-29 08:05:00|3723|3722|3729|3727.5|3729|3728.5|3722|3721.5|17276
1656490200000|2022-06-29 08:10:00|3728.5|3728|3719.5|3718|3731|3729.5|3717|3715.5|24974
1656490500000|2022-06-29 08:15:00|3720|3718.5|3715|3714|3720.5|3719.5|3713|3712|9337
1656490800000|2022-06-29 08:20:00|3714.5|3713.5|3714|3712.5|3716|3714.5|3711|3710|8205
1656491100000|2022-06-29 08:25:00|3714.5|3713|3723|3721.5|3723|3721.5|3714.5|3713|11161
1656491400000|2022-06-29 08:30:00|3723.5|3722|3725|3724|3725|3724|3719.5|3718.5|14591
1656491700000|2022-06-29 08:35:00|3725.5|3724.5|3724|3723.5|3727.5|3726.5|3722|3721.5|16350
1656492000000|2022-06-29 08:40:00|3724.5|3723|3720.5|3719.5|3724.5|3723.5|3719|3718|15667
1656492300000|2022-06-29 08:45:00|3721|3720|3727|3726.5|3728.5|3727.5|3720.5|3720|22343
1656492600000|2022-06-29 08:50:00|3727.5|3727|3730|3728.5|3732.5|3731|3727.5|3726.5|6295
1656492900000|2022-06-29 08:55:00|3730.5|3729|3727|3726.5|3731.5|3730.5|3726.5|3726|7704
1656493200000|2022-06-29 09:00:00|3727.5|3727|3730.5|3729.5|3730.5|3729.5|3726.5|3725.5|9642
1656493500000|2022-06-29 09:05:00|3731|3730|3721.5|3720.5|3731.5|3730.5|3719|3718|9976
1656493800000|2022-06-29 09:10:00|3722|3721|3722|3721.5|3726|3724.5|3721|3720.5|8856
1656494100000|2022-06-29 09:15:00|3722.5|3721|3724.5|3723.5|3724.5|3723.5|3721|3720|7738
1656494400000|2022-06-29 09:20:00|3724|3723|3721.5|3720.5|3724.5|3723|3718.5|3717.5|7997
1656494700000|2022-06-29 09:25:00|3721|3720|3719.5|3718|3721|3720|3717|3716|11450
1656495000000|2022-06-29 09:30:00|3719|3717.5|3720|3719|3720.5|3719.5|3718|3717|5499
1656495300000|2022-06-29 09:35:00|3720.5|3719.5|3714.5|3714|3720.5|3719.5|3713.5|3712.5|19874
1656495600000|2022-06-29 09:40:00|3715|3713.5|3713|3712.5|3716|3715|3713|3712|11263
1656495900000|2022-06-29 09:45:00|3713.5|3712|3712.5|3712|3716|3715.5|3712|3711|11070
1656496200000|2022-06-29 09:50:00|3712|3711.5|3711|3710|3712.5|3712|3706.5|3705.5|15996
1656496500000|2022-06-29 09:55:00|3711.5|3710.5|3710|3709|3711.5|3711|3706.5|3706|17904
1656496800000|2022-06-29 10:00:00|3710.5|3709.5|3713|3712|3715|3714|3710|3709|8468
1656497100000|2022-06-29 10:05:00|3712.5|3712.5|3713|3712|3716.5|3715.5|3712.5|3711.5|7072
1656497400000|2022-06-29 10:10:00|3712.5|3711.5|3713|3712|3715|3714|3712|3711|8605
1656497700000|2022-06-29 10:15:00|3713.5|3712.5|3710.5|3710|3715|3714.5|3708.5|3707.5|4424
1656498000000|2022-06-29 10:20:00|3710|3709.5|3705.5|3705|3710|3709.5|3705.5|3704.5|5545
1656498300000|2022-06-29 10:25:00|3705|3704.5|3704|3703|3705.5|3704.5|3702.5|3701.5|10437
1656498600000|2022-06-29 10:30:00|3704.5|3703.5|3708|3707.5|3708|3707.5|3703.5|3703|5315
1656498900000|2022-06-29 10:35:00|3708.5|3708|3710|3709.5|3712.5|3711.5|3708|3708|18599
1656499200000|2022-06-29 10:40:00|3710.5|3710.5|3712.5|3711.5|3713|3712|3709.5|3708.5|7925
1656499500000|2022-06-29 10:45:00|3712|3711|3715|3714|3715.5|3714.5|3712|3711|7631
1656499800000|2022-06-29 10:50:00|3714.5|3713.5|3710|3709|3715|3713.5|3710|3709|17978
1656500100000|2022-06-29 10:55:00|3710.5|3709.5|3714|3713.5|3714|3713.5|3706|3705|65104
1656500400000|2022-06-29 11:00:00|3714.5|3713|3712.5|3711.5|3715.5|3715|3710.5|3709.5|95444
1656500700000|2022-06-29 11:05:00|3712|3711|3714.5|3713.5|3717|3716.5|3711.5|3710.5|11687
1656501000000|2022-06-29 11:10:00|3715|3714|3715|3713.5|3716|3714.5|3710.5|3709.5|9260
1656501300000|2022-06-29 11:15:00|3715.5|3714|3719|3718.5|3719.5|3718.5|3711.5|3711|16895
1656501600000|2022-06-29 11:20:00|3719.5|3718|3717.5|3716.5|3720|3719|3717|3716.5|12215
1656501900000|2022-06-29 11:25:00|3717|3717|3722.5|3721.5|3722.5|3721.5|3717|3717|5438
1656502200000|2022-06-29 11:30:00|3722|3721|3723|3722|3725.5|3724|3722|3720.5|6442
1656502500000|2022-06-29 11:35:00|3722.5|3721.5|3724.5|3723|3726.5|3725.5|3721.5|3720.5|11156
1656502800000|2022-06-29 11:40:00|3724|3722.5|3729|3728.5|3730|3729|3723.5|3722.5|5115
1656503100000|2022-06-29 11:45:00|3729.5|3729|3727.5|3727|3731|3730|3726|3725|16695
1656503400000|2022-06-29 11:50:00|3727|3726.5|3730.5|3729.5|3731|3729.5|3726.5|3725|6066
1656503700000|2022-06-29 11:55:00|3730|3729|3729.5|3728.5|3732|3731|3727.5|3726.5|13365
1656504000000|2022-06-29 12:00:00|3729|3728|3731|3730|3733.5|3732.5|3727.5|3726.5|21076
1656504300000|2022-06-29 12:05:00|3730.5|3729.5|3730|3729|3736|3735|3729|3728|7725
1656504600000|2022-06-29 12:10:00|3730.5|3729.5|3728.5|3727.5|3730.5|3729.5|3727.5|3727|5260
1656504900000|2022-06-29 12:15:00|3728|3727|3732.5|3731.5|3733.5|3732|3727.5|3727|13396
1656505200000|2022-06-29 12:20:00|3733|3732|3730|3729|3733|3732|3727.5|3727|12478
1656505500000|2022-06-29 12:25:00|3729.5|3728.5|3732.5|3731.5|3732.5|3731.5|3727|3726|6858
1656505800000|2022-06-29 12:30:00|3733.5|3732|3734|3732.5|3734.5|3734|3729.5|3728|14327
1656506100000|2022-06-29 12:35:00|3733.5|3732|3734.5|3733.5|3736.5|3735.5|3731.5|3730.5|7374
1656506400000|2022-06-29 12:40:00|3735|3734|3741.5|3740.5|3744.5|3743.5|3733.5|3732.5|60266
1656506700000|2022-06-29 12:45:00|3741|3740|3738.5|3737.5|3741.5|3740|3735|3733.5|13236
1656507000000|2022-06-29 12:50:00|3739|3737|3736|3735|3739|3738|3735.5|3734.5|2825
1656507300000|2022-06-29 12:55:00|3735.5|3734.5|3732.5|3731.5|3736|3734.5|3730|3729|13504
1656507600000|2022-06-29 13:00:00|3732|3732|3735.5|3734.5|3738.5|3738|3732|3731.5|7551
1656507900000|2022-06-29 13:05:00|3736|3735|3731.5|3731|3738|3737|3731.5|3730|9131
1656508200000|2022-06-29 13:10:00|3731|3730.5|3740|3738.5|3742|3741|3731|3730.5|11209
1656508500000|2022-06-29 13:15:00|3739.5|3739|3739|3738|3743|3741.5|3737|3736|8292
1656508800000|2022-06-29 13:20:00|3739.5|3738.5|3739|3738|3742|3740.5|3739|3737.5|12384
1656509100000|2022-06-29 13:25:00|3739.5|3738.5|3740.5|3739.5|3741.5|3740.5|3738.5|3738|11808
1656509400000|2022-06-29 13:30:00|3740|3740|3751.5|3750|3752.5|3751|3738.5|3737.5|84099
1656509700000|2022-06-29 13:35:00|3751|3749.5|3751.5|3750.5|3754.5|3753|3748.5|3747.5|37255
1656510000000|2022-06-29 13:40:00|3751|3750|3752.5|3751.5|3756.5|3755.5|3749.5|3748.5|46242
1656510300000|2022-06-29 13:45:00|3752|3751|3747|3746.5|3752.5|3751.5|3744|3743|62623
1656510600000|2022-06-29 13:50:00|3747.5|3747|3757|3755.5|3757|3756|3747.5|3747|31647
1656510900000|2022-06-29 13:55:00|3757.5|3756|3750|3749|3758|3757|3747.5|3746.5|52952
1656511200000|2022-06-29 14:00:00|3749.5|3748.5|3751|3750.5|3755.5|3755|3748|3747.5|46940
1656511500000|2022-06-29 14:05:00|3751.5|3751|3749.5|3748|3752|3751.5|3747|3746|34465
1656511800000|2022-06-29 14:10:00|3749|3747.5|3749.5|3748.5|3754.5|3753.5|3747|3746.5|16544
1656512100000|2022-06-29 14:15:00|3750|3749|3743|3742|3750|3749|3741.5|3741|24503
1656512400000|2022-06-29 14:20:00|3743.5|3742.5|3746|3745.5|3748.5|3747.5|3742.5|3741.5|21566
1656512700000|2022-06-29 14:25:00|3746.5|3745|3748.5|3748|3751|3750|3745.5|3745|31083
1656513000000|2022-06-29 14:30:00|3749|3748.5|3749.5|3748.5|3752|3751.5|3749|3748|27601
1656513300000|2022-06-29 14:35:00|3749|3748|3750|3749|3750.5|3749.5|3746.5|3745.5|17487
1656513600000|2022-06-29 14:40:00|3750.5|3749.5|3754|3753|3754.5|3754|3749.5|3748.5|21394
1656513900000|2022-06-29 14:45:00|3754.5|3753.5|3758.5|3757.5|3758.5|3757.5|3751|3750.5|24376
1656514200000|2022-06-29 14:50:00|3759|3757|3759|3758|3760.5|3759.5|3756|3755.5|47255
1656514500000|2022-06-29 14:55:00|3759.5|3758.5|3759.5|3759|3763.5|3762.5|3759|3758|25988
1656514800000|2022-06-29 15:00:00|3760|3759.5|3762.5|3761.5|3763|3762.5|3759.5|3759|35724
1656515100000|2022-06-29 15:05:00|3763|3762|3760.5|3760|3763.5|3763|3759.5|3759|530505
1656515400000|2022-06-29 15:10:00|3761|3759.5|3763.5|3763|3764|3763.5|3761|3759.5|21106
1656515700000|2022-06-29 15:15:00|3763|3762.5|3763|3762.5|3765|3764.5|3760.5|3760|23240
1656516000000|2022-06-29 15:20:00|3763.5|3763|3765|3764.5|3767|3766.5|3762.5|3762|55430
1656516300000|2022-06-29 15:25:00|3765.5|3764|3762.5|3761|3766.5|3765.5|3762|3760.5|47595
1656572400000|2022-06-30 07:00:00|3715|3711.5|3706|3704.5|3722.5|3720.5|3702|3700.5|68621
1656572700000|2022-06-30 07:05:00|3705|3704|3704|3702.5|3716.5|3714.5|3703|3702|67627
1656573000000|2022-06-30 07:10:00|3704.5|3703|3710|3708.5|3714.5|3713|3702.5|3700.5|66881
1656573300000|2022-06-30 07:15:00|3709.5|3709|3709|3708|3711.5|3710|3705|3704|110774
1656573600000|2022-06-30 07:20:00|3709.5|3708.5|3710|3709|3714.5|3713.5|3706|3705.5|64224
1656573900000|2022-06-30 07:25:00|3709.5|3708.5|3707.5|3707|3712|3711|3706.5|3705.5|123471
1656574200000|2022-06-30 07:30:00|3708|3707.5|3707.5|3707|3711|3710|3705.5|3704.5|48661
1656574500000|2022-06-30 07:35:00|3708.5|3708|3715|3714|3716|3715.5|3707.5|3707|60159
1656574800000|2022-06-30 07:40:00|3714.5|3713.5|3715|3714|3720.5|3719.5|3711.5|3710.5|209289
1656575100000|2022-06-30 07:45:00|3715.5|3714.5|3719|3718.5|3724|3723|3714|3712.5|34015
1656575400000|2022-06-30 07:50:00|3718.5|3718|3714|3712.5|3720|3719|3712.5|3712|18794
1656575700000|2022-06-30 07:55:00|3713.5|3712|3713|3711.5|3713.5|3712.5|3708.5|3707.5|17563
1656576000000|2022-06-30 08:00:00|3712.5|3711|3714.5|3713.5|3716|3714.5|3710.5|3710|15276
1656576300000|2022-06-30 08:05:00|3714|3713|3710.5|3710|3716|3715|3708|3707|44434
1656576600000|2022-06-30 08:10:00|3710|3709.5|3705|3704.5|3710.5|3709.5|3705|3704|26918
1656576900000|2022-06-30 08:15:00|3704.5|3704|3706|3705.5|3708|3706.5|3699.5|3698.5|18351
1656577200000|2022-06-30 08:20:00|3706.5|3705|3708.5|3707.5|3711|3710|3706.5|3705|25139
1656577500000|2022-06-30 08:25:00|3709|3708|3710|3709|3710.5|3710|3707|3706|10957
1656577800000|2022-06-30 08:30:00|3709.5|3708.5|3710|3708.5|3711.5|3710.5|3708|3707|18778
1656578100000|2022-06-30 08:35:00|3709.5|3708|3718.5|3718|3721|3720|3708|3706.5|82125
1656578400000|2022-06-30 08:40:00|3719|3718.5|3717.5|3717|3720.5|3720|3717|3716.5|136593
1656578700000|2022-06-30 08:45:00|3717|3716.5|3716.5|3715.5|3718.5|3718|3714|3713|15051
1656579000000|2022-06-30 08:50:00|3716|3715|3716|3715|3718.5|3717.5|3715|3714.5|153887
1656579300000|2022-06-30 08:55:00|3716.5|3715.5|3711.5|3711|3716.5|3715.5|3711.5|3710.5|202327
1656579600000|2022-06-30 09:00:00|3712|3711.5|3707|3706.5|3713|3712.5|3707|3706|11263
1656579900000|2022-06-30 09:05:00|3707.5|3707|3710.5|3710|3712|3711|3707.5|3706.5|5152
1656580200000|2022-06-30 09:10:00|3711|3710.5|3709.5|3708.5|3712.5|3711|3709|3708|11729
1656580500000|2022-06-30 09:15:00|3709|3708|3711|3710|3711|3710.5|3707.5|3706.5|29296
1656580800000|2022-06-30 09:20:00|3710.5|3709.5|3709|3708.5|3711.5|3710.5|3707.5|3707|25657
1656581100000|2022-06-30 09:25:00|3709.5|3709|3710|3709.5|3712|3711|3709.5|3708.5|15579
1656581400000|2022-06-30 09:30:00|3710.5|3710|3704|3703|3710.5|3710|3703|3702.5|17273
1656581700000|2022-06-30 09:35:00|3703.5|3703.5|3702.5|3701.5|3706|3705|3702.5|3701|20181
1656582000000|2022-06-30 09:40:00|3702|3701|3706|3705.5|3706|3705.5|3701.5|3700.5|156468
1656582300000|2022-06-30 09:45:00|3706.5|3706|3704|3703|3707.5|3707|3704|3703|7934
1656582600000|2022-06-30 09:50:00|3703.5|3702.5|3703|3702|3704|3702.5|3700|3699|10594
1656582900000|2022-06-30 09:55:00|3702.5|3701.5|3701.5|3700.5|3703|3702|3699|3698.5|10796
1656583200000|2022-06-30 10:00:00|3701|3700|3702.5|3701.5|3704|3703|3700|3699.5|6225
1656583500000|2022-06-30 10:05:00|3702|3701|3702.5|3701.5|3703|3702|3700|3699|13419
1656583800000|2022-06-30 10:10:00|3703|3702|3700.5|3699.5|3703|3702|3698.5|3698|59268
1656584100000|2022-06-30 10:15:00|3700|3700|3697|3696|3700.5|3700|3696.5|3696|14286
1656584400000|2022-06-30 10:20:00|3696.5|3695.5|3699.5|3698.5|3699.5|3698.5|3695|3694|9476
1656584700000|2022-06-30 10:25:00|3699|3697.5|3698|3697|3700|3699|3696.5|3696|9865
1656585000000|2022-06-30 10:30:00|3698.5|3696.5|3697.5|3696.5|3700|3699|3696.5|3695|10918
1656585300000|2022-06-30 10:35:00|3697|3696|3693.5|3692.5|3697|3696|3693|3692|6825
1656585600000|2022-06-30 10:40:00|3693|3693|3698.5|3697.5|3701.5|3700.5|3693|3692.5|25041
1656585900000|2022-06-30 10:45:00|3699|3698|3697.5|3696|3699.5|3698.5|3697|3696|98791
1656586200000|2022-06-30 10:50:00|3697|3696.5|3690.5|3689.5|3699|3698|3690|3689|20320
1656586500000|2022-06-30 10:55:00|3690|3689|3693|3692|3694.5|3693.5|3689.5|3689|16242
1656586800000|2022-06-30 11:00:00|3693.5|3692.5|3695|3693.5|3695.5|3694.5|3691|3690.5|24949
1656587100000|2022-06-30 11:05:00|3694.5|3693|3696.5|3696|3697|3696|3692|3691.5|14003
1656587400000|2022-06-30 11:10:00|3696|3695.5|3694|3693|3696|3695.5|3692.5|3691.5|10004
1656587700000|2022-06-30 11:15:00|3693.5|3693.5|3687|3686|3695.5|3694|3687|3685.5|8053
1656588000000|2022-06-30 11:20:00|3686.5|3686.5|3690|3689|3692|3691|3686.5|3686.5|16943
1656588300000|2022-06-30 11:25:00|3689.5|3689.5|3694|3693.5|3695.5|3694.5|3689.5|3689|19429
1656588600000|2022-06-30 11:30:00|3694.5|3693|3694|3693.5|3695.5|3694.5|3690.5|3689.5|40261
1656588900000|2022-06-30 11:35:00|3694.5|3694|3695.5|3694.5|3697|3696|3693.5|3692.5|21929
1656589200000|2022-06-30 11:40:00|3695|3694|3698|3697|3698.5|3698|3694|3693.5|44903
1656589500000|2022-06-30 11:45:00|3698.5|3697.5|3700|3699|3700.5|3700|3698|3697.5|108830
1656589800000|2022-06-30 11:50:00|3699.5|3698.5|3694.5|3693.5|3700|3699|3694|3693.5|16959
1656590100000|2022-06-30 11:55:00|3695|3694|3697|3696.5|3699|3698|3694.5|3694|10939
1656590400000|2022-06-30 12:00:00|3696.5|3696|3699.5|3698|3701.5|3700.5|3696.5|3695.5|41842
1656590700000|2022-06-30 12:05:00|3699|3698.5|3697.5|3696.5|3700|3699|3696.5|3695.5|17797
1656591000000|2022-06-30 12:10:00|3698|3697|3699|3698|3699|3698|3696.5|3696|9000
1656591300000|2022-06-30 12:15:00|3698.5|3697.5|3698.5|3697.5|3700|3699.5|3697|3696|21682
1656591600000|2022-06-30 12:20:00|3699|3698|3700.5|3699.5|3703|3702|3699|3698|20658
1656591900000|2022-06-30 12:25:00|3700|3698.5|3699.5|3699|3700|3699.5|3698.5|3698|4795
1656592200000|2022-06-30 12:30:00|3700|3699.5|3705|3704.5|3709|3708|3699.5|3699.5|25512
1656592500000|2022-06-30 12:35:00|3705.5|3705|3705|3704|3708|3707|3704.5|3703.5|13727
1656592800000|2022-06-30 12:40:00|3705.5|3704.5|3711|3710.5|3711.5|3711|3705|3704.5|16586
1656593100000|2022-06-30 12:45:00|3711.5|3711|3711|3710.5|3715|3714.5|3709.5|3709|13590
1656593400000|2022-06-30 12:50:00|3710.5|3709.5|3704.5|3704|3711|3710.5|3703.5|3702|10272
1656593700000|2022-06-30 12:55:00|3704|3703.5|3697.5|3697|3704|3703.5|3697.5|3697|116941
1656594000000|2022-06-30 13:00:00|3698|3696.5|3696.5|3695.5|3698|3697|3693|3692.5|18436
1656594300000|2022-06-30 13:05:00|3697|3696|3702.5|3701.5|3705|3704.5|3696.5|3695.5|16685
1656594600000|2022-06-30 13:10:00|3702|3701|3702.5|3701.5|3705|3704|3702|3701|31958
1656594900000|2022-06-30 13:15:00|3703|3702|3702.5|3701.5|3706|3705.5|3702|3701.5|16632
1656595200000|2022-06-30 13:20:00|3703|3702|3702|3701|3704.5|3703.5|3701|3700.5|27870
1656595500000|2022-06-30 13:25:00|3702.5|3701.5|3702.5|3701.5|3705|3704|3702.5|3701.5|112063
1656595800000|2022-06-30 13:30:00|3702|3701|3699.5|3698.5|3708.5|3708|3699|3698.5|54124
1656596100000|2022-06-30 13:35:00|3699|3698|3696|3695|3701|3700|3695.5|3695|58073
1656596400000|2022-06-30 13:40:00|3695.5|3694.5|3708|3707.5|3708|3707.5|3695.5|3694.5|38434
1656596700000|2022-06-30 13:45:00|3708.5|3708|3705|3703.5|3710|3709.5|3701.5|3700.5|20699
1656597000000|2022-06-30 13:50:00|3704.5|3704|3705|3704|3708|3707.5|3701.5|3700.5|20209
1656597300000|2022-06-30 13:55:00|3705.5|3704.5|3701.5|3700.5|3706|3705.5|3699.5|3698.5|97171
1656597600000|2022-06-30 14:00:00|3701|3700|3690.5|3689.5|3703|3702|3690.5|3689.5|36439
1656597900000|2022-06-30 14:05:00|3690|3690|3698.5|3697.5|3700|3699|3690|3690|19399
1656598200000|2022-06-30 14:10:00|3698|3698|3698|3697|3701|3700|3696|3695.5|471944
1656598500000|2022-06-30 14:15:00|3697.5|3696.5|3696.5|3695.5|3700|3699.5|3696|3695.5|129129
1656598800000|2022-06-30 14:20:00|3696|3695|3697|3696.5|3698|3697.5|3695|3694|24563
1656599100000|2022-06-30 14:25:00|3696.5|3696|3698|3697.5|3700|3699|3695.5|3695|30311
1656599400000|2022-06-30 14:30:00|3697.5|3697|3709|3708.5|3709|3708.5|3697|3696.5|20963
1656599700000|2022-06-30 14:35:00|3708.5|3708|3710.5|3709.5|3712.5|3711.5|3707.5|3706.5|10909
1656600000000|2022-06-30 14:40:00|3710|3709|3714|3713|3714.5|3714|3709.5|3709|15081
1656600300000|2022-06-30 14:45:00|3714.5|3713.5|3715|3714|3715.5|3715|3713.5|3713|87982
1656600600000|2022-06-30 14:50:00|3714.5|3714.5|3715|3714.5|3716|3715.5|3714.5|3714|138144
1656600900000|2022-06-30 14:55:00|3715.5|3715|3725|3724.5|3726|3725.5|3714.5|3714|191477
1656601200000|2022-06-30 15:00:00|3724.5|3724|3723|3722.5|3727.5|3726.5|3721|3720.5|44108
1656601500000|2022-06-30 15:05:00|3723.5|3723|3718|3717.5|3725.5|3724.5|3717.5|3716.5|77185
1656601800000|2022-06-30 15:10:00|3718.5|3717|3718.5|3717.5|3720.5|3720|3718|3717|21580
1656602100000|2022-06-30 15:15:00|3718|3717|3714|3713.5|3718.5|3717|3712.5|3712|15870
1656602400000|2022-06-30 15:20:00|3713.5|3713|3715.5|3715|3718|3717.5|3713.5|3713|70390
1656602700000|2022-06-30 15:25:00|3716|3715.5|3718.5|3717.5|3723.5|3723|3715.5|3715.5|60666
1656658800000|2022-07-01 07:00:00|3746.5|3732|3724.5|3722.5|3746.5|3738.5|3721.5|3720|233022
1656659100000|2022-07-01 07:05:00|3726|3723|3738.5|3737|3745.5|3743.5|3724.5|3722.5|37659
1656659400000|2022-07-01 07:10:00|3738|3736.5|3731|3729.5|3738|3736.5|3725.5|3724|15400
1656659700000|2022-07-01 07:15:00|3730.5|3729|3731.5|3730.5|3734|3732.5|3725|3724|26357
1656660000000|2022-07-01 07:20:00|3732|3731|3731|3730|3736.5|3735.5|3725.5|3725|27276
1656660300000|2022-07-01 07:25:00|3731.5|3730.5|3738|3737|3738.5|3737|3730.5|3729.5|19033
1656660600000|2022-07-01 07:30:00|3739|3737.5|3744.5|3744|3749.5|3748|3739|3737.5|33102
1656660900000|2022-07-01 07:35:00|3744|3743.5|3742|3741|3746.5|3746|3739|3737.5|28392
1656661200000|2022-07-01 07:40:00|3741.5|3740.5|3736.5|3735.5|3744.5|3743.5|3736|3735|24465
1656661500000|2022-07-01 07:45:00|3737|3736|3725.5|3725|3737|3736|3723.5|3723|48261
1656661800000|2022-07-01 07:50:00|3725|3724.5|3722|3721|3727.5|3727|3721|3720|50013
1656662100000|2022-07-01 07:55:00|3721.5|3720.5|3730|3729.5|3731|3729.5|3719|3718.5|41872
1656662400000|2022-07-01 08:00:00|3730.5|3730|3740|3739|3740.5|3739|3730.5|3730|31832
1656662700000|2022-07-01 08:05:00|3739.5|3738.5|3744|3743|3744.5|3743.5|3737|3736|34690
1656663000000|2022-07-01 08:10:00|3743.5|3742.5|3746.5|3745|3750.5|3749.5|3743|3742|82825
1656663300000|2022-07-01 08:15:00|3746|3743.5|3737.5|3736|3746|3744.5|3737|3736|15301
1656663600000|2022-07-01 08:20:00|3737|3735.5|3739.5|3738.5|3740.5|3739.5|3734.5|3733.5|9264
1656663900000|2022-07-01 08:25:00|3739|3738|3742|3741|3742.5|3741|3737.5|3737|14955
1656664200000|2022-07-01 08:30:00|3742.5|3741.5|3746.5|3746|3748|3746.5|3741|3740.5|51773
1656664500000|2022-07-01 08:35:00|3747|3746.5|3750|3748.5|3751|3750|3745.5|3744.5|54908
1656664800000|2022-07-01 08:40:00|3749.5|3748|3745.5|3744.5|3751|3750|3744.5|3744|29526
1656665100000|2022-07-01 08:45:00|3745|3744|3748.5|3747.5|3751.5|3750.5|3741|3740|28359
1656665400000|2022-07-01 08:50:00|3749|3748|3751.5|3750.5|3752|3751|3746.5|3745.5|27758
1656665700000|2022-07-01 08:55:00|3751|3751|3760.5|3759.5|3761|3760.5|3750|3749.5|57645
1656666000000|2022-07-01 09:00:00|3760|3759|3762.5|3761.5|3763|3761.5|3759.5|3759|45287
1656666300000|2022-07-01 09:05:00|3762|3761|3768|3767.5|3768|3767.5|3759|3758|26245
1656666600000|2022-07-01 09:10:00|3768.5|3767|3767.5|3766.5|3771|3769.5|3765.5|3764.5|18368
1656666900000|2022-07-01 09:15:00|3767|3766|3771|3770|3771|3770|3766|3765.5|11146
1656667200000|2022-07-01 09:20:00|3771.5|3770.5|3765|3763.5|3772|3771|3762.5|3762|94761
1656667500000|2022-07-01 09:25:00|3764.5|3764|3760|3759|3765|3764|3756.5|3755.5|9843
1656667800000|2022-07-01 09:30:00|3760.5|3759.5|3761|3759.5|3763|3762|3758|3757|20947
1656668100000|2022-07-01 09:35:00|3761.5|3760|3762.5|3761.5|3763.5|3763|3758.5|3757|30365
1656668400000|2022-07-01 09:40:00|3763|3762|3764|3763|3767.5|3766.5|3760.5|3759.5|16439
1656668700000|2022-07-01 09:45:00|3764.5|3763.5|3767|3765.5|3770.5|3769.5|3763.5|3763|23090
1656669000000|2022-07-01 09:50:00|3766.5|3765|3769.5|3768.5|3769.5|3769|3766|3765|9436
1656669300000|2022-07-01 09:55:00|3769|3768|3770|3769|3771|3770|3767|3766|15921
1656669600000|2022-07-01 10:00:00|3770.5|3769.5|3771|3770|3771|3770|3767|3766|20008
1656669900000|2022-07-01 10:05:00|3771.5|3770.5|3774.5|3773.5|3777.5|3776.5|3771.5|3770.5|21859
1656670200000|2022-07-01 10:10:00|3775|3774|3777.5|3777|3780|3779|3774|3773.5|23251
1656670500000|2022-07-01 10:15:00|3778|3777.5|3777|3776|3780|3779.5|3776.5|3776|14807
1656670800000|2022-07-01 10:20:00|3776.5|3775.5|3777|3776.5|3777.5|3776.5|3775|3774.5|7907
1656671100000|2022-07-01 10:25:00|3777.5|3777|3775.5|3774.5|3779.5|3778.5|3775|3774|22477
1656671400000|2022-07-01 10:30:00|3776|3775|3773.5|3773|3777.5|3777|3773|3772.5|164110
1656671700000|2022-07-01 10:35:00|3773|3772.5|3768.5|3767.5|3773|3772.5|3765.5|3765|25729
1656672000000|2022-07-01 10:40:00|3768|3768|3765|3764.5|3770.5|3770|3765|3764|27528
1656672300000|2022-07-01 10:45:00|3765.5|3765|3764.5|3763.5|3767|3766.5|3764.5|3763.5|12973
1656672600000|2022-07-01 10:50:00|3765|3764|3758|3757|3765.5|3764.5|3757|3756.5|23816
1656672900000|2022-07-01 10:55:00|3758.5|3757.5|3758|3757.5|3759|3758|3754.5|3753.5|28216
1656673200000|2022-07-01 11:00:00|3758.5|3757|3758|3757|3763|3762|3756.5|3755|19035
1656673500000|2022-07-01 11:05:00|3757.5|3757.5|3758|3757.5|3759.5|3759|3756|3755.5|9690
1656673800000|2022-07-01 11:10:00|3757.5|3757|3762.5|3762|3764|3763.5|3757|3756.5|14259
1656674100000|2022-07-01 11:15:00|3763|3762.5|3760.5|3760|3766.5|3765.5|3758.5|3758|19680
1656674400000|2022-07-01 11:20:00|3761|3760.5|3760|3759.5|3762|3761|3759|3758|35433
1656674700000|2022-07-01 11:25:00|3759.5|3759|3760|3759.5|3762|3761.5|3757.5|3756.5|20551
1656675000000|2022-07-01 11:30:00|3760.5|3760|3760|3759.5|3761.5|3761|3759.5|3758.5|8316
1656675300000|2022-07-01 11:35:00|3759.5|3759|3767.5|3766|3769|3768|3759|3758.5|13432
1656675600000|2022-07-01 11:40:00|3768|3766.5|3764.5|3763.5|3768.5|3767.5|3764|3763.5|3757
1656675900000|2022-07-01 11:45:00|3764|3764|3762.5|3762|3764.5|3764|3762|3760.5|8867
1656676200000|2022-07-01 11:50:00|3763|3762.5|3763|3762.5|3765|3764.5|3762|3761.5|16983
1656676500000|2022-07-01 11:55:00|3763.5|3763|3762|3761.5|3764|3763|3761.5|3761|23070
1656676800000|2022-07-01 12:00:00|3762.5|3762|3765|3764|3767|3765.5|3762|3761.5|18940
1656677100000|2022-07-01 12:05:00|3764.5|3764.5|3764.5|3763.5|3765|3764.5|3763.5|3762.5|17421
1656677400000|2022-07-01 12:10:00|3765|3764|3767.5|3766.5|3769|3768|3764.5|3764|10451
1656677700000|2022-07-01 12:15:00|3767|3767|3769|3768.5|3769|3768.5|3767|3766|6589
1656678000000|2022-07-01 12:20:00|3769.5|3768|3775|3774|3775.5|3774|3769|3768|4743
1656678300000|2022-07-01 12:25:00|3775.5|3773.5|3772|3771.5|3775.5|3774.5|3772|3771.5|8237
1656678600000|2022-07-01 12:30:00|3772.5|3772|3779|3778|3780|3779.5|3772.5|3772|23965
1656678900000|2022-07-01 12:35:00|3779.5|3778.5|3778.5|3777.5|3779.5|3778.5|3775.5|3774.5|18824
1656679200000|2022-07-01 12:40:00|3779|3778|3778|3777|3780|3779.5|3777|3776.5|11397
1656679500000|2022-07-01 12:45:00|3778.5|3777.5|3780.5|3779.5|3780.5|3780|3776|3775|20396
1656679800000|2022-07-01 12:50:00|3780|3779|3779.5|3778.5|3781.5|3780.5|3778.5|3778|16979
1656680100000|2022-07-01 12:55:00|3779|3778|3776.5|3775.5|3782|3781.5|3776.5|3775.5|44732
1656680400000|2022-07-01 13:00:00|3777|3776|3774.5|3773.5|3778.5|3777.5|3772.5|3771.5|76310
1656680700000|2022-07-01 13:05:00|3775|3774|3780|3779|3780|3779|3771.5|3771|99263
1656681000000|2022-07-01 13:10:00|3779.5|3779.5|3776|3775|3780|3779.5|3775|3774|12195
1656681300000|2022-07-01 13:15:00|3776.5|3775.5|3777.5|3776.5|3780|3779|3775.5|3774.5|22606
1656681600000|2022-07-01 13:20:00|3778|3776|3779.5|3778.5|3779.5|3779|3776.5|3776|10508
1656681900000|2022-07-01 13:25:00|3780|3779|3782|3781|3782|3781.5|3778|3777|19780
1656682200000|2022-07-01 13:30:00|3782.5|3781.5|3791|3790|3792.5|3792|3782|3781.5|74889
1656682500000|2022-07-01 13:35:00|3790.5|3790.5|3798|3797|3798|3797|3789|3788|41126
1656682800000|2022-07-01 13:40:00|3797.5|3796.5|3804.5|3803.5|3806.5|3806|3797|3796.5|72860
1656683100000|2022-07-01 13:45:00|3805|3804|3808|3807|3808.5|3807.5|3799.5|3798.5|95956
1656683400000|2022-07-01 13:50:00|3807.5|3807.5|3803|3802|3809.5|3808.5|3801|3800|43276
1656683700000|2022-07-01 13:55:00|3802.5|3802.5|3806|3804.5|3810|3809|3800.5|3800|49238
1656684000000|2022-07-01 14:00:00|3806.5|3805|3801.5|3800.5|3811|3809.5|3800|3799.5|72354
1656684300000|2022-07-01 14:05:00|3802|3801|3799|3798.5|3803.5|3802.5|3798.5|3797|42336
1656684600000|2022-07-01 14:10:00|3799.5|3799|3791.5|3791|3800.5|3800|3790|3789|43328
1656684900000|2022-07-01 14:15:00|3792|3790.5|3789.5|3788.5|3795.5|3794.5|3788|3787|36173
1656685200000|2022-07-01 14:20:00|3789|3789|3788.5|3787.5|3791.5|3790|3786|3785.5|33284
1656685500000|2022-07-01 14:25:00|3789|3788|3799|3798|3799|3798|3789|3787.5|25464
1656685800000|2022-07-01 14:30:00|3799.5|3798.5|3799.5|3798.5|3802|3801|3797|3796.5|20708
1656686100000|2022-07-01 14:35:00|3800|3799|3798.5|3798|3800|3799|3795.5|3794.5|51036
1656686400000|2022-07-01 14:40:00|3799|3798.5|3796.5|3795.5|3802|3801|3794|3792.5|48548
1656686700000|2022-07-01 14:45:00|3796|3796|3791|3790.5|3796.5|3796|3789.5|3788.5|44950
1656687000000|2022-07-01 14:50:00|3790.5|3790|3798.5|3797.5|3800.5|3799.5|3790|3789.5|53133
1656687300000|2022-07-01 14:55:00|3798|3798|3795.5|3795|3798.5|3798|3793.5|3793|70839
1656687600000|2022-07-01 15:00:00|3795|3794.5|3798|3797.5|3798.5|3798|3791.5|3790.5|54082
1656687900000|2022-07-01 15:05:00|3798.5|3798.5|3803|3802|3806|3805|3798.5|3798|94979
1656688200000|2022-07-01 15:10:00|3803.5|3802|3801.5|3800.5|3803.5|3802.5|3801|3799.5|4512
1656688500000|2022-07-01 15:15:00|3801|3800|3799.5|3798.5|3803.5|3802.5|3798.5|3797.5|5276
1656688800000|2022-07-01 15:20:00|3799|3798|3801.5|3800|3804|3802.5|3799|3798|5503
1656689100000|2022-07-01 15:25:00|3802|3801|3799|3798|3802|3801|3796|3794.5|3847
1656918000000|2022-07-04 07:00:00|3802|3798|3807.5|3806|3808|3806.5|3796|3795|35742
1656918300000|2022-07-04 07:05:00|3808|3806.5|3807.5|3806|3818.5|3816.5|3807|3806|42219
1656918600000|2022-07-04 07:10:00|3808|3806.5|3800|3799.5|3809.5|3808|3797|3796.5|81978
1656918900000|2022-07-04 07:15:00|3800.5|3800|3806.5|3805|3812|3810.5|3799.5|3798.5|46341
1656919200000|2022-07-04 07:20:00|3806|3804.5|3813.5|3812|3814|3812.5|3800|3799|17261
1656919500000|2022-07-04 07:25:00|3814|3812.5|3812.5|3811.5|3817.5|3816|3812.5|3811|16951
1656919800000|2022-07-04 07:30:00|3813|3812|3799.5|3798|3815.5|3814|3798.5|3798|20761
1656920100000|2022-07-04 07:35:00|3799|3798.5|3809|3807.5|3810.5|3809|3799|3798.5|5733
1656920400000|2022-07-04 07:40:00|3808.5|3808|3810|3809|3811.5|3810.5|3807.5|3806.5|13041
1656920700000|2022-07-04 07:45:00|3809.5|3808.5|3804|3803|3812|3810.5|3802.5|3800.5|10892
1656921000000|2022-07-04 07:50:00|3804.5|3803.5|3806.5|3805|3807.5|3806.5|3803.5|3802|4587
1656921300000|2022-07-04 07:55:00|3807|3805.5|3801.5|3801|3807|3806|3801.5|3801|25424
1656921600000|2022-07-04 08:00:00|3801|3800.5|3805|3804|3808|3806.5|3801|3800|19309
1656921900000|2022-07-04 08:05:00|3804.5|3803.5|3801.5|3800.5|3806.5|3805|3800.5|3800|11916
1656922200000|2022-07-04 08:10:00|3801|3800|3803.5|3802.5|3804|3803|3800|3799|7300
1656922500000|2022-07-04 08:15:00|3804|3803|3802|3801.5|3805|3804|3801.5|3800.5|4828
1656922800000|2022-07-04 08:20:00|3801.5|3801|3801.5|3801|3802|3801|3798|3796.5|26852
1656923100000|2022-07-04 08:25:00|3801|3800.5|3805.5|3804|3806.5|3805|3801|3800.5|7856
1656923400000|2022-07-04 08:30:00|3805|3804.5|3806|3804.5|3806.5|3805.5|3801|3800|5238
1656923700000|2022-07-04 08:35:00|3805.5|3804|3807|3805.5|3807.5|3806.5|3804.5|3803.5|5909
1656924000000|2022-07-04 08:40:00|3806.5|3805|3807.5|3806.5|3809|3808|3805|3803.5|18625
1656924300000|2022-07-04 08:45:00|3807|3806|3813|3812|3814.5|3813|3805|3804.5|43260
1656924600000|2022-07-04 08:50:00|3812.5|3811.5|3811.5|3811|3813|3812|3810.5|3809.5|8801
1656924900000|2022-07-04 08:55:00|3811|3810.5|3809|3808|3811|3811|3806.5|3806|14852
1656925200000|2022-07-04 09:00:00|3808.5|3807.5|3805.5|3804|3808.5|3808|3805|3804|12122
1656925500000|2022-07-04 09:05:00|3805|3803|3804.5|3803|3807|3805.5|3801|3800.5|7066
1656925800000|2022-07-04 09:10:00|3805|3803.5|3804|3802.5|3805|3804.5|3800.5|3799.5|9643
1656926100000|2022-07-04 09:15:00|3803.5|3802|3802|3801|3804|3803.5|3802|3801|3052
1656926400000|2022-07-04 09:20:00|3801.5|3800.5|3800|3799|3801.5|3800.5|3798.5|3797.5|13440
1656926700000|2022-07-04 09:25:00|3799.5|3798.5|3800.5|3800|3802.5|3801.5|3797|3796|7868
1656927000000|2022-07-04 09:30:00|3800|3799.5|3795|3793.5|3800.5|3800|3795|3793.5|28472
1656927300000|2022-07-04 09:35:00|3795.5|3794|3797|3796|3797|3796|3793|3792|4218
1656927600000|2022-07-04 09:40:00|3796.5|3795.5|3798.5|3797.5|3800|3798.5|3794.5|3794|2277
1656927900000|2022-07-04 09:45:00|3799|3798|3798.5|3797.5|3800.5|3800|3797.5|3796.5|6707
1656928200000|2022-07-04 09:50:00|3798|3797|3800|3799|3800.5|3799.5|3797|3796|12895
1656928500000|2022-07-04 09:55:00|3799.5|3798.5|3797.5|3797|3800|3799.5|3797|3796.5|5923
1656928800000|2022-07-04 10:00:00|3798|3797.5|3798|3797|3798.5|3797.5|3794.5|3793.5|13645
1656929100000|2022-07-04 10:05:00|3798.5|3797.5|3799|3798|3800|3799|3797.5|3796.5|9838
1656929400000|2022-07-04 10:10:00|3798.5|3798.5|3796.5|3796|3799.5|3798.5|3796.5|3796|4154
1656929700000|2022-07-04 10:15:00|3796|3795|3798|3797.5|3798|3797.5|3794.5|3793.5|11872
1656930000000|2022-07-04 10:20:00|3797.5|3797|3800|3799|3800|3799.5|3797|3796.5|10219
1656930300000|2022-07-04 10:25:00|3800.5|3799.5|3799|3798|3802|3801|3798.5|3798|5097
1656930600000|2022-07-04 10:30:00|3798.5|3797.5|3801.5|3800.5|3801.5|3801|3797.5|3796.5|5051
1656930900000|2022-07-04 10:35:00|3802|3801|3800.5|3799.5|3802.5|3801.5|3799.5|3799|7767
1656931200000|2022-07-04 10:40:00|3800|3799|3799.5|3798.5|3801|3800|3798.5|3797|8638
1656931500000|2022-07-04 10:45:00|3799|3798|3798.5|3798|3799|3798|3796.5|3795.5|2866
1656931800000|2022-07-04 10:50:00|3799|3797.5|3796.5|3796|3799.5|3799|3796.5|3796|4478
1656932100000|2022-07-04 10:55:00|3797|3796.5|3795|3794.5|3797.5|3797|3795|3794|14971
1656932400000|2022-07-04 11:00:00|3794.5|3794|3795.5|3794.5|3796|3795|3794|3793.5|7421
1656932700000|2022-07-04 11:05:00|3795|3794|3795.5|3794.5|3797|3796|3794|3793.5|10383
1656933000000|2022-07-04 11:10:00|3795|3795|3799|3798.5|3799.5|3798.5|3795|3794.5|8244
1656933300000|2022-07-04 11:15:00|3799.5|3799|3796|3795|3800|3799|3795.5|3794.5|4668
1656933600000|2022-07-04 11:20:00|3795.5|3795.5|3794|3793|3796.5|3795.5|3794|3792.5|4445
1656933900000|2022-07-04 11:25:00|3794.5|3793.5|3795.5|3795|3797|3796|3794.5|3793|5594
1656934200000|2022-07-04 11:30:00|3795|3794.5|3795.5|3794.5|3796.5|3795.5|3794.5|3794|6467
1656934500000|2022-07-04 11:35:00|3795|3795|3795|3794.5|3795.5|3795|3794|3793.5|5140
1656934800000|2022-07-04 11:40:00|3795.5|3794|3795.5|3794|3796|3795.5|3794|3793.5|7143
1656935100000|2022-07-04 11:45:00|3795|3794.5|3801|3800|3801|3800|3794.5|3794|31548
1656935400000|2022-07-04 11:50:00|3802|3800.5|3800.5|3799.5|3802.5|3802|3798|3797|15605
1656935700000|2022-07-04 11:55:00|3800|3800|3802|3801|3804|3803|3800|3799.5|5961
1656936000000|2022-07-04 12:00:00|3802.5|3801.5|3806|3805|3806|3805|3802.5|3801.5|4616
1656936300000|2022-07-04 12:05:00|3806.5|3805.5|3808.5|3807.5|3809|3808|3804.5|3803.5|7444
1656936600000|2022-07-04 12:10:00|3808|3807|3808|3806.5|3809|3808|3806|3805|5098
1656936900000|2022-07-04 12:15:00|3807.5|3807|3806.5|3805|3809|3808|3805.5|3805|7884
1656937200000|2022-07-04 12:20:00|3806|3805.5|3808|3807|3808|3807|3805.5|3805|6602
1656937500000|2022-07-04 12:25:00|3807.5|3806.5|3802|3801|3808|3806.5|3800|3799|12035
1656937800000|2022-07-04 12:30:00|3801.5|3800.5|3802.5|3801.5|3802.5|3801.5|3800|3799|6906
1656938100000|2022-07-04 12:35:00|3803|3802|3806|3805|3808|3807|3803|3801.5|3463
1656938400000|2022-07-04 12:40:00|3806.5|3805.5|3807.5|3806|3807.5|3806|3805.5|3805|3096
1656938700000|2022-07-04 12:45:00|3807|3806.5|3807.5|3806|3810|3809|3807|3806|4518
1656939000000|2022-07-04 12:50:00|3808|3806.5|3809|3808.5|3810|3809.5|3808|3806.5|4162
1656939300000|2022-07-04 12:55:00|3808.5|3808|3807.5|3806.5|3810.5|3809.5|3807|3806|2854
1656939600000|2022-07-04 13:00:00|3807|3806|3807|3806|3807.5|3806|3803.5|3802|9073
1656939900000|2022-07-04 13:05:00|3807.5|3806.5|3809|3808.5|3810.5|3809.5|3806.5|3805.5|7220
1656940200000|2022-07-04 13:10:00|3810|3809|3807|3806|3810|3809|3806.5|3805.5|6914
1656940500000|2022-07-04 13:15:00|3807.5|3806.5|3804.5|3803|3808|3807|3804|3802.5|7615
1656940800000|2022-07-04 13:20:00|3805|3803.5|3805.5|3804.5|3806|3805|3802.5|3801.5|8889
1656941100000|2022-07-04 13:25:00|3806|3805|3805.5|3804.5|3806.5|3805.5|3804.5|3803.5|6750
1656941400000|2022-07-04 13:30:00|3806|3805|3802|3801|3806|3805|3800|3799|13766
1656941700000|2022-07-04 13:35:00|3802.5|3801.5|3800|3799.5|3803|3802.5|3798|3797.5|15452
1656942000000|2022-07-04 13:40:00|3800.5|3800|3800.5|3800|3802.5|3801.5|3800|3799.5|12330
1656942300000|2022-07-04 13:45:00|3800|3799.5|3801.5|3801|3803|3802|3799|3798|16216
1656942600000|2022-07-04 13:50:00|3801|3800.5|3801.5|3800.5|3803.5|3803|3799.5|3799|12849
1656942900000|2022-07-04 13:55:00|3801|3800|3802|3801|3802.5|3801.5|3799.5|3799|8180
1656943200000|2022-07-04 14:00:00|3801.5|3800.5|3803.5|3802.5|3804|3803.5|3797.5|3796.5|32498
1656943500000|2022-07-04 14:05:00|3803|3802|3797.5|3796.5|3803.5|3802|3797|3796.5|12796
1656943800000|2022-07-04 14:10:00|3797|3796|3797|3796|3798.5|3798|3796.5|3795.5|1165944
1656944100000|2022-07-04 14:15:00|3797.5|3796.5|3797.5|3796.5|3798|3797.5|3795|3794.5|14528
1656944400000|2022-07-04 14:20:00|3797|3796|3798|3797|3798.5|3798|3796|3795.5|15387
1656944700000|2022-07-04 14:25:00|3797.5|3797.5|3797.5|3796.5|3798.5|3798|3795|3794|14847
1656945000000|2022-07-04 14:30:00|3797|3796|3800|3799|3800|3799.5|3796.5|3796|13955
1656945300000|2022-07-04 14:35:00|3799.5|3798.5|3799|3798.5|3800|3798.5|3797.5|3796.5|10127
1656945600000|2022-07-04 14:40:00|3799.5|3799|3798.5|3798|3799.5|3799|3797|3796.5|17707
1656945900000|2022-07-04 14:45:00|3798|3797.5|3798|3797.5|3798|3797.5|3796.5|3796|13141
1656946200000|2022-07-04 14:50:00|3798.5|3798|3799.5|3799|3800.5|3800|3797.5|3796.5|16199
1656946500000|2022-07-04 14:55:00|3800|3799.5|3802|3801.5|3804.5|3804|3799.5|3799|13110
1656946800000|2022-07-04 15:00:00|3801.5|3801|3801.5|3801|3804|3803|3801|3800.5|10659
1656947100000|2022-07-04 15:05:00|3801|3800.5|3801.5|3801|3802.5|3802|3800.5|3800|8091
1656947400000|2022-07-04 15:10:00|3802|3801.5|3804|3803.5|3806|3805.5|3801|3800.5|19070
1656947700000|2022-07-04 15:15:00|3804.5|3804|3808|3807|3808.5|3808|3804|3803.5|16769
1656948000000|2022-07-04 15:20:00|3808.5|3807.5|3808.5|3807.5|3809.5|3809|3807|3806.5|12995
1656948300000|2022-07-04 15:25:00|3809|3808|3805.5|3805|3809|3808.5|3805|3804.5|16752
1657004400000|2022-07-05 07:00:00|3814|3799|3792.5|3791|3814|3804|3792.5|3790|21512
1657004700000|2022-07-05 07:05:00|3792|3790.5|3791.5|3790|3794|3792.5|3785.5|3784.5|29320
1657005000000|2022-07-05 07:10:00|3791|3789.5|3793|3791.5|3795|3793.5|3786.5|3785.5|23840
1657005300000|2022-07-05 07:15:00|3793.5|3792|3803|3801.5|3803|3801.5|3791|3790.5|8701
1657005600000|2022-07-05 07:20:00|3802.5|3801|3799|3798|3803.5|3802|3797.5|3796.5|16507
1657005900000|2022-07-05 07:25:00|3798.5|3797.5|3798|3797.5|3800|3799|3794.5|3793.5|17365
1657006200000|2022-07-05 07:30:00|3798.5|3798|3804|3802.5|3804.5|3804|3798|3797|7061
1657006500000|2022-07-05 07:35:00|3803.5|3803|3792.5|3791.5|3804|3803|3791|3790.5|11920
1657006800000|2022-07-05 07:40:00|3793|3792|3795.5|3794.5|3796|3795.5|3790|3789|10493
1657007100000|2022-07-05 07:45:00|3796|3795|3803.5|3802|3803.5|3802.5|3793.5|3792.5|6214
1657007400000|2022-07-05 07:50:00|3803|3801.5|3801.5|3800.5|3806|3804.5|3800|3799|5460
1657007700000|2022-07-05 07:55:00|3801|3800|3802|3801|3804.5|3803|3801|3800|5763
1657008000000|2022-07-05 08:00:00|3801.5|3800.5|3800|3799|3803|3802|3799|3798|20751
1657008300000|2022-07-05 08:05:00|3799.5|3798.5|3800.5|3799.5|3800.5|3799.5|3795|3794.5|21998
1657008600000|2022-07-05 08:10:00|3800|3799|3799.5|3798.5|3801.5|3801|3794|3793|14234
1657008900000|2022-07-05 08:15:00|3800|3799|3800.5|3799.5|3803.5|3802.5|3799.5|3798.5|15508
1657009200000|2022-07-05 08:20:00|3800|3800|3798|3797|3801|3800|3795|3794.5|20147
1657009500000|2022-07-05 08:25:00|3799|3797.5|3795.5|3795|3799.5|3798|3794|3792.5|13470
1657009800000|2022-07-05 08:30:00|3795|3794.5|3794.5|3794|3796|3795.5|3792.5|3792|22504
1657010100000|2022-07-05 08:35:00|3794|3793.5|3785|3784|3795|3793.5|3785|3783|34425
1657010400000|2022-07-05 08:40:00|3784.5|3783.5|3786|3785|3787|3786|3780|3779.5|12721
1657010700000|2022-07-05 08:45:00|3785.5|3784.5|3786|3784.5|3788.5|3787.5|3784.5|3783.5|24659
1657011000000|2022-07-05 08:50:00|3785.5|3785|3781.5|3781|3786.5|3786|3780|3779.5|11366
1657011300000|2022-07-05 08:55:00|3782|3780.5|3778.5|3777.5|3782|3781.5|3777.5|3776.5|10918
1657011600000|2022-07-05 09:00:00|3779|3778|3781.5|3780.5|3782|3781|3778|3777.5|5767
1657011900000|2022-07-05 09:05:00|3781|3780|3780|3779|3782.5|3781.5|3779.5|3779|14644
1657012200000|2022-07-05 09:10:00|3779.5|3779.5|3783|3782|3783|3782|3779.5|3779|21522
1657012500000|2022-07-05 09:15:00|3782.5|3781.5|3783.5|3782.5|3785.5|3784.5|3781.5|3780.5|25587
1657012800000|2022-07-05 09:20:00|3784|3783|3787.5|3786.5|3787.5|3786.5|3783|3782.5|13799
1657013100000|2022-07-05 09:25:00|3787|3787|3783.5|3783|3787|3787|3783.5|3783|7683
1657013400000|2022-07-05 09:30:00|3783|3782.5|3779|3778|3786|3784.5|3779|3777.5|37333
1657013700000|2022-07-05 09:35:00|3779.5|3778.5|3781.5|3781|3783|3782|3779.5|3778|17881
1657014000000|2022-07-05 09:40:00|3782|3780.5|3781.5|3780|3784.5|3783.5|3779|3778|41800
1657014300000|2022-07-05 09:45:00|3781|3780.5|3782|3781|3783|3782|3779.5|3778.5|27962
1657014600000|2022-07-05 09:50:00|3782.5|3781.5|3788|3787|3788|3787|3780.5|3780|17286
1657014900000|2022-07-05 09:55:00|3788.5|3787.5|3788|3787|3790|3789|3787|3786.5|10053
1657015200000|2022-07-05 10:00:00|3787.5|3786.5|3787.5|3786.5|3788.5|3787.5|3786.5|3785.5|27644
1657015500000|2022-07-05 10:05:00|3787|3786|3787|3786|3787.5|3787|3786|3785|18994
1657015800000|2022-07-05 10:10:00|3786.5|3785.5|3786.5|3785.5|3788.5|3787.5|3786|3785.5|6170
1657016100000|2022-07-05 10:15:00|3786|3786|3789.5|3788|3789.5|3788.5|3786|3785.5|9477
1657016400000|2022-07-05 10:20:00|3789|3788.5|3792.5|3791.5|3793|3792|3789|3788|3953
1657016700000|2022-07-05 10:25:00|3792|3792|3792.5|3791|3792.5|3792|3791|3790.5|6674
1657017000000|2022-07-05 10:30:00|3792|3791.5|3795.5|3794.5|3795.5|3794.5|3790.5|3790|21711
1657017300000|2022-07-05 10:35:00|3796|3795|3796|3795|3800|3799|3795|3794|31348
1657017600000|2022-07-05 10:40:00|3796.5|3795.5|3797.5|3796.5|3800.5|3799.5|3796.5|3795.5|14483
1657017900000|2022-07-05 10:45:00|3797|3796|3799.5|3799|3800.5|3800|3795|3794|30513
1657018200000|2022-07-05 10:50:00|3800|3799.5|3799.5|3798|3802.5|3802|3799.5|3798|8296
1657018500000|2022-07-05 10:55:00|3799|3798.5|3799|3797.5|3800.5|3799.5|3797.5|3797|13212
1657018800000|2022-07-05 11:00:00|3799.5|3798|3799|3798|3801|3800|3798|3797|5501
1657019100000|2022-07-05 11:05:00|3799.5|3798.5|3800.5|3799.5|3801.5|3800.5|3798|3797.5|6845
1657019400000|2022-07-05 11:10:00|3801|3800|3803|3802.5|3803.5|3802.5|3800.5|3799.5|414007
1657019700000|2022-07-05 11:15:00|3802.5|3802|3804|3803|3804|3803.5|3799.5|3799|430125
1657020000000|2022-07-05 11:20:00|3803.5|3802.5|3802|3800.5|3804|3803|3800.5|3800|102560
1657020300000|2022-07-05 11:25:00|3801.5|3801|3804|3803|3804|3803|3801|3800|12549
1657020600000|2022-07-05 11:30:00|3804.5|3803.5|3803|3802|3806|3805|3802|3801|8224
1657020900000|2022-07-05 11:35:00|3803.5|3802.5|3803.5|3802.5|3804|3803|3803|3802|1878
1657021200000|2022-07-05 11:40:00|3803|3803|3800|3799.5|3803|3803|3800|3799.5|5387
1657021500000|2022-07-05 11:45:00|3800.5|3800|3801|3800|3803.5|3803|3799|3798.5|16872
1657021800000|2022-07-05 11:50:00|3800.5|3799.5|3798|3797|3801.5|3800.5|3797.5|3796.5|7366
1657022100000|2022-07-05 11:55:00|3798.5|3797.5|3800.5|3800|3800.5|3800|3797|3796|7834
1657022400000|2022-07-05 12:00:00|3801|3800.5|3795|3793.5|3801.5|3800.5|3791.5|3790.5|19970
1657022700000|2022-07-05 12:05:00|3794.5|3794|3790|3789|3797|3796.5|3790|3789|17576
1657023000000|2022-07-05 12:10:00|3789.5|3788.5|3788|3787|3790.5|3789|3783|3782.5|19907
1657023300000|2022-07-05 12:15:00|3787.5|3786.5|3790|3789|3794|3793.5|3786.5|3785.5|23518
1657023600000|2022-07-05 12:20:00|3789.5|3788.5|3796|3795.5|3797|3796.5|3788.5|3788|28323
1657023900000|2022-07-05 12:25:00|3796.5|3796|3792.5|3792|3799|3798.5|3792.5|3791.5|35583
1657024200000|2022-07-05 12:30:00|3793|3791.5|3797.5|3796.5|3800|3799|3791.5|3790.5|52421
1657024500000|2022-07-05 12:35:00|3797|3797|3795|3794|3798|3797|3792.5|3792|39061
1657024800000|2022-07-05 12:40:00|3794.5|3793.5|3794|3793.5|3794.5|3794|3792|3791.5|36110
1657025100000|2022-07-05 12:45:00|3793.5|3793|3792.5|3791.5|3795.5|3795|3791|3790|27645
1657025400000|2022-07-05 12:50:00|3793|3792|3792.5|3791|3793.5|3792|3790.5|3789.5|11077
1657025700000|2022-07-05 12:55:00|3792|3791.5|3790.5|3789.5|3792.5|3791.5|3789|3788|22571
1657026000000|2022-07-05 13:00:00|3790|3789|3792.5|3791.5|3793|3792|3788|3787|16729
1657026300000|2022-07-05 13:05:00|3792|3791|3792|3791|3796|3795|3790|3788.5|34416
1657026600000|2022-07-05 13:10:00|3792.5|3791.5|3791.5|3790.5|3794|3793|3791|3790.5|8832
1657026900000|2022-07-05 13:15:00|3792|3791|3799.5|3798.5|3799.5|3798.5|3791.5|3790.5|115334
1657027200000|2022-07-05 13:20:00|3800|3799|3799.5|3798.5|3802|3801.5|3798|3797.5|37921
1657027500000|2022-07-05 13:25:00|3800|3799|3799|3798|3803|3802.5|3798|3797.5|64707
1657027800000|2022-07-05 13:30:00|3799.5|3798.5|3803.5|3803|3808|3807.5|3796.5|3795.5|198669
1657028100000|2022-07-05 13:35:00|3804|3802|3806.5|3805.5|3808.5|3807.5|3801|3800|34282
1657028400000|2022-07-05 13:40:00|3806|3805|3800|3798.5|3807|3806.5|3798.5|3797.5|41559
1657028700000|2022-07-05 13:45:00|3799.5|3799|3801|3800.5|3806.5|3806|3799|3798|39393
1657029000000|2022-07-05 13:50:00|3800.5|3800|3800.5|3799.5|3804.5|3804|3798|3797.5|38231
1657029300000|2022-07-05 13:55:00|3801|3800|3806|3805|3806|3805|3799|3798.5|655156
1657029600000|2022-07-05 14:00:00|3806.5|3804.5|3809|3808|3814|3813|3806|3804.5|50667
1657029900000|2022-07-05 14:05:00|3808.5|3807.5|3806|3805|3809.5|3808.5|3803|3802|33201
1657030200000|2022-07-05 14:10:00|3806.5|3805.5|3804|3803|3811.5|3810.5|3803|3802.5|31132
1657030500000|2022-07-05 14:15:00|3803.5|3802.5|3800|3799.5|3804|3803|3799|3798|42799
1657030800000|2022-07-05 14:20:00|3799.5|3799|3805.5|3805|3806.5|3806|3799.5|3799|35150
1657031100000|2022-07-05 14:25:00|3806|3805.5|3801|3800|3807|3806.5|3799.5|3798|41507
1657031400000|2022-07-05 14:30:00|3800.5|3799.5|3804.5|3803.5|3810.5|3809.5|3799.5|3799|30176
1657031700000|2022-07-05 14:35:00|3804|3803|3804.5|3803|3807|3806.5|3800|3799|30709
1657032000000|2022-07-05 14:40:00|3804|3803.5|3805|3804|3807|3806|3801.5|3800.5|46778
1657032300000|2022-07-05 14:45:00|3805.5|3804.5|3806|3805|3807.5|3806.5|3804.5|3803.5|32575
1657032600000|2022-07-05 14:50:00|3805.5|3805.5|3806.5|3805.5|3807.5|3807|3804.5|3804|32494
1657032900000|2022-07-05 14:55:00|3806|3805|3803.5|3803|3806.5|3805.5|3803.5|3803|35686
1657033200000|2022-07-05 15:00:00|3803|3802.5|3801.5|3800.5|3804|3803.5|3795.5|3794.5|117933
1657033500000|2022-07-05 15:05:00|3802|3801|3802|3801|3803.5|3802.5|3800|3799.5|40397
1657033800000|2022-07-05 15:10:00|3802.5|3801.5|3802.5|3802|3804|3803|3799.5|3799|40049
1657034100000|2022-07-05 15:15:00|3803|3801.5|3810|3809|3810|3809|3801|3800.5|79489
1657034400000|2022-07-05 15:20:00|3810.5|3809.5|3810|3809.5|3813|3812|3809|3808.5|76056
1657034700000|2022-07-05 15:25:00|3809.5|3809|3801|3800.5|3809.5|3809.5|3800|3799.5|149530
1657090800000|2022-07-06 07:00:00|3802|3801|3824.5|3823|3829|3826.5|3802|3795.5|163461
1657091100000|2022-07-06 07:05:00|3824|3821.5|3848|3846|3848.5|3846.5|3822|3821|68223
1657091400000|2022-07-06 07:10:00|3847.5|3846.5|3841|3840|3850|3849|3839|3837|56280
1657091700000|2022-07-06 07:15:00|3842|3840.5|3851.5|3850.5|3852.5|3852|3839|3838.5|67953
1657092000000|2022-07-06 07:20:00|3851|3850|3860.5|3859|3864|3863.5|3850.5|3850|51153
1657092300000|2022-07-06 07:25:00|3860|3858.5|3870|3869|3870|3869.5|3859.5|3858.5|75664
1657092600000|2022-07-06 07:30:00|3871|3869.5|3871.5|3870.5|3878|3876.5|3868|3866.5|89154
1657092900000|2022-07-06 07:35:00|3872|3871|3869.5|3868|3878|3877.5|3867.5|3866|68195
1657093200000|2022-07-06 07:40:00|3870|3868.5|3872|3871|3875|3873.5|3860.5|3860|27219
1657093500000|2022-07-06 07:45:00|3872.5|3871.5|3870.5|3869|3875|3873.5|3870|3869|16686
1657093800000|2022-07-06 07:50:00|3871|3869.5|3871|3869.5|3875|3874.5|3869|3868|27248
1657094100000|2022-07-06 07:55:00|3870.5|3870|3874.5|3873.5|3877|3875.5|3869|3868.5|31466
1657094400000|2022-07-06 08:00:00|3875.5|3874|3876.5|3875|3882.5|3882|3873|3872|40761
1657094700000|2022-07-06 08:05:00|3876|3874.5|3878|3876.5|3880|3879|3873.5|3872.5|36909
1657095000000|2022-07-06 08:10:00|3878.5|3877|3868.5|3868|3879.5|3878.5|3868.5|3867.5|23197
1657095300000|2022-07-06 08:15:00|3868|3867.5|3865|3863.5|3868|3867.5|3862|3861.5|29908
1657095600000|2022-07-06 08:20:00|3864.5|3863|3864|3863.5|3866.5|3865.5|3860.5|3859.5|37976
1657095900000|2022-07-06 08:25:00|3864.5|3863|3865|3864.5|3868.5|3867.5|3862|3861.5|19347
1657096200000|2022-07-06 08:30:00|3865.5|3864|3856|3855|3865.5|3864|3853.5|3852.5|21341
1657096500000|2022-07-06 08:35:00|3856.5|3855.5|3860.5|3859|3862.5|3861|3855.5|3854.5|13190
1657096800000|2022-07-06 08:40:00|3860|3859.5|3856|3855|3861|3860|3853|3852|14773
1657097100000|2022-07-06 08:45:00|3855.5|3854.5|3855.5|3854.5|3859|3858.5|3855|3854|14267
1657097400000|2022-07-06 08:50:00|3855|3855|3854|3853.5|3859|3858|3854|3853|14367
1657097700000|2022-07-06 08:55:00|3855|3854|3860|3859|3860|3859.5|3854|3853.5|11718
1657098000000|2022-07-06 09:00:00|3859.5|3858|3859|3858|3863|3861.5|3858|3857|1486906
1657098300000|2022-07-06 09:05:00|3858.5|3858.5|3855|3854|3858.5|3858.5|3852|3851.5|27903
1657098600000|2022-07-06 09:10:00|3854.5|3854.5|3859.5|3858.5|3859.5|3859|3853|3852|16575
1657098900000|2022-07-06 09:15:00|3859|3858|3857|3856.5|3859.5|3858.5|3853.5|3852.5|12707
1657099200000|2022-07-06 09:20:00|3856.5|3856|3852|3851|3857.5|3856.5|3851|3850|22044
1657099500000|2022-07-06 09:25:00|3851.5|3851.5|3855|3854|3858.5|3857.5|3849.5|3849|53916
1657099800000|2022-07-06 09:30:00|3854.5|3853.5|3854.5|3854|3859.5|3858.5|3853|3852.5|60403
1657100100000|2022-07-06 09:35:00|3854|3853.5|3848.5|3848|3854.5|3853.5|3846.5|3846|14447
1657100400000|2022-07-06 09:40:00|3848|3847.5|3850.5|3849|3851|3850|3847.5|3846.5|15783
1657100700000|2022-07-06 09:45:00|3851|3849.5|3850.5|3849.5|3852.5|3851.5|3845.5|3844.5|9030
1657101000000|2022-07-06 09:50:00|3851|3850|3850.5|3849|3854|3853|3849.5|3849|20270
1657101300000|2022-07-06 09:55:00|3850|3849.5|3850.5|3849.5|3852|3851|3844.5|3843.5|17555
1657101600000|2022-07-06 10:00:00|3851|3849|3850|3849|3851|3850.5|3848|3847|12534
1657101900000|2022-07-06 10:05:00|3850.5|3849.5|3846|3845|3851|3850.5|3846|3844.5|14530
1657102200000|2022-07-06 10:10:00|3846.5|3845.5|3849|3848|3849|3848|3845|3844.5|17702
1657102500000|2022-07-06 10:15:00|3848.5|3847.5|3847.5|3847|3849|3848|3845|3844.5|19054
1657102800000|2022-07-06 10:20:00|3848|3847.5|3847|3846.5|3848|3847.5|3841.5|3840.5|25976
1657103100000|2022-07-06 10:25:00|3847.5|3847|3844|3843|3848|3847.5|3843|3842|28240
1657103400000|2022-07-06 10:30:00|3844.5|3843.5|3845.5|3844.5|3848|3847|3844|3843|28218
1657103700000|2022-07-06 10:35:00|3846.5|3845|3851.5|3850|3852.5|3851.5|3843|3842.5|26776
1657104000000|2022-07-06 10:40:00|3851|3849.5|3850|3849.5|3853|3852|3849|3848.5|13460
1657104300000|2022-07-06 10:45:00|3850.5|3849|3851.5|3850.5|3852|3851.5|3849.5|3848.5|16691
1657104600000|2022-07-06 10:50:00|3852|3851|3851.5|3851|3856.5|3855.5|3851.5|3850.5|23159
1657104900000|2022-07-06 10:55:00|3852|3851.5|3852.5|3851.5|3854.5|3853.5|3851.5|3851|12111
1657105200000|2022-07-06 11:00:00|3852|3851|3855.5|3854.5|3855.5|3854.5|3848.5|3847.5|17513
1657105500000|2022-07-06 11:05:00|3855|3855|3853.5|3852.5|3857.5|3857|3851.5|3850.5|5026
1657105800000|2022-07-06 11:10:00|3854|3853|3850|3848.5|3854|3853.5|3849|3848|13327
1657106100000|2022-07-06 11:15:00|3849.5|3849|3854.5|3854|3857|3856|3849.5|3849|11548
1657106400000|2022-07-06 11:20:00|3855|3854.5|3857.5|3857|3858.5|3857.5|3855|3854|51304
1657106700000|2022-07-06 11:25:00|3857|3856.5|3851|3850.5|3858|3857.5|3850.5|3849.5|12027
1657107000000|2022-07-06 11:30:00|3851.5|3851|3850|3849|3852.5|3852|3850|3849|9507
1657107300000|2022-07-06 11:35:00|3849.5|3849.5|3850|3849|3851.5|3850.5|3848|3847|8248
1657107600000|2022-07-06 11:40:00|3849.5|3848.5|3848.5|3847.5|3850|3849|3847.5|3846.5|11409
1657107900000|2022-07-06 11:45:00|3848|3847|3854.5|3853.5|3854.5|3853.5|3847.5|3846.5|11342
1657108200000|2022-07-06 11:50:00|3854|3853|3847.5|3847|3854.5|3853.5|3847.5|3846.5|8798
1657108500000|2022-07-06 11:55:00|3847|3846.5|3853|3852|3853.5|3852.5|3846.5|3846|12977
1657108800000|2022-07-06 12:00:00|3852.5|3851.5|3852|3851|3853.5|3852.5|3850.5|3849.5|3600
1657109100000|2022-07-06 12:05:00|3852.5|3851.5|3849.5|3848|3853.5|3852.5|3847.5|3846.5|15137
1657109400000|2022-07-06 12:10:00|3850|3848.5|3850|3849|3850.5|3849.5|3846|3845|27614
1657109700000|2022-07-06 12:15:00|3849.5|3849.5|3854|3853|3854|3853|3849.5|3849|13143
1657110000000|2022-07-06 12:20:00|3853.5|3852.5|3857.5|3856.5|3858|3856.5|3850|3849.5|32417
1657110300000|2022-07-06 12:25:00|3858|3856|3858|3857.5|3859|3858.5|3856|3855|10740
1657110600000|2022-07-06 12:30:00|3858.5|3858|3859|3858.5|3861.5|3860.5|3858|3857.5|17935
1657110900000|2022-07-06 12:35:00|3859.5|3858|3862.5|3862|3862.5|3862|3856|3855|24777
1657111200000|2022-07-06 12:40:00|3863|3861.5|3865|3864|3865.5|3864.5|3860|3859|15871
1657111500000|2022-07-06 12:45:00|3865.5|3864.5|3863|3862|3867.5|3867|3861|3860|22490
1657111800000|2022-07-06 12:50:00|3862.5|3862.5|3861.5|3861|3863.5|3863|3860|3859|12740
1657112100000|2022-07-06 12:55:00|3862|3861.5|3854.5|3854|3863|3862|3854.5|3853.5|10076
1657112400000|2022-07-06 13:00:00|3855|3853.5|3853.5|3852.5|3859|3858|3853.5|3852.5|28466
1657112700000|2022-07-06 13:05:00|3854|3852|3852|3851|3854|3852.5|3850|3848.5|12408
1657113000000|2022-07-06 13:10:00|3851.5|3850.5|3855|3853.5|3855|3854.5|3850.5|3849.5|26044
1657113300000|2022-07-06 13:15:00|3855.5|3854|3860|3859|3860.5|3860|3855|3854|12747
1657113600000|2022-07-06 13:20:00|3859.5|3858.5|3864|3863|3864|3863|3858.5|3857.5|21028
1657113900000|2022-07-06 13:25:00|3865|3863.5|3862|3860.5|3866.5|3865.5|3861|3860|34152
1657114200000|2022-07-06 13:30:00|3861.5|3861|3862.5|3861.5|3866.5|3865.5|3856|3855.5|89178
1657114500000|2022-07-06 13:35:00|3863|3862|3862.5|3861.5|3865.5|3865|3857.5|3856.5|49747
1657114800000|2022-07-06 13:40:00|3863|3862|3866.5|3866|3871.5|3870|3863|3862|803316
1657115100000|2022-07-06 13:45:00|3867|3866.5|3875.5|3874.5|3878|3876.5|3866|3865|41102
1657115400000|2022-07-06 13:50:00|3876|3875|3876|3875.5|3877.5|3877|3873.5|3872.5|42924
1657115700000|2022-07-06 13:55:00|3875.5|3875|3869|3868|3877|3876|3869|3868|50331
1657116000000|2022-07-06 14:00:00|3869.5|3868.5|3875.5|3874.5|3879|3878|3867.5|3865.5|63934
1657116300000|2022-07-06 14:05:00|3875|3875|3878.5|3878|3879.5|3878.5|3873|3872|37583
1657116600000|2022-07-06 14:10:00|3879|3878.5|3875.5|3874.5|3879|3878.5|3870.5|3870|41752
1657116900000|2022-07-06 14:15:00|3876|3875|3880.5|3880|3881|3880|3872.5|3872|51747
1657117200000|2022-07-06 14:20:00|3881.5|3880.5|3883.5|3883|3884.5|3883.5|3880|3879|49975
1657117500000|2022-07-06 14:25:00|3884|3883.5|3884.5|3884|3888.5|3887|3882.5|3882|42718
1657117800000|2022-07-06 14:30:00|3885|3883.5|3880.5|3880|3886.5|3886|3880.5|3879.5|37660
1657118100000|2022-07-06 14:35:00|3880|3879.5|3878.5|3878|3882.5|3881.5|3876.5|3876|33486
1657118400000|2022-07-06 14:40:00|3879|3878.5|3888.5|3887.5|3888.5|3888|3878|3877|75913
1657118700000|2022-07-06 14:45:00|3889|3888|3888.5|3887.5|3895|3894|3886.5|3886|72813
1657119000000|2022-07-06 14:50:00|3888|3888|3881.5|3881|3889.5|3889|3881|3880.5|179745
1657119300000|2022-07-06 14:55:00|3881|3880.5|3880.5|3880|3884|3883.5|3879.5|3878.5|41026
1657119600000|2022-07-06 15:00:00|3880|3879|3878|3877.5|3882.5|3881.5|3876|3875|182142
1657119900000|2022-07-06 15:05:00|3877.5|3877|3874|3873|3878|3877.5|3872.5|3872|71669
1657120200000|2022-07-06 15:10:00|3873.5|3872.5|3866|3865|3874|3873|3865.5|3865|179722
1657120500000|2022-07-06 15:15:00|3865.5|3864.5|3872.5|3871.5|3873|3872|3863|3862.5|85117
1657120800000|2022-07-06 15:20:00|3872|3871|3876|3875.5|3876.5|3875.5|3871|3870.5|69485
1657121100000|2022-07-06 15:25:00|3875.5|3875|3866.5|3865.5|3877.5|3877|3865.5|3864|64826
1657177200000|2022-07-07 07:00:00|3891.5|3886|3883.5|3882|3897.5|3894|3879|3878.5|113670
1657177500000|2022-07-07 07:05:00|3883|3881.5|3884|3882.5|3887|3884.5|3876.5|3875|104358
1657177800000|2022-07-07 07:10:00|3883.5|3882|3872.5|3871|3884|3883|3867.5|3866|102870
1657178100000|2022-07-07 07:15:00|3872|3870.5|3882|3880.5|3883.5|3882|3871|3870|89692
1657178400000|2022-07-07 07:20:00|3881.5|3880|3875.5|3875|3889|3888|3875.5|3875|53499
1657178700000|2022-07-07 07:25:00|3875|3874.5|3875.5|3875|3878|3877.5|3870.5|3869.5|33048
1657179000000|2022-07-07 07:30:00|3876|3875.5|3886|3885|3889.5|3887.5|3876|3875|49332
1657179300000|2022-07-07 07:35:00|3886.5|3885.5|3883.5|3882.5|3886.5|3885.5|3881.5|3881|33335
1657179600000|2022-07-07 07:40:00|3883|3882|3883|3882|3884|3883|3875|3874.5|29465
1657179900000|2022-07-07 07:45:00|3883.5|3882.5|3887|3885.5|3889.5|3888.5|3882.5|3882|45764
1657180200000|2022-07-07 07:50:00|3886.5|3886|3885.5|3885|3889|3888|3884|3883|24862
1657180500000|2022-07-07 07:55:00|3886|3885.5|3887|3886.5|3889|3888.5|3886|3885|30894
1657180800000|2022-07-07 08:00:00|3886.5|3886|3888.5|3887.5|3890|3889.5|3886|3885.5|38624
1657181100000|2022-07-07 08:05:00|3888|3887|3891.5|3890.5|3895|3894|3884.5|3883.5|72549
1657181400000|2022-07-07 08:10:00|3891|3891|3886|3885|3892.5|3891.5|3880|3879|68901
1657181700000|2022-07-07 08:15:00|3885.5|3884.5|3881.5|3880.5|3887|3885.5|3881|3880.5|30550
1657182000000|2022-07-07 08:20:00|3881|3881|3883|3882|3884|3882.5|3876.5|3875.5|28099
1657182300000|2022-07-07 08:25:00|3883.5|3882.5|3878.5|3878|3883.5|3883|3878|3877.5|15372
1657182600000|2022-07-07 08:30:00|3879|3878.5|3875.5|3874.5|3880.5|3879.5|3872.5|3872|21556
1657182900000|2022-07-07 08:35:00|3876|3875|3864|3863.5|3876|3875|3860.5|3860|19089
1657183200000|2022-07-07 08:40:00|3863.5|3863|3859|3858|3866|3865|3858|3857|18986
1657183500000|2022-07-07 08:45:00|3858.5|3858.5|3863.5|3862.5|3863.5|3863|3858.5|3858.5|14510
1657183800000|2022-07-07 08:50:00|3863|3863|3865|3864.5|3868|3867|3862|3861|15673
1657184100000|2022-07-07 08:55:00|3864.5|3863.5|3863|3862.5|3869.5|3869|3861|3860|29738
1657184400000|2022-07-07 09:00:00|3862.5|3861.5|3856.5|3855.5|3864.5|3863.5|3854.5|3854|42453
1657184700000|2022-07-07 09:05:00|3856|3855|3855|3854.5|3861|3860|3854|3853|16091
1657185000000|2022-07-07 09:10:00|3854.5|3854|3860.5|3859.5|3861|3860|3854.5|3853.5|44340
1657185300000|2022-07-07 09:15:00|3861|3860|3864.5|3863.5|3865|3863.5|3858.5|3858|28755
1657185600000|2022-07-07 09:20:00|3865.5|3864|3859|3858|3865.5|3864.5|3855.5|3854|20195
1657185900000|2022-07-07 09:25:00|3860|3858.5|3859.5|3858.5|3861.5|3860.5|3856.5|3855.5|14265
1657186200000|2022-07-07 09:30:00|3859|3858|3857.5|3856.5|3862|3861|3857|3856.5|41827
1657186500000|2022-07-07 09:35:00|3857|3856|3857|3856.5|3858|3857|3855|3854|34826
1657186800000|2022-07-07 09:40:00|3856.5|3856|3857|3856|3858|3857|3852|3851|31100
1657187100000|2022-07-07 09:45:00|3856.5|3856.5|3854|3853.5|3860.5|3859.5|3854|3853|27239
1657187400000|2022-07-07 09:50:00|3854.5|3854|3858|3857|3860|3859.5|3853.5|3852.5|32919
1657187700000|2022-07-07 09:55:00|3857.5|3856.5|3860|3859|3862|3860.5|3857|3856|27156
1657188000000|2022-07-07 10:00:00|3859.5|3858.5|3860|3859.5|3862.5|3861.5|3858.5|3857.5|19387
1657188300000|2022-07-07 10:05:00|3859.5|3859|3856.5|3856|3860.5|3860|3856.5|3855|32304
1657188600000|2022-07-07 10:10:00|3856|3855.5|3853|3852.5|3857|3856.5|3853|3852|14863
1657188900000|2022-07-07 10:15:00|3853.5|3853|3857|3855.5|3859|3858|3853|3851.5|24190
1657189200000|2022-07-07 10:20:00|3856.5|3856|3861|3860.5|3862|3861|3856.5|3855.5|27960
1657189500000|2022-07-07 10:25:00|3861.5|3861|3858|3857|3863.5|3863|3858|3857|28336
1657189800000|2022-07-07 10:30:00|3857.5|3857.5|3862.5|3862|3862.5|3862|3857.5|3857|16639
1657190100000|2022-07-07 10:35:00|3863|3862.5|3860|3859.5|3863.5|3863|3857|3856.5|26081
1657190400000|2022-07-07 10:40:00|3859.5|3859|3859.5|3858.5|3863.5|3863|3858|3857|24282
1657190700000|2022-07-07 10:45:00|3859|3858|3863.5|3862.5|3864.5|3863.5|3859|3858|18411
1657191000000|2022-07-07 10:50:00|3863|3862|3862|3861|3863.5|3862|3859|3858.5|11258
1657191300000|2022-07-07 10:55:00|3862.5|3861.5|3862.5|3861.5|3862.5|3862|3859.5|3858.5|24381
1657191600000|2022-07-07 11:00:00|3862|3861|3857.5|3857|3862.5|3861|3855|3854.5|11276
1657191900000|2022-07-07 11:05:00|3857|3856.5|3853.5|3852.5|3857.5|3857|3853|3852|5119
1657192200000|2022-07-07 11:10:00|3853|3852|3850|3848.5|3854|3853.5|3850|3848.5|8786
1657192500000|2022-07-07 11:15:00|3849.5|3849|3851|3850.5|3851|3850.5|3845.5|3844.5|11116
1657192800000|2022-07-07 11:20:00|3850.5|3850|3854|3853.5|3854|3853.5|3849.5|3849|18524
1657193100000|2022-07-07 11:25:00|3854.5|3853|3854|3853|3855.5|3855|3853|3852|12301
1657193400000|2022-07-07 11:30:00|3854.5|3853.5|3851.5|3850.5|3854.5|3853.5|3850.5|3849.5|12561
1657193700000|2022-07-07 11:35:00|3851|3850|3853|3852|3855|3854|3850.5|3849.5|27407
1657194000000|2022-07-07 11:40:00|3853.5|3852.5|3855.5|3854.5|3858.5|3857.5|3853|3852|27369
1657194300000|2022-07-07 11:45:00|3856|3855|3853|3852|3856|3855|3851|3850|24623
1657194600000|2022-07-07 11:50:00|3853.5|3852.5|3855|3854|3855.5|3854.5|3853|3852.5|27888
1657194900000|2022-07-07 11:55:00|3855.5|3854.5|3857|3856|3858.5|3857.5|3855.5|3854.5|14647
1657195200000|2022-07-07 12:00:00|3856.5|3855.5|3858|3857|3859.5|3859|3855.5|3855|13943
1657195500000|2022-07-07 12:05:00|3857.5|3856.5|3846.5|3845.5|3858|3856.5|3846.5|3845|6515
1657195800000|2022-07-07 12:10:00|3846|3845|3841.5|3840.5|3846.5|3845|3840|3839|15625
1657196100000|2022-07-07 12:15:00|3841|3840|3839|3838.5|3845|3844|3836.5|3836|61024
1657196400000|2022-07-07 12:20:00|3840|3839|3830.5|3829.5|3840.5|3839.5|3830|3829.5|9416
1657196700000|2022-07-07 12:25:00|3831|3830|3834.5|3833.5|3835.5|3834.5|3830|3829.5|18938
1657197000000|2022-07-07 12:30:00|3834|3833|3835.5|3834.5|3836|3834.5|3832.5|3832|14403
1657197300000|2022-07-07 12:35:00|3836|3835|3834.5|3833.5|3836|3835.5|3832.5|3832|31335
1657197600000|2022-07-07 12:40:00|3835|3834|3835.5|3834.5|3835.5|3834.5|3832.5|3832|123273
1657197900000|2022-07-07 12:45:00|3835|3834|3835.5|3835|3836|3835.5|3834|3833.5|9617
1657198200000|2022-07-07 12:50:00|3836|3835.5|3837|3836.5|3837.5|3837|3835|3834|13305
1657198500000|2022-07-07 12:55:00|3836.5|3836|3840.5|3840|3844.5|3843|3836.5|3836|23641
1657198800000|2022-07-07 13:00:00|3840|3839.5|3840.5|3840|3840.5|3840|3836.5|3835.5|19300
1657199100000|2022-07-07 13:05:00|3840|3839.5|3842.5|3842|3843|3842.5|3840|3839.5|11607
1657199400000|2022-07-07 13:10:00|3843|3842.5|3845.5|3845|3848.5|3847.5|3841|3840.5|41492
1657199700000|2022-07-07 13:15:00|3845|3844.5|3844.5|3843|3845.5|3845|3840|3839|51366
1657200000000|2022-07-07 13:20:00|3844|3843.5|3842|3841.5|3844|3843.5|3840|3839.5|17879
1657200300000|2022-07-07 13:25:00|3843|3842|3844.5|3843.5|3846.5|3845.5|3842.5|3842|47386
1657200600000|2022-07-07 13:30:00|3844|3843|3838|3836.5|3848|3846.5|3833|3832|63919
1657200900000|2022-07-07 13:35:00|3837.5|3837|3839.5|3838.5|3840.5|3839.5|3833|3832|55391
1657201200000|2022-07-07 13:40:00|3840|3839|3844.5|3843.5|3847.5|3847|3832.5|3831|49404
1657201500000|2022-07-07 13:45:00|3845|3844|3840|3838.5|3845.5|3844.5|3837.5|3836.5|46899
1657201800000|2022-07-07 13:50:00|3839.5|3839|3831|3830|3839.5|3839.5|3831|3830|35605
1657202100000|2022-07-07 13:55:00|3831.5|3830.5|3833|3832|3840|3838.5|3831.5|3830|52730
1657202400000|2022-07-07 14:00:00|3833.5|3832.5|3831|3830|3835.5|3834.5|3830.5|3830|61928
1657202700000|2022-07-07 14:05:00|3831.5|3830.5|3829|3828|3835|3834|3827|3826.5|60978
1657203000000|2022-07-07 14:10:00|3829.5|3828.5|3831.5|3830.5|3831.5|3830.5|3825.5|3824.5|40035
1657203300000|2022-07-07 14:15:00|3832|3831|3829.5|3828.5|3834|3833|3828|3827.5|41747
1657203600000|2022-07-07 14:20:00|3829|3829|3839|3837.5|3839.5|3838.5|3829|3828.5|42342
1657203900000|2022-07-07 14:25:00|3839.5|3838|3840|3839|3841.5|3840|3837|3836|49866
1657204200000|2022-07-07 14:30:00|3839.5|3838.5|3836.5|3836|3841.5|3840.5|3834.5|3834|43021
1657204500000|2022-07-07 14:35:00|3837|3836.5|3829|3828.5|3838.5|3838|3829|3828|37482
1657204800000|2022-07-07 14:40:00|3829.5|3829|3831|3830|3831.5|3830.5|3826.5|3826|47314
1657205100000|2022-07-07 14:45:00|3831.5|3830.5|3829.5|3828.5|3831.5|3830.5|3827|3826.5|48503
1657205400000|2022-07-07 14:50:00|3830|3829|3827.5|3827|3834|3833.5|3827.5|3826.5|58454
1657205700000|2022-07-07 14:55:00|3828|3827.5|3831.5|3831|3833|3832.5|3827.5|3827|75212
1657206000000|2022-07-07 15:00:00|3832|3831.5|3829|3828|3834|3833|3828|3827.5|90532
1657206300000|2022-07-07 15:05:00|3828.5|3828.5|3829.5|3829|3831.5|3831|3828.5|3828|67037
1657206600000|2022-07-07 15:10:00|3830|3829.5|3828|3827|3830.5|3830|3825|3824|66685
1657206900000|2022-07-07 15:15:00|3828.5|3827.5|3831|3830|3832.5|3832|3828.5|3827|60961
1657207200000|2022-07-07 15:20:00|3831.5|3830.5|3829.5|3829|3832|3831.5|3828.5|3828|61311
1657207500000|2022-07-07 15:25:00|3830|3829.5|3833|3832|3834|3833|3828|3827.5|56525
1657263600000|2022-07-08 07:00:00|3840.5|3832.5|3850|3848.5|3853.5|3851|3840.5|3832.5|64079
1657263900000|2022-07-08 07:05:00|3849.5|3849.5|3842|3841.5|3852|3851|3838|3836|22662
1657264200000|2022-07-08 07:10:00|3842.5|3842|3839.5|3838|3846|3844|3828.5|3826.5|16273
1657264500000|2022-07-08 07:15:00|3840|3838.5|3831.5|3831|3842|3840|3828|3827|44189
1657264800000|2022-07-08 07:20:00|3832|3831.5|3826|3824.5|3834|3832.5|3826|3824.5|53905
1657265100000|2022-07-08 07:25:00|3826.5|3825|3832.5|3831.5|3834.5|3833.5|3825|3824|14731
1657265400000|2022-07-08 07:30:00|3833|3832|3842.5|3841.5|3842.5|3841.5|3832.5|3831|15841
1657265700000|2022-07-08 07:35:00|3843|3842|3848.5|3847|3849.5|3848|3842.5|3841.5|14487
1657266000000|2022-07-08 07:40:00|3848|3847.5|3850|3849.5|3852.5|3851|3844.5|3842.5|16757
1657266300000|2022-07-08 07:45:00|3849.5|3848.5|3850.5|3850|3852.5|3851|3844.5|3843.5|10789
1657266600000|2022-07-08 07:50:00|3850|3849.5|3851|3850|3854|3853|3846.5|3846|24693
1657266900000|2022-07-08 07:55:00|3851.5|3850.5|3848.5|3847.5|3854|3852.5|3846|3844.5|17571
1657267200000|2022-07-08 08:00:00|3849|3848|3847|3845.5|3849.5|3848|3846|3845.5|11569
1657267500000|2022-07-08 08:05:00|3846.5|3846|3848.5|3847.5|3850|3849|3842.5|3841|25717
1657267800000|2022-07-08 08:10:00|3849|3848|3844.5|3843.5|3850|3849|3842.5|3841.5|25273
1657268100000|2022-07-08 08:15:00|3844|3843|3839.5|3838|3844.5|3843|3834|3832.5|25525
1657268400000|2022-07-08 08:20:00|3839|3837.5|3839|3838.5|3840.5|3839.5|3836.5|3835.5|13089
1657268700000|2022-07-08 08:25:00|3838.5|3838|3834|3833|3839|3838.5|3830.5|3829|12000
1657269000000|2022-07-08 08:30:00|3834.5|3832.5|3827.5|3827|3835.5|3834|3826|3825|14560
1657269300000|2022-07-08 08:35:00|3828|3827.5|3824.5|3823.5|3829|3828.5|3824|3823|13667
1657269600000|2022-07-08 08:40:00|3825|3824|3823.5|3822.5|3826|3825|3821.5|3820.5|12412
1657269900000|2022-07-08 08:45:00|3823|3822|3826.5|3825.5|3827.5|3827|3823|3822|17603
1657270200000|2022-07-08 08:50:00|3827|3826|3831.5|3830.5|3832|3831|3826.5|3826|31476
1657270500000|2022-07-08 08:55:00|3831|3830|3826|3825|3831.5|3830|3824.5|3823.5|29648
1657270800000|2022-07-08 09:00:00|3825.5|3825.5|3820|3818.5|3825.5|3825.5|3818|3817.5|22660
1657271100000|2022-07-08 09:05:00|3819.5|3819|3819|3818|3821.5|3820.5|3817|3816.5|14225
1657271400000|2022-07-08 09:10:00|3818.5|3818.5|3816|3815|3822|3821|3815|3814|141853
1657271700000|2022-07-08 09:15:00|3815.5|3815.5|3821.5|3821|3824|3823|3815.5|3815.5|16495
1657272000000|2022-07-08 09:20:00|3822|3820.5|3818|3817|3825|3823.5|3817|3816|15726
1657272300000|2022-07-08 09:25:00|3818.5|3817.5|3816.5|3815.5|3822.5|3821.5|3815|3813.5|19117
1657272600000|2022-07-08 09:30:00|3817|3816|3822.5|3821|3825|3823.5|3816.5|3815.5|22812
1657272900000|2022-07-08 09:35:00|3823|3821.5|3827.5|3826.5|3828|3826.5|3823|3821.5|15898
1657273200000|2022-07-08 09:40:00|3827|3826|3826|3825|3829|3828|3824.5|3823.5|30038
1657273500000|2022-07-08 09:45:00|3825.5|3824.5|3825|3824|3828|3827|3824.5|3824|26502
1657273800000|2022-07-08 09:50:00|3824.5|3823.5|3830.5|3829|3832.5|3831.5|3824|3823.5|24949
1657274100000|2022-07-08 09:55:00|3830|3828.5|3830.5|3830|3833|3832|3824.5|3823.5|19777
1657274400000|2022-07-08 10:00:00|3831|3830.5|3830.5|3829.5|3834|3833|3828.5|3828|13401
1657274700000|2022-07-08 10:05:00|3830|3829|3832|3830.5|3836.5|3835.5|3828.5|3828|16477
1657275000000|2022-07-08 10:10:00|3831.5|3831|3832|3831|3836|3834.5|3830.5|3829.5|16072
1657275300000|2022-07-08 10:15:00|3833|3831.5|3836.5|3835.5|3838|3837|3830.5|3830|9110
1657275600000|2022-07-08 10:20:00|3837|3835|3832.5|3831.5|3837|3835.5|3830|3829|21972
1657275900000|2022-07-08 10:25:00|3833|3832|3836|3835|3837.5|3836.5|3832.5|3831.5|19855
1657276200000|2022-07-08 10:30:00|3836.5|3835.5|3835|3834|3839|3837.5|3834.5|3833.5|28941
1657276500000|2022-07-08 10:35:00|3835.5|3834.5|3836.5|3835.5|3838.5|3838|3835|3834|24693
1657276800000|2022-07-08 10:40:00|3836|3835|3838.5|3837.5|3839.5|3839|3835|3834.5|48988
1657277100000|2022-07-08 10:45:00|3839|3838|3838|3837.5|3841.5|3840.5|3838|3837|79857
1657277400000|2022-07-08 10:50:00|3838.5|3838|3828.5|3827.5|3838.5|3838|3828|3827|18534
1657277700000|2022-07-08 10:55:00|3828|3828|3835.5|3834.5|3836|3834.5|3826.5|3825.5|12097
1657278000000|2022-07-08 11:00:00|3835|3834|3834|3833|3838|3837|3831.5|3830.5|18607
1657278300000|2022-07-08 11:05:00|3833.5|3832|3830|3829|3836.5|3835.5|3830|3829|12928
1657278600000|2022-07-08 11:10:00|3830.5|3829.5|3835|3834|3839|3838|3830.5|3829.5|19256
1657278900000|2022-07-08 11:15:00|3834.5|3833.5|3833|3832.5|3836|3835|3832.5|3831.5|13147
1657279200000|2022-07-08 11:20:00|3832.5|3832|3828|3827|3833|3832|3826|3825|10681
1657279500000|2022-07-08 11:25:00|3827.5|3826.5|3827|3825.5|3827.5|3826.5|3823.5|3822.5|33608
1657279800000|2022-07-08 11:30:00|3826.5|3825|3828.5|3827.5|3828.5|3827.5|3823|3822.5|41636
1657280100000|2022-07-08 11:35:00|3828|3827|3823.5|3822.5|3828.5|3827|3821|3820|38566
1657280400000|2022-07-08 11:40:00|3823|3822|3822.5|3821|3824.5|3824|3821|3820.5|44841
1657280700000|2022-07-08 11:45:00|3823|3821.5|3819|3818|3825.5|3824.5|3818.5|3817|24110
1657281000000|2022-07-08 11:50:00|3818.5|3817|3819|3818|3821|3820.5|3818|3816.5|7930
1657281300000|2022-07-08 11:55:00|3818.5|3817|3816.5|3815|3820.5|3819.5|3816|3815|17064
1657281600000|2022-07-08 12:00:00|3816|3815.5|3820.5|3819|3822.5|3821.5|3816|3815|25707
1657281900000|2022-07-08 12:05:00|3820|3819.5|3820|3819|3821|3819.5|3819|3818.5|15892
1657282200000|2022-07-08 12:10:00|3819.5|3819.5|3821.5|3820.5|3822|3821|3819.5|3819|11930
1657282500000|2022-07-08 12:15:00|3822|3821|3819|3818|3822.5|3821.5|3816|3815|31310
1657282800000|2022-07-08 12:20:00|3819.5|3818.5|3818|3817.5|3820|3819.5|3817|3816.5|26281
1657283100000|2022-07-08 12:25:00|3818.5|3817|3820.5|3819.5|3822.5|3822|3816|3815|35546
1657283400000|2022-07-08 12:30:00|3819.5|3818.5|3818|3816.5|3820.5|3819.5|3810|3809.5|64924
1657283700000|2022-07-08 12:35:00|3817.5|3816|3821|3820|3821.5|3820.5|3815|3814|30084
1657284000000|2022-07-08 12:40:00|3821.5|3820.5|3820.5|3819|3823|3822|3818|3817.5|19077
1657284300000|2022-07-08 12:45:00|3820|3818.5|3815|3814|3820.5|3819.5|3815|3814|19374
1657284600000|2022-07-08 12:50:00|3814.5|3813|3820.5|3819.5|3820.5|3819.5|3811.5|3811|23685
1657284900000|2022-07-08 12:55:00|3820|3819|3816.5|3815.5|3820.5|3819.5|3814.5|3813.5|19135
1657285200000|2022-07-08 13:00:00|3816|3816|3820.5|3819.5|3821|3820|3815.5|3814.5|18788
1657285500000|2022-07-08 13:05:00|3821|3820|3819.5|3819|3824|3823|3817|3815.5|12238
1657285800000|2022-07-08 13:10:00|3820.5|3819.5|3825.5|3824.5|3826.5|3825.5|3820|3819.5|13864
1657286100000|2022-07-08 13:15:00|3826|3825|3826.5|3825.5|3828.5|3827|3823.5|3822.5|28659
1657286400000|2022-07-08 13:20:00|3826|3825|3832.5|3831.5|3833|3831.5|3824|3823|40226
1657286700000|2022-07-08 13:25:00|3832|3831|3827.5|3826|3832.5|3831.5|3824|3823|116646
1657287000000|2022-07-08 13:30:00|3828|3826.5|3836|3835|3841.5|3840.5|3827.5|3826|53794
1657287300000|2022-07-08 13:35:00|3836.5|3835.5|3838|3837|3840.5|3839|3834.5|3834|38011
1657287600000|2022-07-08 13:40:00|3837.5|3836.5|3836|3835|3839|3838.5|3832.5|3832|41271
1657287900000|2022-07-08 13:45:00|3836.5|3835.5|3835.5|3835|3837.5|3836.5|3833|3832|30223
1657288200000|2022-07-08 13:50:00|3835|3834.5|3836.5|3835.5|3838|3837|3830.5|3829.5|43629
1657288500000|2022-07-08 13:55:00|3836|3836|3838.5|3837.5|3839.5|3838.5|3836|3835|15607
1657288800000|2022-07-08 14:00:00|3838|3838|3836|3835|3843|3842|3836|3835|29984
1657289100000|2022-07-08 14:05:00|3835.5|3835.5|3838|3837.5|3840|3839.5|3834.5|3834|34195
1657289400000|2022-07-08 14:10:00|3838.5|3838|3845.5|3844.5|3845.5|3845|3838|3837.5|54989
1657289700000|2022-07-08 14:15:00|3845|3844|3849|3848.5|3850.5|3849.5|3843|3842.5|74456
1657290000000|2022-07-08 14:20:00|3849.5|3849|3853|3852|3853.5|3852.5|3846.5|3846|48001
1657290300000|2022-07-08 14:25:00|3852.5|3851.5|3851.5|3850.5|3852.5|3851.5|3847|3846.5|37213
1657290600000|2022-07-08 14:30:00|3851|3850|3851.5|3850.5|3853|3852|3847.5|3846.5|49946
1657290900000|2022-07-08 14:35:00|3851|3851|3849|3848.5|3853|3852.5|3847|3846.5|35733
1657291200000|2022-07-08 14:40:00|3848.5|3848|3848|3847|3850|3849|3844.5|3843.5|36948
1657291500000|2022-07-08 14:45:00|3847.5|3846.5|3846.5|3845.5|3849.5|3849|3844.5|3843.5|27455
1657291800000|2022-07-08 14:50:00|3846|3845|3844.5|3844|3846.5|3846|3841.5|3840.5|39932
1657292100000|2022-07-08 14:55:00|3845|3844.5|3853.5|3852.5|3853.5|3852.5|3845|3844.5|28789
1657292400000|2022-07-08 15:00:00|3853|3852|3852.5|3851.5|3857.5|3856.5|3852|3851.5|45091
1657292700000|2022-07-08 15:05:00|3852|3851|3850.5|3849.5|3854|3853|3849|3848|45393
1657293000000|2022-07-08 15:10:00|3850|3850|3845.5|3845|3850.5|3850|3845|3844|31533
1657293300000|2022-07-08 15:15:00|3845|3844.5|3841|3840.5|3845.5|3844.5|3840|3839.5|29419
1657293600000|2022-07-08 15:20:00|3841.5|3841|3842.5|3842|3843.5|3843|3839.5|3838.5|35450
1657293900000|2022-07-08 15:25:00|3843|3842.5|3845|3843.5|3845|3844|3840.5|3840|51143
1657522800000|2022-07-11 07:00:00|3818.5|3809.5|3849|3847.5|3852|3849|3817.5|3809.5|63616
1657523100000|2022-07-11 07:05:00|3848.5|3847|3852|3851|3853.5|3852|3841.5|3840|29469
1657523400000|2022-07-11 07:10:00|3852.5|3850|3841.5|3840|3857|3856|3840|3838.5|44848
1657523700000|2022-07-11 07:15:00|3841|3839.5|3844|3843|3845|3844|3835|3834|30174
1657524000000|2022-07-11 07:20:00|3844.5|3843.5|3849|3848|3851|3849|3840.5|3840|33287
1657524300000|2022-07-11 07:25:00|3848.5|3847.5|3844|3843|3850|3848.5|3843|3841.5|20063
1657524600000|2022-07-11 07:30:00|3845|3842.5|3842|3841|3846.5|3845.5|3839.5|3838|29300
1657524900000|2022-07-11 07:35:00|3842.5|3841.5|3837.5|3836|3844.5|3843.5|3835.5|3834.5|10020
1657525200000|2022-07-11 07:40:00|3837|3836.5|3836.5|3835.5|3841.5|3840.5|3831|3830|10043
1657525500000|2022-07-11 07:45:00|3836|3835|3831|3830|3836.5|3835.5|3829.5|3828.5|11859
1657525800000|2022-07-11 07:50:00|3831.5|3830.5|3827|3825.5|3833|3832|3823|3821.5|24907
1657526100000|2022-07-11 07:55:00|3827.5|3826|3827.5|3826|3831|3829|3825|3824|13550
1657526400000|2022-07-11 08:00:00|3827|3825.5|3822|3821|3827.5|3826|3820|3819.5|31310
1657526700000|2022-07-11 08:05:00|3822.5|3820.5|3828.5|3827.5|3829|3828|3822.5|3820.5|29911
1657527000000|2022-07-11 08:10:00|3829|3828|3834|3833|3834.5|3833|3829|3828|14492
1657527300000|2022-07-11 08:15:00|3834.5|3833.5|3832.5|3831.5|3837|3836|3832|3830.5|7827
1657527600000|2022-07-11 08:20:00|3832|3831|3825|3824|3832|3831.5|3824|3822.5|5568
1657527900000|2022-07-11 08:25:00|3826|3824.5|3829.5|3828.5|3829.5|3829|3822.5|3821|11514
1657528200000|2022-07-11 08:30:00|3830|3829|3822|3821|3830.5|3829.5|3821.5|3821|4825
1657528500000|2022-07-11 08:35:00|3822.5|3821.5|3826|3825.5|3826.5|3825.5|3822|3821|6073
1657528800000|2022-07-11 08:40:00|3825.5|3824.5|3829|3828|3830|3828.5|3825|3824.5|8736
1657529100000|2022-07-11 08:45:00|3828.5|3827.5|3831.5|3830.5|3832.5|3831.5|3828|3827.5|7636
1657529400000|2022-07-11 08:50:00|3831|3830|3829|3828|3831.5|3830|3826|3825|8602
1657529700000|2022-07-11 08:55:00|3828.5|3827.5|3829|3828|3831.5|3830.5|3825.5|3825|10868
1657530000000|2022-07-11 09:00:00|3829.5|3828.5|3824|3823.5|3830|3829.5|3823|3822.5|184680
1657530300000|2022-07-11 09:05:00|3824.5|3824|3818.5|3817|3824.5|3824|3816|3815|16968
1657530600000|2022-07-11 09:10:00|3818|3817.5|3823|3822|3823.5|3822|3815.5|3815|25245
1657530900000|2022-07-11 09:15:00|3823.5|3822.5|3837|3836.5|3838|3837|3823.5|3822.5|15547
1657531200000|2022-07-11 09:20:00|3836.5|3835.5|3834.5|3833.5|3837|3836|3832|3831.5|9664
1657531500000|2022-07-11 09:25:00|3835|3834|3835|3834.5|3836.5|3836|3833|3832|10721
1657531800000|2022-07-11 09:30:00|3835.5|3834|3837|3836|3837|3836.5|3834|3833|6941
1657532100000|2022-07-11 09:35:00|3836.5|3836.5|3839.5|3838.5|3840|3839|3836|3835|9462
1657532400000|2022-07-11 09:40:00|3840|3838|3841.5|3840.5|3842.5|3841.5|3839|3838|10609
1657532700000|2022-07-11 09:45:00|3842|3841|3842|3841|3843.5|3842|3841|3840|8435
1657533000000|2022-07-11 09:50:00|3842.5|3841.5|3840.5|3839.5|3844|3843|3840|3839.5|10685
1657533300000|2022-07-11 09:55:00|3840|3840|3840.5|3839.5|3842|3841|3838.5|3838|7348
1657533600000|2022-07-11 10:00:00|3841|3840|3834|3833|3841.5|3840.5|3832|3831.5|9781
1657533900000|2022-07-11 10:05:00|3834.5|3833.5|3835|3834|3837.5|3836|3833|3832|7746
1657534200000|2022-07-11 10:10:00|3834.5|3833.5|3834|3832.5|3836|3835|3831.5|3830.5|5212
1657534500000|2022-07-11 10:15:00|3833.5|3832|3837.5|3836.5|3837.5|3836.5|3832|3830.5|8520
1657534800000|2022-07-11 10:20:00|3838|3837|3837.5|3836.5|3839.5|3838.5|3837|3835.5|6138
1657535100000|2022-07-11 10:25:00|3837|3836|3835.5|3835|3838|3837|3835.5|3835|4937
1657535400000|2022-07-11 10:30:00|3835|3834|3834|3832.5|3835.5|3835|3833.5|3832.5|5272
1657535700000|2022-07-11 10:35:00|3833.5|3833|3832.5|3832|3836|3835|3832.5|3832|3653
1657536000000|2022-07-11 10:40:00|3833|3831.5|3827|3826.5|3833|3832|3826|3825|6944
1657536300000|2022-07-11 10:45:00|3827.5|3827|3830.5|3830|3833|3831.5|3827|3826.5|8345
1657536600000|2022-07-11 10:50:00|3830|3829.5|3827|3826.5|3830.5|3829.5|3823|3822|5454
1657536900000|2022-07-11 10:55:00|3826.5|3826|3827|3826|3827.5|3827|3824.5|3823.5|8204
1657537200000|2022-07-11 11:00:00|3827.5|3826.5|3830|3829|3830|3829|3825.5|3825|7186
1657537500000|2022-07-11 11:05:00|3831|3829.5|3830|3829|3834|3833|3829.5|3828.5|7885
1657537800000|2022-07-11 11:10:00|3829.5|3828.5|3825|3823.5|3830|3828.5|3824|3823|9925
1657538100000|2022-07-11 11:15:00|3825.5|3824|3828|3827|3828.5|3828|3824.5|3823.5|5064
1657538400000|2022-07-11 11:20:00|3827.5|3826.5|3830.5|3829|3831|3830|3826.5|3826|3977
1657538700000|2022-07-11 11:25:00|3830|3828.5|3832.5|3831.5|3832.5|3832|3829.5|3828.5|10587
1657539000000|2022-07-11 11:30:00|3832|3831|3833.5|3832.5|3834.5|3833.5|3831|3830|11470
1657539300000|2022-07-11 11:35:00|3833|3832|3834|3833|3834|3833|3832|3831.5|4730
1657539600000|2022-07-11 11:40:00|3833|3832.5|3834|3833|3834.5|3833.5|3830.5|3829.5|9500
1657539900000|2022-07-11 11:45:00|3833.5|3832.5|3834|3833.5|3835|3834.5|3833|3832.5|6678
1657540200000|2022-07-11 11:50:00|3834.5|3833|3829.5|3828.5|3836|3835|3829.5|3828.5|9854
1657540500000|2022-07-11 11:55:00|3830|3829|3833|3832|3833|3832.5|3828.5|3827.5|11515
1657540800000|2022-07-11 12:00:00|3833.5|3832.5|3832|3831|3837|3835.5|3832|3830.5|4848
1657541100000|2022-07-11 12:05:00|3832.5|3831.5|3838|3836.5|3838|3836.5|3832.5|3831.5|6522
1657541400000|2022-07-11 12:10:00|3837.5|3837|3839|3838|3839.5|3838.5|3837|3835.5|4356
1657541700000|2022-07-11 12:15:00|3839.5|3838.5|3838|3837|3842|3841|3838|3837|5519
1657542000000|2022-07-11 12:20:00|3838.5|3837.5|3837|3836.5|3840|3838.5|3836|3834.5|4636
1657542300000|2022-07-11 12:25:00|3837.5|3836|3841|3839.5|3841.5|3841|3837|3836|12070
1657542600000|2022-07-11 12:30:00|3840.5|3840|3842.5|3841|3844|3843.5|3840|3839|9481
1657542900000|2022-07-11 12:35:00|3842|3841.5|3845|3844|3847|3846.5|3842|3841|8999
1657543200000|2022-07-11 12:40:00|3844.5|3843.5|3838.5|3837.5|3845|3843.5|3837.5|3837|13334
1657543500000|2022-07-11 12:45:00|3839|3838|3837|3836|3840|3838.5|3836.5|3835.5|13011
1657543800000|2022-07-11 12:50:00|3837.5|3836.5|3838|3837|3839|3838|3834.5|3833.5|7556
1657544100000|2022-07-11 12:55:00|3838.5|3837.5|3840.5|3839.5|3841|3839.5|3838|3837.5|3431
1657544400000|2022-07-11 13:00:00|3841|3840|3843|3842|3845|3844|3839.5|3838.5|12984
1657544700000|2022-07-11 13:05:00|3843.5|3842.5|3840.5|3840|3845.5|3844|3840.5|3840|7295
1657545000000|2022-07-11 13:10:00|3840|3839.5|3838.5|3837.5|3842.5|3841.5|3837.5|3836.5|7621
1657545300000|2022-07-11 13:15:00|3838|3837|3837.5|3836.5|3840.5|3839|3837|3836|6670
1657545600000|2022-07-11 13:20:00|3838|3837|3840.5|3840|3843.5|3842|3838|3837|9409
1657545900000|2022-07-11 13:25:00|3841|3840.5|3848.5|3847.5|3848.5|3848|3841|3840.5|11859
1657546200000|2022-07-11 13:30:00|3849|3848|3861|3860|3861.5|3860.5|3849|3848|42592
1657546500000|2022-07-11 13:35:00|3861.5|3860.5|3856|3855|3865.5|3864.5|3856|3855|25565
1657546800000|2022-07-11 13:40:00|3855.5|3854.5|3858.5|3857.5|3860|3859|3852.5|3851|32590
1657547100000|2022-07-11 13:45:00|3858|3858|3862.5|3861.5|3864.5|3863.5|3856.5|3856|15475
1657547400000|2022-07-11 13:50:00|3863|3862|3857.5|3856.5|3864|3862.5|3855.5|3854.5|21056
1657547700000|2022-07-11 13:55:00|3857|3856|3855|3854|3857|3856|3844.5|3844|27676
1657548000000|2022-07-11 14:00:00|3854.5|3853.5|3850|3849|3855|3853.5|3849|3848|19013
1657548300000|2022-07-11 14:05:00|3849.5|3848.5|3855|3854|3857.5|3856.5|3848.5|3848|28267
1657548600000|2022-07-11 14:10:00|3854.5|3853.5|3854.5|3853.5|3855|3854|3848|3847.5|40657
1657548900000|2022-07-11 14:15:00|3855|3854|3852|3851.5|3857.5|3856.5|3851.5|3851|24517
1657549200000|2022-07-11 14:20:00|3851.5|3851|3849.5|3848.5|3853|3852.5|3847.5|3846.5|14549
1657549500000|2022-07-11 14:25:00|3850|3849|3853|3852|3853|3852|3848|3847|23237
1657549800000|2022-07-11 14:30:00|3852.5|3851.5|3854.5|3853.5|3854.5|3854|3849.5|3848.5|32766
1657550100000|2022-07-11 14:35:00|3854|3853|3854|3853|3854|3853.5|3850|3849.5|24221
1657550400000|2022-07-11 14:40:00|3853.5|3852.5|3852|3851|3855.5|3855|3851|3850|18026
1657550700000|2022-07-11 14:45:00|3851.5|3850.5|3852.5|3851.5|3852.5|3851.5|3849|3848.5|9242
1657551000000|2022-07-11 14:50:00|3853|3852|3851.5|3850.5|3853|3852|3849|3848|12527
1657551300000|2022-07-11 14:55:00|3851|3850|3849.5|3849|3852.5|3852|3848.5|3848|12520
1657551600000|2022-07-11 15:00:00|3850|3849.5|3854.5|3853.5|3854.5|3853.5|3850|3849.5|19725
1657551900000|2022-07-11 15:05:00|3854|3854|3855|3853.5|3856|3855.5|3853.5|3853|8702
1657552200000|2022-07-11 15:10:00|3854.5|3854|3856.5|3855.5|3858|3857|3854.5|3853.5|21763
1657552500000|2022-07-11 15:15:00|3856|3856|3855.5|3854.5|3856.5|3856|3854.5|3854|22689
1657552800000|2022-07-11 15:20:00|3855|3855|3850.5|3849.5|3855|3855|3850|3849|17889
1657553100000|2022-07-11 15:25:00|3850|3849|3841.5|3839.5|3850|3849.5|3840.5|3838.5|35768
1657609200000|2022-07-12 07:00:00|3857.5|3856|3847|3845|3862.5|3859.5|3845|3842.5|52384
1657609500000|2022-07-12 07:05:00|3848|3845.5|3844.5|3842.5|3848|3846.5|3837.5|3836|12722
1657609800000|2022-07-12 07:10:00|3844|3843|3836|3835|3844|3843.5|3831|3829|9037
1657610100000|2022-07-12 07:15:00|3836.5|3834.5|3838.5|3837|3844.5|3842.5|3835.5|3834.5|32796
1657610400000|2022-07-12 07:20:00|3839|3837.5|3841|3839.5|3841.5|3840|3837|3835.5|25571
1657610700000|2022-07-12 07:25:00|3841.5|3840|3839.5|3838|3842.5|3842|3835.5|3834.5|15472
1657611000000|2022-07-12 07:30:00|3839|3837.5|3839|3838|3849|3848|3838|3837|24748
1657611300000|2022-07-12 07:35:00|3839.5|3838.5|3840.5|3839.5|3841|3839.5|3836.5|3835|7496
1657611600000|2022-07-12 07:40:00|3840|3839|3837|3836|3840.5|3839.5|3836|3835.5|12404
1657611900000|2022-07-12 07:45:00|3837.5|3836.5|3836|3835|3841.5|3840.5|3835|3834.5|15944
1657612200000|2022-07-12 07:50:00|3836.5|3835.5|3834.5|3833|3837|3836|3830.5|3829.5|17315
1657612500000|2022-07-12 07:55:00|3834|3833.5|3834|3832.5|3838|3836.5|3832|3831|6292
1657612800000|2022-07-12 08:00:00|3833.5|3832|3837.5|3836.5|3837.5|3836.5|3832|3831|6534
1657613100000|2022-07-12 08:05:00|3837|3836|3842|3841|3842|3841|3836.5|3835.5|6828
1657613400000|2022-07-12 08:10:00|3842.5|3841.5|3845|3844|3847.5|3846.5|3840|3839|6105
1657613700000|2022-07-12 08:15:00|3844.5|3843.5|3843|3842|3848|3846.5|3843|3842|3848
1657614000000|2022-07-12 08:20:00|3843.5|3841.5|3844.5|3843|3844.5|3843.5|3840.5|3840|16264
1657614300000|2022-07-12 08:25:00|3844|3843.5|3841|3840|3845|3843.5|3840.5|3840|10643
1657614600000|2022-07-12 08:30:00|3840.5|3840.5|3842.5|3842|3844|3843|3840.5|3840|2446
1657614900000|2022-07-12 08:35:00|3842|3841|3844|3843|3844.5|3843.5|3840.5|3840|8669
1657615200000|2022-07-12 08:40:00|3844.5|3843.5|3859|3858|3859|3858.5|3844.5|3843|12355
1657615500000|2022-07-12 08:45:00|3858.5|3857.5|3859|3857.5|3861.5|3860.5|3856.5|3855.5|10740
1657615800000|2022-07-12 08:50:00|3858.5|3858|3861.5|3861|3863.5|3863|3858|3858|13968
1657616100000|2022-07-12 08:55:00|3862|3861.5|3862|3860.5|3867.5|3866.5|3861|3859.5|37549
1657616400000|2022-07-12 09:00:00|3861.5|3860|3866|3864.5|3866|3864.5|3860|3859|16449
1657616700000|2022-07-12 09:05:00|3866.5|3865|3860.5|3859.5|3868.5|3867.5|3860.5|3859.5|10496
1657617000000|2022-07-12 09:10:00|3860|3860|3860|3859.5|3862.5|3861|3860|3859.5|5711
1657617300000|2022-07-12 09:15:00|3860.5|3859|3864.5|3863.5|3865|3864|3859.5|3859|8075
1657617600000|2022-07-12 09:20:00|3864|3864|3865|3864|3866.5|3865.5|3861.5|3861|11952
1657617900000|2022-07-12 09:25:00|3864.5|3863.5|3861|3860.5|3864.5|3863.5|3861|3860.5|4415
1657618200000|2022-07-12 09:30:00|3860.5|3860|3859|3858|3862|3861.5|3858|3857.5|7656
1657618500000|2022-07-12 09:35:00|3858.5|3857.5|3857.5|3857|3859|3858|3857|3856|4485
1657618800000|2022-07-12 09:40:00|3858|3856.5|3860.5|3859.5|3860.5|3859.5|3858|3856.5|8598
1657619100000|2022-07-12 09:45:00|3860|3860|3859|3858|3860.5|3860|3856.5|3856|6642
1657619400000|2022-07-12 09:50:00|3859.5|3858.5|3856.5|3855.5|3859.5|3858.5|3856|3855.5|8660
1657619700000|2022-07-12 09:55:00|3856|3855|3854|3853|3856.5|3855.5|3853.5|3852.5|10678
1657620000000|2022-07-12 10:00:00|3853.5|3853.5|3854|3853|3857|3856|3852.5|3851.5|8613
1657620300000|2022-07-12 10:05:00|3853.5|3852.5|3851|3850|3853.5|3852.5|3850.5|3850|11364
1657620600000|2022-07-12 10:10:00|3850.5|3850.5|3852|3851|3857|3855.5|3850.5|3850|7260
1657620900000|2022-07-12 10:15:00|3852.5|3851.5|3855|3853.5|3855.5|3854.5|3852|3851|7401
1657621200000|2022-07-12 10:20:00|3854.5|3853|3854.5|3853.5|3856|3855|3852.5|3852|5466
1657621500000|2022-07-12 10:25:00|3854|3853|3849|3848|3854|3853|3847|3846|10428
1657621800000|2022-07-12 10:30:00|3848.5|3847.5|3845.5|3844.5|3849|3848|3844.5|3844|5338
1657622100000|2022-07-12 10:35:00|3846|3845|3844.5|3843.5|3846|3845.5|3844|3843.5|9083
1657622400000|2022-07-12 10:40:00|3844|3843|3845|3844|3847|3845.5|3843|3842.5|5469
1657622700000|2022-07-12 10:45:00|3844.5|3844.5|3851.5|3850.5|3851.5|3850.5|3844.5|3844.5|4039
1657623000000|2022-07-12 10:50:00|3852|3851|3848.5|3847|3852.5|3851.5|3846|3845.5|10249
1657623300000|2022-07-12 10:55:00|3848|3847.5|3846|3845.5|3849|3847.5|3846|3845|11932
1657623600000|2022-07-12 11:00:00|3846.5|3845|3850|3849.5|3852|3850.5|3844.5|3844|8657
1657623900000|2022-07-12 11:05:00|3849.5|3849|3853.5|3852.5|3854.5|3853.5|3849.5|3849|9091
1657624200000|2022-07-12 11:10:00|3853|3853|3859.5|3858|3862.5|3861.5|3852.5|3852|15703
1657624500000|2022-07-12 11:15:00|3860|3858.5|3861|3860|3863|3862|3857|3856.5|10335
1657624800000|2022-07-12 11:20:00|3861.5|3860.5|3864.5|3863.5|3864.5|3863.5|3860.5|3860|9440
1657625100000|2022-07-12 11:25:00|3865|3864|3865|3864|3868.5|3867.5|3863.5|3862.5|13353
1657625400000|2022-07-12 11:30:00|3865.5|3864.5|3862|3861|3868|3867|3860|3858.5|35627
1657625700000|2022-07-12 11:35:00|3862.5|3861.5|3867.5|3866.5|3870|3869|3862|3861.5|16796
1657626000000|2022-07-12 11:40:00|3868|3867|3865|3864.5|3869|3868|3865|3864.5|8567
1657626300000|2022-07-12 11:45:00|3864.5|3864|3864.5|3863|3865|3864.5|3861|3860.5|7824
1657626600000|2022-07-12 11:50:00|3864|3862.5|3861|3860.5|3864.5|3863.5|3861|3860.5|5534
1657626900000|2022-07-12 11:55:00|3860.5|3860|3857.5|3856.5|3862.5|3861.5|3857|3856.5|3321
1657627200000|2022-07-12 12:00:00|3857|3856|3858|3857|3860|3859|3854|3853.5|5473
1657627500000|2022-07-12 12:05:00|3858.5|3857.5|3864|3863|3864.5|3863|3858.5|3857.5|492924
1657627800000|2022-07-12 12:10:00|3863.5|3862.5|3860|3859|3864|3862.5|3859|3858|3508
1657628100000|2022-07-12 12:15:00|3859.5|3858.5|3857.5|3856.5|3860|3858.5|3857|3856.5|3358
1657628400000|2022-07-12 12:20:00|3858|3857|3859|3858.5|3859|3858.5|3856.5|3856|2725
1657628700000|2022-07-12 12:25:00|3859.5|3858|3862|3861.5|3863.5|3863|3859.5|3858|6317
1657629000000|2022-07-12 12:30:00|3861.5|3861|3863.5|3862.5|3865|3864|3861|3860.5|8198
1657629300000|2022-07-12 12:35:00|3863|3862|3862.5|3861|3864|3863|3861.5|3861|6833
1657629600000|2022-07-12 12:40:00|3862|3860.5|3859|3858.5|3862|3861|3858.5|3857.5|9703
1657629900000|2022-07-12 12:45:00|3859.5|3858|3859|3858.5|3863.5|3862|3858|3857.5|13937
1657630200000|2022-07-12 12:50:00|3859.5|3859|3858|3857|3860.5|3859.5|3856.5|3855.5|27998
1657630500000|2022-07-12 12:55:00|3857.5|3857.5|3856|3855|3859|3858|3853.5|3853|11694
1657630800000|2022-07-12 13:00:00|3855.5|3854.5|3854.5|3854|3855.5|3854.5|3852.5|3851.5|9765
1657631100000|2022-07-12 13:05:00|3855|3854.5|3853.5|3853|3857.5|3856.5|3853|3852.5|11237
1657631400000|2022-07-12 13:10:00|3853|3852.5|3853|3852.5|3853.5|3853|3852|3851|5599
1657631700000|2022-07-12 13:15:00|3853.5|3853|3854.5|3853.5|3855|3854|3853|3852.5|8231
1657632000000|2022-07-12 13:20:00|3854|3854|3855.5|3855|3857|3856|3853|3852.5|17433
1657632300000|2022-07-12 13:25:00|3856|3855.5|3864.5|3863.5|3865|3864|3854.5|3853.5|21093
1657632600000|2022-07-12 13:30:00|3864|3863|3859.5|3859|3867|3866|3856.5|3856|63569
1657632900000|2022-07-12 13:35:00|3859|3858|3857.5|3856.5|3860.5|3859.5|3852.5|3852|25879
1657633200000|2022-07-12 13:40:00|3857|3856|3858.5|3858|3858.5|3858|3852.5|3851.5|29879
1657633500000|2022-07-12 13:45:00|3859|3858.5|3867.5|3866.5|3867.5|3866.5|3858.5|3858|31771
1657633800000|2022-07-12 13:50:00|3868|3867|3867.5|3866.5|3869.5|3868.5|3864|3863.5|26556
1657634100000|2022-07-12 13:55:00|3867|3866|3870.5|3870|3871.5|3870.5|3866|3865.5|37766
1657634400000|2022-07-12 14:00:00|3871|3870.5|3872|3871|3874.5|3874|3869|3868.5|49698
1657634700000|2022-07-12 14:05:00|3872.5|3871.5|3873|3871.5|3876.5|3875.5|3869|3868|27416
1657635000000|2022-07-12 14:10:00|3872.5|3872|3876.5|3876|3878.5|3878|3872.5|3872|22795
1657635300000|2022-07-12 14:15:00|3877|3876.5|3878|3877|3879.5|3878.5|3875|3874.5|22251
1657635600000|2022-07-12 14:20:00|3877.5|3877.5|3882.5|3882|3886|3885.5|3877.5|3877|52310
1657635900000|2022-07-12 14:25:00|3883|3882.5|3889|3888.5|3889|3888.5|3882|3881.5|38627
1657636200000|2022-07-12 14:30:00|3888.5|3888|3895|3894|3895|3894.5|3887|3886.5|64502
1657636500000|2022-07-12 14:35:00|3895.5|3894.5|3895.5|3895|3895.5|3895|3890.5|3890|48091
1657636800000|2022-07-12 14:40:00|3896|3895.5|3898|3897.5|3900|3899.5|3893|3892|34733
1657637100000|2022-07-12 14:45:00|3898.5|3897|3895|3894.5|3898.5|3897.5|3893.5|3893|50130
1657637400000|2022-07-12 14:50:00|3895.5|3895|3895.5|3894.5|3896.5|3896|3893|3892.5|24828
1657637700000|2022-07-12 14:55:00|3895|3894|3892.5|3891.5|3895.5|3894.5|3891.5|3891|42639
1657638000000|2022-07-12 15:00:00|3892|3891|3891|3890.5|3892.5|3892|3887.5|3887|52873
1657638300000|2022-07-12 15:05:00|3891.5|3891|3889|3888.5|3893|3892.5|3886.5|3886|60074
1657638600000|2022-07-12 15:10:00|3888.5|3888|3888.5|3887.5|3890|3889.5|3887.5|3886.5|48192
1657638900000|2022-07-12 15:15:00|3888|3888|3891|3890.5|3891.5|3891|3887|3886|29902
1657639200000|2022-07-12 15:20:00|3890.5|3890|3891.5|3890.5|3892.5|3892|3889.5|3889|51398
1657639500000|2022-07-12 15:25:00|3891|3891|3893|3892|3895.5|3895|3890.5|3890|47767
1657695600000|2022-07-13 07:00:00|3872|3863|3860.5|3859.5|3881|3878.5|3860.5|3859.5|78025
1657695900000|2022-07-13 07:05:00|3860|3859|3856.5|3855.5|3865|3863.5|3852|3851.5|22268
1657696200000|2022-07-13 07:10:00|3857|3855|3862.5|3861|3863|3862|3856|3855|31152
1657696500000|2022-07-13 07:15:00|3862|3860.5|3860.5|3859.5|3866|3865|3859|3858.5|39412
1657696800000|2022-07-13 07:20:00|3860|3859|3857|3856|3860|3859|3854|3853|16001
1657697100000|2022-07-13 07:25:00|3857.5|3856.5|3858.5|3857.5|3859|3857.5|3851.5|3850|16206
1657697400000|2022-07-13 07:30:00|3859|3858|3869.5|3868.5|3872|3870.5|3858|3857|20476
1657697700000|2022-07-13 07:35:00|3870|3869|3869.5|3868.5|3874.5|3873|3863.5|3862.5|128234
1657698000000|2022-07-13 07:40:00|3870.5|3869|3867|3865.5|3872.5|3871.5|3864.5|3863.5|16186
1657698300000|2022-07-13 07:45:00|3866.5|3865|3863.5|3863|3868|3866.5|3861|3860|9448
1657698600000|2022-07-13 07:50:00|3864|3862.5|3868.5|3867|3870|3868.5|3862|3861|10273
1657698900000|2022-07-13 07:55:00|3868|3867.5|3872.5|3871.5|3875.5|3874|3866|3865|7088
1657699200000|2022-07-13 08:00:00|3872|3870.5|3867.5|3867|3873.5|3872.5|3867.5|3867|7976
1657699500000|2022-07-13 08:05:00|3867|3866.5|3858.5|3858|3867.5|3866.5|3858.5|3857.5|12868
1657699800000|2022-07-13 08:10:00|3859.5|3858.5|3860.5|3859.5|3860.5|3859.5|3857|3856|36286
1657700100000|2022-07-13 08:15:00|3860|3859|3863.5|3862.5|3864|3863.5|3859.5|3859|10626
1657700400000|2022-07-13 08:20:00|3863|3862|3869|3867.5|3869|3867.5|3861.5|3860.5|5727
1657700700000|2022-07-13 08:25:00|3868.5|3868|3858.5|3858|3869|3868|3858|3857|12154
1657701000000|2022-07-13 08:30:00|3859|3858.5|3855.5|3855|3860|3858.5|3855.5|3855|9300
1657701300000|2022-07-13 08:35:00|3855|3854.5|3854|3853.5|3856.5|3855.5|3852|3851|24052
1657701600000|2022-07-13 08:40:00|3853.5|3853|3853.5|3853|3854|3853|3851|3850.5|16643
1657701900000|2022-07-13 08:45:00|3853|3852.5|3860.5|3860|3861|3860|3852.5|3852|28695
1657702200000|2022-07-13 08:50:00|3861|3860.5|3859.5|3858.5|3862.5|3862|3859|3858|8605
1657702500000|2022-07-13 08:55:00|3859|3858|3861|3860|3866|3864.5|3859|3858|12872
1657702800000|2022-07-13 09:00:00|3860.5|3859.5|3859|3858|3861.5|3860|3858|3857|17907
1657703100000|2022-07-13 09:05:00|3858.5|3858.5|3855.5|3854.5|3858.5|3858.5|3853.5|3853|22757
1657703400000|2022-07-13 09:10:00|3855|3854|3859.5|3858.5|3859.5|3859|3854.5|3853.5|11426
1657703700000|2022-07-13 09:15:00|3860|3859|3860.5|3860|3861|3860.5|3858.5|3858|12528
1657704000000|2022-07-13 09:20:00|3861|3860.5|3861|3860|3861.5|3861|3859.5|3859|14663
1657704300000|2022-07-13 09:25:00|3860.5|3860.5|3872.5|3871.5|3875.5|3874.5|3860.5|3860.5|13201
1657704600000|2022-07-13 09:30:00|3872|3871|3869.5|3869|3872|3871|3869.5|3869|6522
1657704900000|2022-07-13 09:35:00|3869|3868.5|3868.5|3867.5|3870|3869|3867.5|3867|10720
1657705200000|2022-07-13 09:40:00|3868|3867|3863|3862.5|3868.5|3867|3863|3862|26796
1657705500000|2022-07-13 09:45:00|3863.5|3862|3861|3860|3863.5|3862|3860|3859.5|9752
1657705800000|2022-07-13 09:50:00|3860.5|3859.5|3860|3859|3861|3860|3859.5|3859|26690
1657706100000|2022-07-13 09:55:00|3859.5|3858.5|3858.5|3857.5|3860|3859|3855.5|3855|9768
1657706400000|2022-07-13 10:00:00|3859|3858|3860.5|3859.5|3863|3862.5|3858|3857.5|19652
1657706700000|2022-07-13 10:05:00|3860|3860|3855.5|3854.5|3860.5|3860|3854|3853|10919
1657707000000|2022-07-13 10:10:00|3856.5|3855|3852|3851.5|3857|3856|3852|3851|17926
1657707300000|2022-07-13 10:15:00|3851.5|3851|3852.5|3851.5|3853|3852.5|3850|3849.5|14604
1657707600000|2022-07-13 10:20:00|3852|3852|3855.5|3854.5|3856|3855|3852|3852|4199
1657707900000|2022-07-13 10:25:00|3855|3854|3853.5|3852.5|3856|3854.5|3852|3851.5|9727
1657708200000|2022-07-13 10:30:00|3854|3853|3854.5|3854|3855.5|3855|3853|3852.5|3654
1657708500000|2022-07-13 10:35:00|3854|3853.5|3851.5|3850.5|3854.5|3854|3850.5|3850|151435
1657708800000|2022-07-13 10:40:00|3851|3850|3852.5|3851.5|3852.5|3851.5|3851|3850|4135
1657709100000|2022-07-13 10:45:00|3853|3852|3851.5|3851|3853|3852.5|3851|3850|4086
1657709400000|2022-07-13 10:50:00|3851|3850.5|3855|3854|3855.5|3854|3851|3850.5|7954
1657709700000|2022-07-13 10:55:00|3854.5|3853.5|3859.5|3859|3859.5|3859|3854.5|3853.5|10207
1657710000000|2022-07-13 11:00:00|3860|3859.5|3860|3859.5|3861|3860|3858.5|3857.5|11986
1657710300000|2022-07-13 11:05:00|3860.5|3860|3861.5|3860.5|3861.5|3860.5|3858|3857.5|11034
1657710600000|2022-07-13 11:10:00|3861|3860|3861|3860|3861.5|3860.5|3860.5|3860|4361
1657710900000|2022-07-13 11:15:00|3860.5|3860.5|3861|3860.5|3861.5|3861|3859.5|3859|16649
1657711200000|2022-07-13 11:20:00|3860.5|3860|3857|3856.5|3863|3862|3855.5|3855|50301
1657711500000|2022-07-13 11:25:00|3856.5|3856|3856|3855.5|3857|3856.5|3854|3853.5|19090
1657711800000|2022-07-13 11:30:00|3856.5|3856|3858|3857.5|3860|3859|3856.5|3856|11944
1657712100000|2022-07-13 11:35:00|3858.5|3858|3856|3855.5|3859.5|3858.5|3855.5|3854.5|160161
1657712400000|2022-07-13 11:40:00|3856.5|3856|3857|3856.5|3857.5|3857|3854.5|3853.5|15721
1657712700000|2022-07-13 11:45:00|3856.5|3856|3855|3854.5|3856.5|3856|3853.5|3853|10190
1657713000000|2022-07-13 11:50:00|3855.5|3854|3855|3854.5|3856.5|3856|3853|3852.5|12416
1657713300000|2022-07-13 11:55:00|3855.5|3855|3860.5|3859.5|3860.5|3859.5|3855.5|3855|10937
1657713600000|2022-07-13 12:00:00|3860|3859|3859|3858.5|3861.5|3861|3859|3858.5|12663
1657713900000|2022-07-13 12:05:00|3858.5|3858|3861|3860.5|3861.5|3860.5|3858.5|3858|534492
1657714200000|2022-07-13 12:10:00|3860.5|3860|3858|3857.5|3861|3860.5|3858|3857|11398
1657714500000|2022-07-13 12:15:00|3857.5|3857|3856.5|3856|3857.5|3857.5|3855|3854|5677
1657714800000|2022-07-13 12:20:00|3857|3856.5|3861.5|3861|3862.5|3862|3855|3854.5|8874
1657715100000|2022-07-13 12:25:00|3861|3860.5|3866|3865|3872|3870|3860|3859.5|26700
1657715400000|2022-07-13 12:30:00|3865|3864|3853.5|3852|3865|3865|3832|3831|157101
1657715700000|2022-07-13 12:35:00|3853|3852.5|3849|3848|3855.5|3854|3848.5|3848|17514
1657716000000|2022-07-13 12:40:00|3848.5|3847.5|3851|3850|3851.5|3850|3844.5|3843|14767
1657716300000|2022-07-13 12:45:00|3851.5|3850.5|3846|3845|3851.5|3851|3846|3845|15128
1657716600000|2022-07-13 12:50:00|3846.5|3845.5|3850|3849|3851.5|3851|3845|3844.5|31150
1657716900000|2022-07-13 12:55:00|3849.5|3848.5|3857.5|3857|3859|3858|3848.5|3847.5|41446
1657717200000|2022-07-13 13:00:00|3858|3856.5|3866|3865|3869|3867|3857.5|3856.5|26247
1657717500000|2022-07-13 13:05:00|3865.5|3864.5|3855.5|3855|3866|3864.5|3855.5|3855|4180
1657717800000|2022-07-13 13:10:00|3856|3854.5|3851.5|3850.5|3857|3856|3851.5|3850.5|14336
1657718100000|2022-07-13 13:15:00|3852|3851|3854|3852.5|3855.5|3854.5|3851.5|3850.5|11410
1657718400000|2022-07-13 13:20:00|3853.5|3853|3847|3846|3854|3853.5|3847|3846|28816
1657718700000|2022-07-13 13:25:00|3846.5|3846.5|3843.5|3842.5|3846.5|3846.5|3842.5|3841.5|37073
1657719000000|2022-07-13 13:30:00|3844|3843|3854.5|3854|3855.5|3855|3844|3842.5|54677
1657719300000|2022-07-13 13:35:00|3854|3853.5|3862|3861|3862.5|3861.5|3851|3850|70022
1657719600000|2022-07-13 13:40:00|3861.5|3860.5|3859|3858.5|3862.5|3861|3856|3855|39480
1657719900000|2022-07-13 13:45:00|3859.5|3858|3863|3861.5|3863|3861.5|3852|3851.5|32881
1657720200000|2022-07-13 13:50:00|3863.5|3862|3855|3854.5|3863.5|3862.5|3855|3854|19887
1657720500000|2022-07-13 13:55:00|3854.5|3854|3855|3854|3856|3855|3851.5|3851|38178
1657720800000|2022-07-13 14:00:00|3855.5|3853.5|3860.5|3859.5|3861.5|3860.5|3852.5|3852|24358
1657721100000|2022-07-13 14:05:00|3860|3859|3864.5|3863.5|3867|3866|3859.5|3859|29261
1657721400000|2022-07-13 14:10:00|3864|3863|3867.5|3866.5|3870|3868.5|3864|3862.5|27484
1657721700000|2022-07-13 14:15:00|3867|3866|3867|3866|3871.5|3870.5|3866.5|3865.5|20433
1657722000000|2022-07-13 14:20:00|3866.5|3865.5|3862.5|3861.5|3867|3865.5|3861|3860|25638
1657722300000|2022-07-13 14:25:00|3862|3861|3862.5|3861.5|3863.5|3862.5|3860|3859.5|17030
1657722600000|2022-07-13 14:30:00|3863|3862|3865|3864|3867|3866|3861|3860|24562
1657722900000|2022-07-13 14:35:00|3864.5|3864.5|3862.5|3861.5|3867|3866|3861|3860.5|19589
1657723200000|2022-07-13 14:40:00|3862|3861|3865.5|3865|3865.5|3865|3861.5|3861|16321
1657723500000|2022-07-13 14:45:00|3865|3864.5|3865|3864.5|3870|3869|3864|3863.5|36702
1657723800000|2022-07-13 14:50:00|3864.5|3864|3859|3858|3866|3865|3857.5|3856.5|21446
1657724100000|2022-07-13 14:55:00|3859.5|3858.5|3861.5|3860.5|3862.5|3861.5|3859|3858.5|19220
1657724400000|2022-07-13 15:00:00|3861|3861|3865|3864|3866|3865|3859.5|3859|22334
1657724700000|2022-07-13 15:05:00|3865.5|3864.5|3869.5|3868.5|3871|3870|3865.5|3864.5|27447
1657725000000|2022-07-13 15:10:00|3869|3869|3871.5|3870.5|3872|3871|3869|3868|21348
1657725300000|2022-07-13 15:15:00|3872|3871|3874.5|3874|3874.5|3874|3870.5|3870|29116
1657725600000|2022-07-13 15:20:00|3875|3874.5|3875|3874|3878.5|3878|3873.5|3872.5|46604
1657725900000|2022-07-13 15:25:00|3874.5|3873.5|3873.5|3872.5|3875|3874.5|3872.5|3872|26735
1657782000000|2022-07-14 07:00:00|3871.5|3868.5|3869.5|3868.5|3879|3877.5|3867.5|3866|31172
1657782300000|2022-07-14 07:05:00|3869|3867.5|3868.5|3866.5|3869.5|3867.5|3858.5|3857.5|33842
1657782600000|2022-07-14 07:10:00|3868|3867|3883|3882|3885.5|3884|3867.5|3865.5|48572
1657782900000|2022-07-14 07:15:00|3883.5|3883|3885|3884|3888.5|3887|3879|3878|23876
1657783200000|2022-07-14 07:20:00|3884.5|3883.5|3881|3880|3885.5|3884.5|3877|3876.5|16157
1657783500000|2022-07-14 07:25:00|3881.5|3880.5|3885|3884|3885.5|3884.5|3878|3877.5|29321
1657783800000|2022-07-14 07:30:00|3885.5|3884.5|3883|3882|3887.5|3887|3881.5|3881|18185
1657784100000|2022-07-14 07:35:00|3883.5|3882.5|3882.5|3881.5|3884.5|3883.5|3878|3877.5|21781
1657784400000|2022-07-14 07:40:00|3883|3882|3882.5|3882|3887|3886|3882.5|3882|38726
1657784700000|2022-07-14 07:45:00|3882|3881.5|3885|3884.5|3890|3889|3880.5|3879.5|67985
1657785000000|2022-07-14 07:50:00|3885.5|3885|3881.5|3880.5|3887|3885.5|3880|3879|53175
1657785300000|2022-07-14 07:55:00|3881|3880|3885|3884|3886.5|3885.5|3879.5|3879|29167
1657785600000|2022-07-14 08:00:00|3884.5|3883.5|3885|3884.5|3887.5|3886|3882|3880.5|18280
1657785900000|2022-07-14 08:05:00|3884.5|3883.5|3885|3884|3886.5|3885.5|3881|3880.5|7778
1657786200000|2022-07-14 08:10:00|3884.5|3884.5|3882|3881|3885.5|3884.5|3880|3879|13875
1657786500000|2022-07-14 08:15:00|3882.5|3881.5|3883.5|3882.5|3884|3883|3879.5|3879|15404
1657786800000|2022-07-14 08:20:00|3884|3883|3884|3883|3886.5|3886|3883.5|3882.5|13730
1657787100000|2022-07-14 08:25:00|3884.5|3882.5|3883.5|3882.5|3886.5|3885.5|3882|3881|12149
1657787400000|2022-07-14 08:30:00|3883|3882|3873.5|3873|3883|3882.5|3873|3872.5|22950
1657787700000|2022-07-14 08:35:00|3874|3873.5|3868|3867|3875|3874|3868|3867|9432
1657788000000|2022-07-14 08:40:00|3867.5|3866.5|3871.5|3870.5|3872.5|3871.5|3864|3863.5|16553
1657788300000|2022-07-14 08:45:00|3871|3871|3875.5|3874.5|3877.5|3876.5|3871|3870.5|15238
1657788600000|2022-07-14 08:50:00|3876|3875|3880|3879|3881|3880.5|3875.5|3875|15093
1657788900000|2022-07-14 08:55:00|3879.5|3879.5|3879|3878|3883|3882|3878.5|3878|20414
1657789200000|2022-07-14 09:00:00|3878.5|3878.5|3879.5|3878.5|3881|3880.5|3878|3877.5|23014
1657789500000|2022-07-14 09:05:00|3879|3878|3880|3879|3880|3879.5|3877.5|3877|21253
1657789800000|2022-07-14 09:10:00|3879.5|3878.5|3875.5|3875|3879.5|3879|3874.5|3873.5|13414
1657790100000|2022-07-14 09:15:00|3876|3875.5|3875.5|3874.5|3878|3877|3872|3871.5|18913
1657790400000|2022-07-14 09:20:00|3875|3875|3878|3877|3879|3878|3875|3874.5|14045
1657790700000|2022-07-14 09:25:00|3878.5|3877.5|3878.5|3878|3880|3879|3877|3875.5|11061
1657791000000|2022-07-14 09:30:00|3879|3878.5|3878.5|3878|3881.5|3880|3876|3875.5|7391
1657791300000|2022-07-14 09:35:00|3878|3877.5|3876.5|3875.5|3878.5|3877.5|3876.5|3875.5|4101
1657791600000|2022-07-14 09:40:00|3876|3875|3880.5|3880|3881|3880|3875|3874.5|10703
1657791900000|2022-07-14 09:45:00|3881.5|3880.5|3883|3882|3883|3882.5|3879.5|3878.5|7832
1657792200000|2022-07-14 09:50:00|3882.5|3882.5|3883|3881.5|3884.5|3883|3881|3880|4115
1657792500000|2022-07-14 09:55:00|3882.5|3882|3880|3879|3883|3882.5|3879.5|3879|10449
1657792800000|2022-07-14 10:00:00|3880.5|3879.5|3879.5|3878.5|3882.5|3881.5|3877|3876|10548
1657793100000|2022-07-14 10:05:00|3879|3878|3881.5|3880.5|3883.5|3882.5|3879|3878|7769
1657793400000|2022-07-14 10:10:00|3881|3880|3883|3882|3883|3882|3880|3879.5|6765
1657793700000|2022-07-14 10:15:00|3883.5|3882.5|3882|3881|3885|3884|3881.5|3880.5|8656
1657794000000|2022-07-14 10:20:00|3881.5|3880.5|3884.5|3883.5|3884.5|3883.5|3880|3879|10913
1657794300000|2022-07-14 10:25:00|3885|3884|3885.5|3885|3886|3885.5|3883|3882.5|7768
1657794600000|2022-07-14 10:30:00|3886|3885.5|3881|3880|3887|3886.5|3879.5|3879|11875
1657794900000|2022-07-14 10:35:00|3880.5|3879.5|3881.5|3880.5|3882.5|3881.5|3879.5|3878.5|12304
1657795200000|2022-07-14 10:40:00|3882|3881|3886.5|3885.5|3887|3886|3882|3881|21524
1657795500000|2022-07-14 10:45:00|3887|3886|3890.5|3889.5|3891.5|3890.5|3885.5|3885|14680
1657795800000|2022-07-14 10:50:00|3890|3890|3893|3892|3893.5|3892.5|3889.5|3889|26747
1657796100000|2022-07-14 10:55:00|3892.5|3891.5|3892|3891|3894.5|3893.5|3890.5|3890|24119
1657796400000|2022-07-14 11:00:00|3892.5|3891.5|3889|3888|3893|3892|3889|3888|12263
1657796700000|2022-07-14 11:05:00|3888.5|3887.5|3884|3883|3888.5|3887.5|3883.5|3883|8064
1657797000000|2022-07-14 11:10:00|3883.5|3882.5|3883|3882|3884|3883.5|3879|3878|9161
1657797300000|2022-07-14 11:15:00|3882.5|3881.5|3879.5|3878.5|3883|3882|3878.5|3877.5|26000
1657797600000|2022-07-14 11:20:00|3879|3878|3885|3884|3885|3884|3877|3875.5|11932
1657797900000|2022-07-14 11:25:00|3884.5|3883.5|3882|3881|3884.5|3883.5|3879.5|3878.5|7798
1657798200000|2022-07-14 11:30:00|3882.5|3881.5|3886.5|3886|3889.5|3888.5|3881|3880|14699
1657798500000|2022-07-14 11:35:00|3887|3885.5|3888.5|3887.5|3889|3888|3883|3882|187205
1657798800000|2022-07-14 11:40:00|3889|3888|3890|3889|3894|3893|3888.5|3888|8038
1657799100000|2022-07-14 11:45:00|3889.5|3888.5|3888|3887|3891|3890.5|3883|3882|11545
1657799400000|2022-07-14 11:50:00|3887.5|3886.5|3885|3884.5|3891|3889.5|3884.5|3884|14269
1657799700000|2022-07-14 11:55:00|3885.5|3885|3884|3883.5|3887.5|3887|3884|3883.5|7886
1657800000000|2022-07-14 12:00:00|3884.5|3884|3879.5|3878.5|3885.5|3884.5|3879|3878.5|13599
1657800300000|2022-07-14 12:05:00|3879|3878|3880|3879|3881|3880|3875|3874.5|28907
1657800600000|2022-07-14 12:10:00|3880.5|3879.5|3880.5|3879.5|3880.5|3880|3876|3875.5|12482
1657800900000|2022-07-14 12:15:00|3881|3880|3879|3878.5|3881.5|3880.5|3878.5|3877.5|9849
1657801200000|2022-07-14 12:20:00|3878.5|3878|3880|3879|3881|3880|3877.5|3876.5|6889
1657801500000|2022-07-14 12:25:00|3880.5|3879.5|3878|3877|3882.5|3882|3877.5|3876.5|132691
1657801800000|2022-07-14 12:30:00|3878.5|3877.5|3878.5|3878|3881|3880.5|3872|3867.5|30953
1657802100000|2022-07-14 12:35:00|3879|3877.5|3879|3877.5|3880|3879|3875|3874.5|14095
1657802400000|2022-07-14 12:40:00|3878.5|3877|3878.5|3877.5|3882.5|3881|3876|3875|12002
1657802700000|2022-07-14 12:45:00|3879|3878|3873|3872|3880|3879.5|3873|3872|21168
1657803000000|2022-07-14 12:50:00|3872.5|3871.5|3864.5|3864|3872.5|3871.5|3862|3861.5|44057
1657803300000|2022-07-14 12:55:00|3864|3863.5|3869|3868|3872|3871|3862|3861|56718
1657803600000|2022-07-14 13:00:00|3868.5|3867.5|3878.5|3877.5|3880|3879|3866.5|3866|23487
1657803900000|2022-07-14 13:05:00|3878|3877|3882|3881.5|3883|3882.5|3877.5|3877|19447
1657804200000|2022-07-14 13:10:00|3882.5|3881|3885|3884|3885.5|3884|3881|3880.5|18637
1657804500000|2022-07-14 13:15:00|3885.5|3884.5|3886.5|3885.5|3888|3887.5|3883|3882.5|25266
1657804800000|2022-07-14 13:20:00|3886|3885|3887|3886.5|3890.5|3889.5|3885.5|3884.5|38462
1657805100000|2022-07-14 13:25:00|3887.5|3886|3890|3889|3892|3891|3886.5|3886|21023
1657805400000|2022-07-14 13:30:00|3890.5|3889.5|3884.5|3883|3891|3890|3880|3879|66804
1657805700000|2022-07-14 13:35:00|3885|3883.5|3881|3880|3885|3884|3874|3873.5|25039
1657806000000|2022-07-14 13:40:00|3880.5|3879.5|3886|3885.5|3887|3886.5|3877|3876.5|29128
1657806300000|2022-07-14 13:45:00|3886.5|3886|3884.5|3883.5|3888.5|3887.5|3882|3881.5|45214
1657806600000|2022-07-14 13:50:00|3884|3883|3879|3878|3886|3885|3878|3877|204163
1657806900000|2022-07-14 13:55:00|3878.5|3878.5|3876.5|3876|3884.5|3883|3872.5|3871.5|58982
1657807200000|2022-07-14 14:00:00|3876|3875.5|3870.5|3870|3878.5|3877.5|3870|3869|28340
1657807500000|2022-07-14 14:05:00|3870|3869.5|3868|3866.5|3871.5|3870.5|3864.5|3864|24972
1657807800000|2022-07-14 14:10:00|3867.5|3867|3862|3861|3868.5|3868|3861.5|3860|26901
1657808100000|2022-07-14 14:15:00|3861.5|3861.5|3862|3861|3865|3864|3860|3859|50838
1657808400000|2022-07-14 14:20:00|3862.5|3861.5|3862.5|3861.5|3868|3867|3862|3861.5|216897
1657808700000|2022-07-14 14:25:00|3862|3861|3867|3866.5|3867.5|3867|3861.5|3861|47938
1657809000000|2022-07-14 14:30:00|3867.5|3867|3875|3874|3875|3874.5|3867|3866.5|42332
1657809300000|2022-07-14 14:35:00|3875.5|3874.5|3871|3870.5|3876|3875|3868.5|3868|22327
1657809600000|2022-07-14 14:40:00|3870.5|3870|3866|3865|3871.5|3871|3866|3865|19574
1657809900000|2022-07-14 14:45:00|3865.5|3865.5|3871.5|3871|3872|3871.5|3865.5|3865|15411
1657810200000|2022-07-14 14:50:00|3871|3870.5|3875.5|3874.5|3875.5|3874.5|3869|3868.5|28838
1657810500000|2022-07-14 14:55:00|3876|3875|3872|3871|3876|3875|3868.5|3868|24223
1657810800000|2022-07-14 15:00:00|3871.5|3871.5|3877|3876|3881|3880|3871.5|3871.5|54767
1657811100000|2022-07-14 15:05:00|3876.5|3875.5|3877|3876|3879|3878.5|3874|3873|22130
1657811400000|2022-07-14 15:10:00|3877.5|3876.5|3879|3878.5|3879.5|3878.5|3874.5|3873.5|27740
1657811700000|2022-07-14 15:15:00|3878.5|3878|3882|3881|3882|3881.5|3875.5|3874.5|52172
1657812000000|2022-07-14 15:20:00|3881.5|3880.5|3877.5|3876.5|3881.5|3880.5|3877|3876.5|53301
1657812300000|2022-07-14 15:25:00|3877|3877|3880|3878.5|3882|3881|3876|3875.5|62230
1657868400000|2022-07-15 07:00:00|3890.5|3882.5|3888|3886.5|3896.5|3893|3883|3881.5|38831
1657868700000|2022-07-15 07:05:00|3887.5|3885.5|3891|3890.5|3893|3892|3883|3881.5|17310
1657869000000|2022-07-15 07:10:00|3890.5|3890|3889|3888|3892|3891.5|3884|3882.5|31884
1657869300000|2022-07-15 07:15:00|3889.5|3888.5|3899.5|3898|3899.5|3898|3889.5|3888.5|20461
1657869600000|2022-07-15 07:20:00|3900|3898.5|3895.5|3894.5|3903|3901.5|3894.5|3893|27705
1657869900000|2022-07-15 07:25:00|3896.5|3894|3898.5|3897.5|3900|3898.5|3894.5|3893|15246
1657870200000|2022-07-15 07:30:00|3898|3898|3892.5|3891.5|3901|3899.5|3890.5|3889.5|14368
1657870500000|2022-07-15 07:35:00|3892|3891|3891.5|3890|3895|3893.5|3890|3888.5|11339
1657870800000|2022-07-15 07:40:00|3891|3890.5|3888.5|3888|3894|3893.5|3887.5|3886.5|11909
1657871100000|2022-07-15 07:45:00|3889|3888.5|3887.5|3886.5|3890.5|3889.5|3885|3884|16756
1657871400000|2022-07-15 07:50:00|3887|3887|3891|3890|3894.5|3894|3887|3887|20568
1657871700000|2022-07-15 07:55:00|3891.5|3890.5|3892.5|3891.5|3893|3892.5|3888.5|3887.5|9021
1657872000000|2022-07-15 08:00:00|3892|3892|3895.5|3894|3896.5|3895.5|3889.5|3888|11885
1657872300000|2022-07-15 08:05:00|3896|3894.5|3896|3895|3899.5|3898|3894.5|3893.5|23188
1657872600000|2022-07-15 08:10:00|3896.5|3895.5|3899|3898|3901|3900|3895.5|3895|30600
1657872900000|2022-07-15 08:15:00|3898.5|3897.5|3894|3893|3900|3899.5|3893.5|3892.5|26618
1657873200000|2022-07-15 08:20:00|3893.5|3893.5|3897|3896|3897.5|3896.5|3893|3892|19040
1657873500000|2022-07-15 08:25:00|3897.5|3896.5|3894|3892.5|3897.5|3896.5|3893|3892.5|7292
1657873800000|2022-07-15 08:30:00|3894.5|3893|3899|3898|3899.5|3898.5|3894.5|3893|21009
1657874100000|2022-07-15 08:35:00|3898.5|3897.5|3901|3900.5|3902|3901.5|3897|3896.5|38163
1657874400000|2022-07-15 08:40:00|3902|3901|3905|3904.5|3905.5|3905|3901|3900|20965
1657874700000|2022-07-15 08:45:00|3906|3905|3910.5|3909.5|3911.5|3910|3903.5|3903|24544
1657875000000|2022-07-15 08:50:00|3910|3909|3903|3902|3910|3909|3902.5|3902|21049
1657875300000|2022-07-15 08:55:00|3902.5|3901.5|3904.5|3903.5|3906|3905|3902|3901.5|6219
1657875600000|2022-07-15 09:00:00|3905|3904|3899.5|3898.5|3905|3904.5|3897.5|3896.5|14369
1657875900000|2022-07-15 09:05:00|3900|3899|3899|3898|3900.5|3899.5|3897|3895.5|16659
1657876500000|2022-07-15 09:15:00|3905|3904|3898|3897|3911.5|3910.5|3898|3896.5|83462
1657876800000|2022-07-15 09:20:00|3897.5|3897.5|3899.5|3899|3900|3899|3894|3893|30452
1657877100000|2022-07-15 09:25:00|3900|3899.5|3894|3893|3900|3899.5|3892|3891.5|12530
1657877400000|2022-07-15 09:30:00|3895|3893.5|3892|3891|3896.5|3895.5|3891.5|3891|12457
1657877700000|2022-07-15 09:35:00|3891.5|3890|3893.5|3892.5|3894|3893|3888.5|3887.5|16101
1657878000000|2022-07-15 09:40:00|3893|3892|3891.5|3890.5|3893|3892.5|3889.5|3888.5|11664
1657878300000|2022-07-15 09:45:00|3891|3891|3889|3888|3891.5|3891|3888.5|3887.5|14932
1657878600000|2022-07-15 09:50:00|3888.5|3888.5|3887|3886.5|3889|3888.5|3885|3884.5|168060
1657878900000|2022-07-15 09:55:00|3887.5|3887|3888.5|3887.5|3892|3891|3887|3886|18834
1657879200000|2022-07-15 10:00:00|3889.5|3888|3889|3888.5|3889.5|3889|3884|3883.5|7094
1657879500000|2022-07-15 10:05:00|3888.5|3888|3887.5|3887|3889|3888.5|3887|3886.5|5041
1657879800000|2022-07-15 10:10:00|3888|3886.5|3890|3889.5|3891.5|3890.5|3887.5|3886.5|10538
1657880100000|2022-07-15 10:15:00|3890.5|3890|3887.5|3887|3891|3890|3887.5|3886.5|6043
1657880400000|2022-07-15 10:20:00|3888|3887.5|3890|3889.5|3891.5|3891|3888|3887|8200
1657880700000|2022-07-15 10:25:00|3890.5|3889|3891.5|3891|3891.5|3891|3890|3889|5554
1657881000000|2022-07-15 10:30:00|3891|3890.5|3889|3888.5|3892.5|3891.5|3888|3887.5|14332
1657881300000|2022-07-15 10:35:00|3888.5|3888|3889.5|3889|3889.5|3889|3887.5|3887|12526
1657881600000|2022-07-15 10:40:00|3890|3888.5|3891.5|3891|3891.5|3891|3888.5|3888|34413
1657881900000|2022-07-15 10:45:00|3892|3891.5|3892|3891.5|3894|3893|3891|3890|12398
1657882200000|2022-07-15 10:50:00|3891.5|3891|3892.5|3891.5|3892.5|3891.5|3890|3889.5|11786
1657882500000|2022-07-15 10:55:00|3893.5|3892|3897|3896.5|3898|3897|3892.5|3892|10108
1657882800000|2022-07-15 11:00:00|3897.5|3897|3901.5|3901|3903.5|3903|3897.5|3897|91965
1657883100000|2022-07-15 11:05:00|3902|3901.5|3901|3900.5|3902.5|3901.5|3899|3898|14368
1657883400000|2022-07-15 11:10:00|3901.5|3901|3900.5|3900|3902|3901|3897.5|3896.5|4940
1657883700000|2022-07-15 11:15:00|3900|3899.5|3900.5|3900|3901|3900.5|3898.5|3897.5|7636
1657884000000|2022-07-15 11:20:00|3901|3899.5|3901.5|3901|3904|3903|3900|3899|12539
1657884300000|2022-07-15 11:25:00|3902|3901.5|3903|3902.5|3905|3904|3901.5|3900.5|15711
1657884600000|2022-07-15 11:30:00|3902.5|3902|3901|3900.5|3903|3902.5|3901|3900.5|7164
1657884900000|2022-07-15 11:35:00|3901.5|3901|3899|3898.5|3902.5|3902|3899|3898.5|6346
1657885200000|2022-07-15 11:40:00|3898.5|3898|3900.5|3900|3902|3901.5|3898|3897.5|11349
1657885500000|2022-07-15 11:45:00|3901|3900.5|3903|3902|3903|3902|3899.5|3899|8167
1657885800000|2022-07-15 11:50:00|3902.5|3901.5|3899.5|3899|3903.5|3903|3899.5|3899|3984
1657886100000|2022-07-15 11:55:00|3900|3899.5|3898|3897|3901|3900.5|3897.5|3896.5|10116
1657886400000|2022-07-15 12:00:00|3898.5|3897.5|3900.5|3899.5|3900.5|3900|3896.5|3895|27897
1657886700000|2022-07-15 12:05:00|3900|3899|3898.5|3898|3900.5|3899|3897.5|3897|5466
1657887000000|2022-07-15 12:10:00|3899|3898.5|3898.5|3897.5|3899.5|3898.5|3894|3893.5|10446
1657887300000|2022-07-15 12:15:00|3898|3898|3897|3896.5|3898|3898|3893|3892|7809
1657887600000|2022-07-15 12:20:00|3896.5|3896|3895|3894.5|3897|3896.5|3894|3893|10465
1657887900000|2022-07-15 12:25:00|3895.5|3895|3899.5|3898.5|3900.5|3900|3895.5|3895|12016
1657888200000|2022-07-15 12:30:00|3899|3898|3903.5|3902.5|3908|3907.5|3895|3890.5|134671
1657888500000|2022-07-15 12:35:00|3903|3903|3903.5|3902.5|3910|3909|3901.5|3900.5|23924
1657888800000|2022-07-15 12:40:00|3903|3902|3899.5|3898.5|3903.5|3903|3898|3897|18065
1657889100000|2022-07-15 12:45:00|3900|3899|3907.5|3906|3909.5|3908.5|3899.5|3898.5|23834
1657889400000|2022-07-15 12:50:00|3907|3905.5|3913|3911.5|3913.5|3912.5|3906.5|3905.5|22673
1657889700000|2022-07-15 12:55:00|3912.5|3911|3915.5|3915|3918|3917.5|3911|3910|19915
1657890000000|2022-07-15 13:00:00|3915|3914.5|3908|3906.5|3915|3914.5|3906.5|3905.5|25191
1657890300000|2022-07-15 13:05:00|3908.5|3907|3905.5|3904.5|3908.5|3907.5|3904|3903|23402
1657890600000|2022-07-15 13:10:00|3905|3904|3903.5|3902|3906|3904.5|3899.5|3898.5|16126
1657890900000|2022-07-15 13:15:00|3903|3902.5|3905.5|3904.5|3906.5|3905.5|3902|3901|20383
1657891200000|2022-07-15 13:20:00|3905|3904|3911.5|3911|3913|3912|3904|3903|26432
1657891500000|2022-07-15 13:25:00|3912|3911.5|3914.5|3914|3916|3915|3911.5|3910.5|33172
1657891800000|2022-07-15 13:30:00|3915|3914.5|3906|3905|3917|3916.5|3904.5|3903.5|85183
1657892100000|2022-07-15 13:35:00|3906.5|3905.5|3911|3910.5|3912.5|3911.5|3902.5|3901.5|57643
1657892400000|2022-07-15 13:40:00|3910.5|3910|3911|3910|3913.5|3913|3903.5|3903|48072
1657892700000|2022-07-15 13:45:00|3910.5|3909.5|3917.5|3916.5|3919|3918.5|3905.5|3904|36771
1657893000000|2022-07-15 13:50:00|3918|3916|3913.5|3912.5|3922|3921.5|3912.5|3911.5|140137
1657893300000|2022-07-15 13:55:00|3913|3912|3917.5|3916|3919.5|3918.5|3910.5|3909|59745
1657893600000|2022-07-15 14:00:00|3918|3916.5|3901.5|3900.5|3920.5|3920|3898|3897|168788
1657893900000|2022-07-15 14:05:00|3901|3900|3895.5|3895|3901.5|3900|3890.5|3889.5|27944
1657894200000|2022-07-15 14:10:00|3895|3894.5|3898|3897|3899|3898|3892.5|3892|29202
1657894500000|2022-07-15 14:15:00|3897.5|3896.5|3898|3896.5|3900.5|3899|3894|3893.5|34628
1657894800000|2022-07-15 14:20:00|3898.5|3897|3895|3894|3899|3898.5|3894|3893.5|23348
1657895100000|2022-07-15 14:25:00|3895.5|3894.5|3897|3896.5|3899|3898|3891.5|3891|32984
1657895400000|2022-07-15 14:30:00|3897.5|3897|3898.5|3897.5|3900|3899|3897|3896|25795
1657895700000|2022-07-15 14:35:00|3898|3898|3898.5|3897.5|3900.5|3900|3897|3896.5|30559
1657896000000|2022-07-15 14:40:00|3899|3898|3898.5|3897.5|3900|3899|3897.5|3896.5|28651
1657896300000|2022-07-15 14:45:00|3898|3898|3899.5|3899|3900|3899.5|3897|3896.5|30112
1657896600000|2022-07-15 14:50:00|3899|3898.5|3899|3898.5|3900|3899.5|3897.5|3897|23039
1657896900000|2022-07-15 14:55:00|3899.5|3899|3902.5|3901.5|3905|3904|3898|3897.5|44757
1657897200000|2022-07-15 15:00:00|3903|3902|3904|3903|3906|3905.5|3902.5|3901.5|40123
1657897500000|2022-07-15 15:05:00|3903.5|3903.5|3900.5|3899.5|3904.5|3904|3900|3899|39020
1657897800000|2022-07-15 15:10:00|3901|3900|3903|3902|3903.5|3902.5|3899.5|3898.5|35931
1657898100000|2022-07-15 15:15:00|3902.5|3901.5|3901|3900.5|3904|3903.5|3900.5|3900|138513
1657898400000|2022-07-15 15:20:00|3901.5|3901|3907.5|3906.5|3907.5|3907|3901.5|3900.5|53285
1657898700000|2022-07-15 15:25:00|3907|3907|3906.5|3905|3909|3908.5|3904|3903|49067
1658127600000|2022-07-18 07:00:00|3895.5|3888|3897.5|3895|3905|3901.5|3891|3887.5|60205
1658127900000|2022-07-18 07:05:00|3897|3895.5|3894|3892.5|3906|3904|3892|3891.5|30723
1658128200000|2022-07-18 07:10:00|3893.5|3893|3900|3898.5|3902|3900.5|3892.5|3892|29663
1658128500000|2022-07-18 07:15:00|3900.5|3899|3910.5|3909.5|3916.5|3916|3900.5|3899|23059
1658128800000|2022-07-18 07:20:00|3910|3909|3908|3907.5|3912.5|3911|3905.5|3904|20590
1658129100000|2022-07-18 07:25:00|3908.5|3908|3907.5|3907|3913|3912|3907.5|3906.5|10322
1658129400000|2022-07-18 07:30:00|3907|3906.5|3917|3916|3918.5|3917.5|3906.5|3906|31737
1658129700000|2022-07-18 07:35:00|3916.5|3916.5|3918.5|3918|3923|3922|3916.5|3916|79819
1658130000000|2022-07-18 07:40:00|3918|3917.5|3922.5|3922|3924|3923|3915|3914.5|30890
1658130300000|2022-07-18 07:45:00|3922|3921|3916|3915|3922.5|3922|3915|3914.5|50687
1658130600000|2022-07-18 07:50:00|3915.5|3915.5|3916|3915|3918.5|3917.5|3913.5|3913|33088
1658130900000|2022-07-18 07:55:00|3915.5|3914.5|3911.5|3910.5|3918.5|3917|3909.5|3909|31047
1658131200000|2022-07-18 08:00:00|3911|3910|3907.5|3906.5|3913|3912.5|3904|3903|27466
1658131500000|2022-07-18 08:05:00|3907|3906|3915|3914.5|3916.5|3916|3907|3906|32781
1658131800000|2022-07-18 08:10:00|3914.5|3914|3918|3917|3918.5|3917.5|3911.5|3910|25769
1658132100000|2022-07-18 08:15:00|3918.5|3917.5|3916.5|3916|3918.5|3918|3916|3915.5|13166
1658132400000|2022-07-18 08:20:00|3916|3915|3919.5|3918.5|3920|3919.5|3916|3914.5|13667
1658132700000|2022-07-18 08:25:00|3919|3918|3923|3922|3923.5|3923|3917|3916.5|72640
1658133000000|2022-07-18 08:30:00|3922.5|3921.5|3925|3924.5|3926.5|3926|3921|3920.5|23793
1658133300000|2022-07-18 08:35:00|3925.5|3924|3924.5|3923|3928|3927|3918|3917|17541
1658133600000|2022-07-18 08:40:00|3924|3923.5|3924|3923|3927.5|3926.5|3923.5|3922.5|21330
1658133900000|2022-07-18 08:45:00|3924.5|3923.5|3923|3922.5|3925.5|3924|3920.5|3919.5|16313
1658134200000|2022-07-18 08:50:00|3922.5|3922|3919.5|3919|3923.5|3923|3919.5|3919|9080
1658134500000|2022-07-18 08:55:00|3919|3918.5|3919|3918|3922|3921|3917.5|3916.5|11741
1658134800000|2022-07-18 09:00:00|3918.5|3917|3916.5|3916|3919|3918.5|3915.5|3914.5|14750
1658135100000|2022-07-18 09:05:00|3916|3915|3906|3905|3916.5|3916|3903|3902|39733
1658135400000|2022-07-18 09:10:00|3905.5|3904.5|3906.5|3905.5|3907.5|3906.5|3903|3902.5|131556
1658135700000|2022-07-18 09:15:00|3906|3906|3907|3906|3907.5|3906.5|3903.5|3902.5|9182
1658136000000|2022-07-18 09:20:00|3907.5|3906.5|3909.5|3909|3912.5|3911.5|3907.5|3906.5|10262
1658136300000|2022-07-18 09:25:00|3910|3908.5|3906|3905.5|3910|3908.5|3905|3904.5|8143
1658136600000|2022-07-18 09:30:00|3906.5|3906|3910.5|3910|3910.5|3910|3906.5|3906|11475
1658136900000|2022-07-18 09:35:00|3910|3909.5|3907|3906.5|3910.5|3909.5|3907|3906|16889
1658137200000|2022-07-18 09:40:00|3906.5|3906|3904|3903.5|3906.5|3906|3903|3901.5|8271
1658137500000|2022-07-18 09:45:00|3903.5|3903|3898|3897|3905|3904|3897.5|3896.5|10049
1658137800000|2022-07-18 09:50:00|3897.5|3896.5|3899|3898.5|3900|3899.5|3897.5|3896.5|8684
1658138100000|2022-07-18 09:55:00|3899.5|3899|3899.5|3898.5|3899.5|3899|3897|3896|5623
1658138400000|2022-07-18 10:00:00|3899|3898|3896|3895|3899.5|3899|3895.5|3894.5|7050
1658138700000|2022-07-18 10:05:00|3896.5|3895.5|3898|3897|3899.5|3899|3895.5|3895|7528
1658139000000|2022-07-18 10:10:00|3897.5|3897.5|3900.5|3899.5|3901.5|3900.5|3897.5|3897.5|5125
1658139300000|2022-07-18 10:15:00|3901|3900|3897|3896.5|3901|3900|3897|3896.5|17427
1658139600000|2022-07-18 10:20:00|3896.5|3896|3897.5|3896.5|3898.5|3897.5|3895.5|3895|6993
1658139900000|2022-07-18 10:25:00|3898|3897|3905|3904|3905|3904|3897.5|3897|20966
1658140200000|2022-07-18 10:30:00|3904.5|3903.5|3907.5|3907|3908|3907|3903|3902.5|8719
1658140500000|2022-07-18 10:35:00|3908|3907.5|3900.5|3900|3908.5|3907.5|3900|3899|29248
1658140800000|2022-07-18 10:40:00|3901|3900.5|3902|3901.5|3904.5|3903.5|3901|3900.5|17774
1658141100000|2022-07-18 10:45:00|3901.5|3901|3904.5|3903.5|3904.5|3903.5|3901|3900.5|9893
1658141400000|2022-07-18 10:50:00|3904|3903|3901.5|3900.5|3904|3903|3899|3898.5|8423
1658141700000|2022-07-18 10:55:00|3901|3900|3901.5|3901|3903.5|3903|3900.5|3900|6947
1658142000000|2022-07-18 11:00:00|3901|3900.5|3902.5|3901.5|3903.5|3903|3900.5|3899.5|6111
1658142300000|2022-07-18 11:05:00|3902|3902|3906|3905|3906|3905.5|3902|3902|2291
1658142600000|2022-07-18 11:10:00|3905.5|3904.5|3902|3901|3906|3905|3902|3901|12913
1658142900000|2022-07-18 11:15:00|3901.5|3901.5|3903|3902.5|3906.5|3906|3901.5|3901.5|10333
1658143200000|2022-07-18 11:20:00|3902.5|3902|3905|3904.5|3905|3904.5|3902|3901.5|4296
1658143500000|2022-07-18 11:25:00|3904.5|3904|3906|3905|3906.5|3905.5|3903.5|3903|7245
1658143800000|2022-07-18 11:30:00|3905.5|3904.5|3907.5|3906.5|3909|3908|3904|3903.5|13082
1658144100000|2022-07-18 11:35:00|3908|3907|3904|3903|3909.5|3909|3903.5|3902.5|14497
1658144400000|2022-07-18 11:40:00|3904.5|3903.5|3903|3902.5|3907|3905.5|3903|3902|12045
1658144700000|2022-07-18 11:45:00|3903.5|3903|3900.5|3900|3904.5|3903.5|3899.5|3899|8642
1658145000000|2022-07-18 11:50:00|3900|3899.5|3900.5|3899.5|3904|3903|3900|3899.5|19209
1658145300000|2022-07-18 11:55:00|3900|3900|3899|3898|3900.5|3900|3897.5|3896.5|14694
1658145600000|2022-07-18 12:00:00|3899.5|3898.5|3897|3896.5|3901|3900|3897|3896.5|11844
1658145900000|2022-07-18 12:05:00|3896.5|3896|3898.5|3897.5|3898.5|3897.5|3894.5|3894|9584
1658146200000|2022-07-18 12:10:00|3898|3897|3896|3895|3898.5|3897|3894|3893|13551
1658146500000|2022-07-18 12:15:00|3895.5|3895.5|3888.5|3887.5|3896|3895.5|3888|3887.5|14484
1658146800000|2022-07-18 12:20:00|3889|3888|3889|3888|3892|3891|3888|3887|9352
1658147100000|2022-07-18 12:25:00|3889.5|3888.5|3886|3885|3890.5|3890|3885.5|3884|15464
1658147400000|2022-07-18 12:30:00|3885.5|3884.5|3890|3889.5|3890|3889.5|3883|3882.5|6939
1658147700000|2022-07-18 12:35:00|3889.5|3889|3885|3884|3889.5|3889|3884.5|3883.5|15848
1658148000000|2022-07-18 12:40:00|3884.5|3884.5|3886.5|3886|3888.5|3887.5|3884.5|3883.5|26499
1658148300000|2022-07-18 12:45:00|3886|3885.5|3888.5|3887.5|3888.5|3887.5|3884.5|3884|16930
1658148600000|2022-07-18 12:50:00|3889|3888|3882.5|3882|3889.5|3888.5|3881|3880.5|24252
1658148900000|2022-07-18 12:55:00|3883|3882.5|3877|3876.5|3883|3882.5|3877|3876.5|54378
1658149200000|2022-07-18 13:00:00|3876.5|3876|3879.5|3878.5|3881.5|3880.5|3876|3874.5|18255
1658149500000|2022-07-18 13:05:00|3879|3879|3879|3878.5|3883|3882.5|3878|3877|18376
1658149800000|2022-07-18 13:10:00|3879.5|3879|3879|3878|3881|3880|3878.5|3877.5|14150
1658150100000|2022-07-18 13:15:00|3878.5|3878.5|3878|3877|3880|3879|3876|3875|21807
1658150400000|2022-07-18 13:20:00|3877.5|3876.5|3873.5|3873|3877.5|3876.5|3873|3872|11562
1658150700000|2022-07-18 13:25:00|3873|3872.5|3875|3873.5|3876.5|3875.5|3871|3870|37814
1658151000000|2022-07-18 13:30:00|3874.5|3873|3864|3863.5|3875|3874.5|3863|3862|42370
1658151300000|2022-07-18 13:35:00|3864.5|3864|3861|3860|3867|3865.5|3858.5|3858|42737
1658151600000|2022-07-18 13:40:00|3860.5|3860.5|3861|3860|3867.5|3866|3859|3858|41488
1658151900000|2022-07-18 13:45:00|3861.5|3860.5|3858.5|3858|3864|3862.5|3857|3856|55183
1658152200000|2022-07-18 13:50:00|3859|3857.5|3857.5|3856.5|3860|3859|3854|3853|45530
1658152500000|2022-07-18 13:55:00|3857|3856|3860|3859|3861|3860|3854.5|3853.5|37636
1658152800000|2022-07-18 14:00:00|3860.5|3859.5|3865|3864|3866.5|3865.5|3860|3859|37097
1658153100000|2022-07-18 14:05:00|3864.5|3863.5|3864|3863|3868|3867|3862.5|3861.5|34503
1658153400000|2022-07-18 14:10:00|3863.5|3863.5|3872|3871.5|3873.5|3872.5|3863|3862.5|31179
1658153700000|2022-07-18 14:15:00|3872.5|3871|3869.5|3868.5|3875|3874|3867|3866|22552
1658154000000|2022-07-18 14:20:00|3869|3869|3870.5|3870|3874|3873|3867.5|3867|49543
1658154300000|2022-07-18 14:25:00|3871|3870.5|3870.5|3870|3873.5|3872.5|3869|3868.5|52386
1658154600000|2022-07-18 14:30:00|3871|3870.5|3871|3870.5|3872.5|3871.5|3870|3869.5|39601
1658154900000|2022-07-18 14:35:00|3871.5|3871|3873|3872.5|3875|3874|3870|3869.5|79090
1658155200000|2022-07-18 14:40:00|3872.5|3872|3873.5|3873|3875.5|3874.5|3871.5|3871|37858
1658155500000|2022-07-18 14:45:00|3873|3872.5|3870|3869.5|3873.5|3873|3869|3868.5|32651
1658155800000|2022-07-18 14:50:00|3870.5|3870|3867|3866|3870.5|3870|3865.5|3865|27370
1658156100000|2022-07-18 14:55:00|3867.5|3866.5|3862.5|3861.5|3868|3867|3862.5|3861.5|65964
1658156400000|2022-07-18 15:00:00|3863|3862|3863.5|3863|3865|3864|3861.5|3861|32323
1658156700000|2022-07-18 15:05:00|3863|3862.5|3856|3855.5|3863.5|3863|3855.5|3855|49334
1658157000000|2022-07-18 15:10:00|3856.5|3856|3854|3853.5|3858.5|3857.5|3853.5|3853|34722
1658157300000|2022-07-18 15:15:00|3853.5|3853|3861.5|3860.5|3861.5|3860.5|3853.5|3853|44692
1658157600000|2022-07-18 15:20:00|3862|3861|3860.5|3859.5|3863.5|3862.5|3859.5|3859|28904
1658157900000|2022-07-18 15:25:00|3861|3860|3862.5|3861.5|3866.5|3865.5|3861|3860|125552
1658214000000|2022-07-19 07:00:00|3850|3849|3885.5|3884|3886.5|3884.5|3850|3848|73286
1658214300000|2022-07-19 07:05:00|3886|3884.5|3882.5|3880.5|3897|3895|3881|3879|49744
1658214600000|2022-07-19 07:10:00|3882|3881|3880.5|3879.5|3886|3884.5|3873|3871.5|27211
1658214900000|2022-07-19 07:15:00|3881|3880|3880|3879|3892.5|3891|3878|3876|33610
1658215200000|2022-07-19 07:20:00|3880.5|3879.5|3876|3875|3881|3880.5|3871|3870|17525
1658215500000|2022-07-19 07:25:00|3876.5|3875.5|3878|3877|3879.5|3878.5|3871.5|3870.5|34107
1658215800000|2022-07-19 07:30:00|3877.5|3877.5|3877|3876|3881.5|3880.5|3874.5|3873.5|37313
1658216100000|2022-07-19 07:35:00|3876.5|3875.5|3879|3878.5|3881.5|3880.5|3872.5|3871.5|42775
1658216400000|2022-07-19 07:40:00|3879.5|3879|3869.5|3868.5|3880|3879.5|3867.5|3866|48526
1658216700000|2022-07-19 07:45:00|3870.5|3869|3873.5|3872|3878.5|3877.5|3869.5|3869|28165
1658217000000|2022-07-19 07:50:00|3873|3872.5|3873|3872.5|3876.5|3876|3870.5|3869.5|31117
1658217300000|2022-07-19 07:55:00|3872.5|3872|3868|3867.5|3873|3872|3862.5|3861.5|37394
1658217600000|2022-07-19 08:00:00|3868.5|3868|3865.5|3864|3871.5|3870.5|3864.5|3863|26567
1658217900000|2022-07-19 08:05:00|3865|3863.5|3868.5|3867|3869|3868|3862.5|3861|19436
1658218200000|2022-07-19 08:10:00|3869|3867.5|3875|3874.5|3876|3875|3868.5|3867.5|14432
1658218500000|2022-07-19 08:15:00|3874.5|3874|3872|3871|3876|3875|3868.5|3867.5|18150
1658218800000|2022-07-19 08:20:00|3871.5|3870.5|3873.5|3872|3876|3875.5|3870|3869|10614
1658219100000|2022-07-19 08:25:00|3874|3872.5|3876.5|3876|3879|3878|3873|3872.5|13245
1658219400000|2022-07-19 08:30:00|3876|3875.5|3882.5|3882|3883|3882|3876|3875.5|12555
1658219700000|2022-07-19 08:35:00|3883|3882.5|3884.5|3883.5|3886.5|3885.5|3881.5|3881|19182
1658220000000|2022-07-19 08:40:00|3884|3883|3884|3883|3887|3886.5|3882.5|3881.5|20480
1658220300000|2022-07-19 08:45:00|3883.5|3882.5|3880|3879|3883.5|3882.5|3879.5|3878.5|13377
1658220600000|2022-07-19 08:50:00|3879.5|3878.5|3881|3880.5|3883|3882|3878.5|3877|11623
1658220900000|2022-07-19 08:55:00|3881.5|3881|3882.5|3882|3883|3882.5|3881.5|3880.5|13044
1658221200000|2022-07-19 09:00:00|3883|3881.5|3882|3881.5|3884.5|3884|3880.5|3879|12522
1658221500000|2022-07-19 09:05:00|3881.5|3881|3881.5|3880.5|3883|3882.5|3881|3880.5|14626
1658221800000|2022-07-19 09:10:00|3882|3881|3889|3888|3889|3888.5|3882|3881|13011
1658222100000|2022-07-19 09:15:00|3889.5|3888.5|3887.5|3886.5|3890.5|3889.5|3886|3885|14328
1658222400000|2022-07-19 09:20:00|3887|3886|3887|3886|3890|3889.5|3885|3884.5|16292
1658222700000|2022-07-19 09:25:00|3887.5|3886.5|3886.5|3885.5|3888|3887|3885.5|3884.5|9792
1658223000000|2022-07-19 09:30:00|3886|3885|3891.5|3890.5|3892|3890.5|3885.5|3885|6258
1658223300000|2022-07-19 09:35:00|3892|3891|3891.5|3890.5|3894|3892.5|3891|3890.5|10378
1658223600000|2022-07-19 09:40:00|3892|3891|3893|3892.5|3894|3893.5|3891.5|3890.5|11261
1658223900000|2022-07-19 09:45:00|3892.5|3891.5|3892.5|3891.5|3894.5|3893.5|3891.5|3891|9541
1658224200000|2022-07-19 09:50:00|3892|3892|3892.5|3892|3895|3894|3890|3889|78232
1658224500000|2022-07-19 09:55:00|3892|3891.5|3888.5|3887.5|3892.5|3892|3888|3887.5|25756
1658224800000|2022-07-19 10:00:00|3888|3887|3888|3887.5|3888.5|3887.5|3884|3883|17984
1658225100000|2022-07-19 10:05:00|3888.5|3888|3894|3893|3894|3893|3888|3887.5|16702
1658225400000|2022-07-19 10:10:00|3893.5|3892.5|3896|3895|3897.5|3896.5|3893|3892|9568
1658225700000|2022-07-19 10:15:00|3895.5|3894.5|3896.5|3895.5|3898.5|3897|3895|3894.5|11715
1658226000000|2022-07-19 10:20:00|3897|3896|3899|3898|3899|3898.5|3897|3895.5|10527
1658226300000|2022-07-19 10:25:00|3898.5|3897.5|3901.5|3900.5|3902|3901.5|3897.5|3897|10120
1658226600000|2022-07-19 10:30:00|3902.5|3901|3903.5|3902.5|3905|3904|3901.5|3901|11557
1658226900000|2022-07-19 10:35:00|3904|3903|3907|3906.5|3907.5|3906.5|3903.5|3903|8471
1658227200000|2022-07-19 10:40:00|3907.5|3907|3905.5|3904.5|3908|3907|3905|3904.5|10997
1658227500000|2022-07-19 10:45:00|3905|3904|3911.5|3910.5|3913|3912|3904|3903|18831
1658227800000|2022-07-19 10:50:00|3911|3911|3910.5|3910|3912.5|3912|3906.5|3905.5|29464
1658228100000|2022-07-19 10:55:00|3911|3909.5|3913|3912|3914.5|3914|3908.5|3907|33385
1658228400000|2022-07-19 11:00:00|3912.5|3911.5|3909|3908|3912.5|3911.5|3907.5|3906.5|14290
1658228700000|2022-07-19 11:05:00|3909.5|3908.5|3914|3913|3914|3913|3908.5|3908|14426
1658229000000|2022-07-19 11:10:00|3913.5|3912.5|3913.5|3912.5|3916|3915|3912.5|3911.5|17130
1658229300000|2022-07-19 11:15:00|3914|3913|3916.5|3915.5|3917.5|3916.5|3914|3913|23515
1658229600000|2022-07-19 11:20:00|3917|3916|3918|3917|3919|3918|3915.5|3915|24736
1658229900000|2022-07-19 11:25:00|3917.5|3916.5|3917.5|3916.5|3919|3918|3916|3915|42039
1658230200000|2022-07-19 11:30:00|3917|3917|3917|3916|3918|3917|3916.5|3916|34412
1658230500000|2022-07-19 11:35:00|3916.5|3916.5|3918.5|3917|3920|3919|3914.5|3914|52013
1658230800000|2022-07-19 11:40:00|3919|3917.5|3926.5|3925.5|3927|3926|3918.5|3917|32291
1658231100000|2022-07-19 11:45:00|3926|3926|3934.5|3933.5|3935|3934|3926|3925|69635
1658231400000|2022-07-19 11:50:00|3935|3934|3934.5|3933.5|3935|3934|3930|3928.5|101808
1658231700000|2022-07-19 11:55:00|3935|3934|3937|3936|3939.5|3938.5|3933.5|3932.5|34143
1658232000000|2022-07-19 12:00:00|3936.5|3935.5|3936|3935|3940.5|3939.5|3934.5|3934|36932
1658232300000|2022-07-19 12:05:00|3936.5|3935.5|3939.5|3938.5|3940|3939|3936|3935.5|140202
1658232600000|2022-07-19 12:10:00|3939|3938|3941.5|3940.5|3942|3941|3937|3936.5|291097
1658232900000|2022-07-19 12:15:00|3942|3941|3938|3937|3942.5|3942|3937|3936|109448
1658233200000|2022-07-19 12:20:00|3937.5|3937.5|3938|3937.5|3938.5|3938|3935.5|3935|20716
1658233500000|2022-07-19 12:25:00|3938.5|3938|3942|3941|3943|3942|3938|3937.5|24488
1658233800000|2022-07-19 12:30:00|3941.5|3940.5|3948|3947|3948|3947.5|3941.5|3940.5|120948
1658234100000|2022-07-19 12:35:00|3948.5|3947.5|3951|3950|3952.5|3951.5|3947|3946.5|29372
1658234400000|2022-07-19 12:40:00|3950.5|3949.5|3956.5|3956|3956.5|3956|3949|3948.5|31119
1658234700000|2022-07-19 12:45:00|3957|3955.5|3955.5|3954.5|3957|3955.5|3951|3950.5|40465
1658235000000|2022-07-19 12:50:00|3956|3955|3956.5|3955.5|3958|3957|3953|3952.5|32691
1658235300000|2022-07-19 12:55:00|3957|3956|3965|3964.5|3965.5|3964.5|3957|3956|49255
1658235600000|2022-07-19 13:00:00|3965.5|3965|3965|3964|3967|3966|3960|3958.5|33149
1658235900000|2022-07-19 13:05:00|3965.5|3964.5|3964.5|3964|3967.5|3967|3959|3958|31692
1658236200000|2022-07-19 13:10:00|3965|3964.5|3967|3966.5|3968|3967|3958|3957.5|41896
1658236500000|2022-07-19 13:15:00|3967.5|3967|3962|3961|3969.5|3968.5|3960|3959.5|25477
1658236800000|2022-07-19 13:20:00|3962.5|3961.5|3965.5|3964.5|3965.5|3965|3960|3959.5|39076
1658237100000|2022-07-19 13:25:00|3966|3965|3975|3974|3976.5|3975.5|3966|3965|53294
1658237400000|2022-07-19 13:30:00|3974.5|3973.5|3960|3959|3977.5|3977|3957|3956.5|302550
1658237700000|2022-07-19 13:35:00|3960.5|3959.5|3958.5|3957.5|3964|3963|3957|3956|67780
1658238000000|2022-07-19 13:40:00|3958|3957|3948|3947|3961.5|3960.5|3946.5|3945.5|81402
1658238300000|2022-07-19 13:45:00|3947.5|3946.5|3956.5|3955.5|3962|3961.5|3946.5|3945.5|67317
1658238600000|2022-07-19 13:50:00|3956|3955|3960.5|3959|3961|3960.5|3954|3953|45211
1658238900000|2022-07-19 13:55:00|3960|3959.5|3954|3953.5|3961|3960.5|3953|3952.5|96376
1658239200000|2022-07-19 14:00:00|3954.5|3954|3950.5|3949.5|3957|3956|3947.5|3946.5|55674
1658239500000|2022-07-19 14:05:00|3950|3949|3950|3949.5|3953|3952|3949|3948|83228
1658239800000|2022-07-19 14:10:00|3950.5|3949|3955.5|3955|3956.5|3956|3949|3948|80215
1658240100000|2022-07-19 14:15:00|3956|3955.5|3961.5|3961|3966|3965|3955.5|3955|63980
1658240400000|2022-07-19 14:20:00|3962|3960.5|3953.5|3952.5|3966|3965.5|3953.5|3952.5|55891
1658240700000|2022-07-19 14:25:00|3953|3952|3949|3948|3953.5|3952.5|3948|3947|50730
1658241000000|2022-07-19 14:30:00|3948.5|3947.5|3944|3943|3950|3949|3940.5|3940|37840
1658241300000|2022-07-19 14:35:00|3944.5|3943.5|3950.5|3950|3954|3953|3943.5|3942.5|68184
1658241600000|2022-07-19 14:40:00|3950|3949.5|3957.5|3956.5|3958|3957.5|3947|3946.5|42506
1658241900000|2022-07-19 14:45:00|3958|3957|3960|3959|3960.5|3960|3956|3955.5|48852
1658242200000|2022-07-19 14:50:00|3960.5|3959.5|3955.5|3954.5|3960.5|3959.5|3954|3953.5|52914
1658242500000|2022-07-19 14:55:00|3956|3955|3950|3949.5|3959|3958|3950|3949|38089
1658242800000|2022-07-19 15:00:00|3949.5|3949|3952.5|3951.5|3953|3952.5|3949|3948.5|50477
1658243100000|2022-07-19 15:05:00|3952|3951|3950|3949.5|3953|3952|3949.5|3949|66626
1658243400000|2022-07-19 15:10:00|3950.5|3950|3949|3948|3951|3950.5|3947.5|3947|49844
1658243700000|2022-07-19 15:15:00|3949.5|3948.5|3953.5|3953|3953.5|3953|3948.5|3948|42488
1658244000000|2022-07-19 15:20:00|3954|3953.5|3949.5|3949|3954.5|3953.5|3947|3946|190874
1658244300000|2022-07-19 15:25:00|3950|3949.5|3948.5|3946.5|3955.5|3955|3948|3946.5|70981
1658300400000|2022-07-20 07:00:00|3942|3938.5|3956.5|3954.5|3960.5|3959.5|3941.5|3938.5|63879
1658300700000|2022-07-20 07:05:00|3957|3955|3971.5|3970|3973|3972|3957|3955|43826
1658301000000|2022-07-20 07:10:00|3972|3970.5|3961|3959|3974.5|3973.5|3960|3958.5|55405
1658301300000|2022-07-20 07:15:00|3960.5|3958.5|3959.5|3957.5|3962.5|3961|3949|3948.5|30130
1658301600000|2022-07-20 07:20:00|3960|3958|3950|3949|3962.5|3961|3948|3946.5|28041
1658301900000|2022-07-20 07:25:00|3949.5|3948|3940.5|3939.5|3950|3949.5|3939|3938|23265
1658302200000|2022-07-20 07:30:00|3940|3939|3941|3939.5|3947|3946.5|3936|3934.5|25047
1658302500000|2022-07-20 07:35:00|3940.5|3939|3944|3943|3945.5|3945|3937|3935.5|13375
1658302800000|2022-07-20 07:40:00|3943.5|3942.5|3938|3937|3943.5|3943|3937.5|3936|16281
1658303100000|2022-07-20 07:45:00|3938.5|3937.5|3943.5|3942.5|3944.5|3943.5|3936|3935|14819
1658303400000|2022-07-20 07:50:00|3943|3942|3945|3944|3947.5|3946|3942|3941|28825
1658303700000|2022-07-20 07:55:00|3945.5|3944.5|3938|3937|3946|3945.5|3936|3934.5|21749
1658304000000|2022-07-20 08:00:00|3937.5|3936.5|3935|3934.5|3940|3939|3933.5|3933|32637
1658304300000|2022-07-20 08:05:00|3934.5|3934|3940.5|3939.5|3943.5|3942.5|3934|3933|37914
1658304600000|2022-07-20 08:10:00|3940|3940|3941.5|3940.5|3943|3941.5|3937|3936|29636
1658304900000|2022-07-20 08:15:00|3941|3940|3942|3940.5|3942|3941.5|3936.5|3935.5|31936
1658305200000|2022-07-20 08:20:00|3941.5|3940|3938.5|3937.5|3943.5|3942.5|3938|3937|20151
1658305500000|2022-07-20 08:25:00|3938|3937|3937|3935.5|3939.5|3938.5|3935.5|3934.5|11121
1658305800000|2022-07-20 08:30:00|3936.5|3936|3939|3938.5|3943|3941.5|3936.5|3935.5|19059
1658306100000|2022-07-20 08:35:00|3938.5|3938|3938|3937|3940.5|3939.5|3935|3934|19551
1658306400000|2022-07-20 08:40:00|3938.5|3937.5|3937.5|3936.5|3940|3939|3936.5|3936|9893
1658306700000|2022-07-20 08:45:00|3937|3936|3935.5|3934.5|3938|3937|3934|3933.5|13614
1658307000000|2022-07-20 08:50:00|3936|3935|3929|3928|3936|3935.5|3929|3928|9490
1658307300000|2022-07-20 08:55:00|3929.5|3928.5|3926|3925|3929.5|3928.5|3925|3924|7089
1658307600000|2022-07-20 09:00:00|3925.5|3924.5|3926.5|3926|3928.5|3928|3925|3924.5|19780
1658307900000|2022-07-20 09:05:00|3927|3927|3929.5|3928.5|3933|3932|3927|3926|18837
1658308200000|2022-07-20 09:10:00|3930|3929|3931.5|3930.5|3934|3932.5|3930|3929|6973
1658308500000|2022-07-20 09:15:00|3931|3931|3930.5|3929.5|3931.5|3931|3928|3926.5|11116
1658308800000|2022-07-20 09:20:00|3931|3930|3922|3921|3931.5|3930.5|3922|3921|16606
1658309100000|2022-07-20 09:25:00|3921.5|3920|3912|3911|3922.5|3921.5|3911|3909.5|13328
1658309400000|2022-07-20 09:30:00|3912.5|3911.5|3913.5|3912.5|3917.5|3916.5|3911|3910|23759
1658309700000|2022-07-20 09:35:00|3914|3913|3919.5|3918|3920.5|3919.5|3912.5|3911.5|13270
1658310000000|2022-07-20 09:40:00|3919|3917.5|3916|3915|3921.5|3920.5|3913|3912.5|27889
1658310300000|2022-07-20 09:45:00|3915.5|3915.5|3915.5|3914.5|3916|3915.5|3912.5|3912|20712
1658310600000|2022-07-20 09:50:00|3916|3915|3914|3913.5|3921|3920|3914|3913.5|21686
1658310900000|2022-07-20 09:55:00|3913.5|3913|3916|3915|3917.5|3916.5|3913|3912|11025
1658311200000|2022-07-20 10:00:00|3916.5|3915.5|3911.5|3910.5|3917.5|3916.5|3909.5|3909|14396
1658311500000|2022-07-20 10:05:00|3911|3911|3913.5|3912.5|3917|3916|3911|3910.5|8881
1658311800000|2022-07-20 10:10:00|3913|3913|3921.5|3920|3923|3922|3913|3913|10147
1658312100000|2022-07-20 10:15:00|3921|3919.5|3924|3922.5|3925|3924|3920|3919|17032
1658312400000|2022-07-20 10:20:00|3923.5|3923|3922.5|3921.5|3925.5|3924.5|3921.5|3920.5|7586
1658312700000|2022-07-20 10:25:00|3922|3921|3918.5|3917.5|3923.5|3922.5|3918.5|3917.5|8483
1658313000000|2022-07-20 10:30:00|3919|3918|3907.5|3906.5|3920|3919.5|3907.5|3906.5|37645
1658313300000|2022-07-20 10:35:00|3908|3907|3910.5|3909|3911.5|3910.5|3907.5|3906.5|19030
1658313600000|2022-07-20 10:40:00|3910|3909.5|3909|3908|3911.5|3910|3905|3904|18739
1658313900000|2022-07-20 10:45:00|3908.5|3907.5|3910.5|3909.5|3911|3910|3906|3905|13884
1658314200000|2022-07-20 10:50:00|3910|3910|3916|3915|3917|3915.5|3909.5|3909|13143
1658314500000|2022-07-20 10:55:00|3916.5|3915.5|3916|3914.5|3921.5|3920|3909.5|3908.5|23655
1658314800000|2022-07-20 11:00:00|3916.5|3915|3914.5|3913.5|3916.5|3916|3912.5|3911|10984
1658315100000|2022-07-20 11:05:00|3914|3913|3915|3914|3916.5|3916|3913|3911.5|4359
1658315400000|2022-07-20 11:10:00|3915.5|3914.5|3915.5|3914|3917.5|3916.5|3913.5|3912.5|6156
1658315700000|2022-07-20 11:15:00|3915|3913|3914|3913.5|3915|3914|3911|3909.5|8608
1658316000000|2022-07-20 11:20:00|3914.5|3914|3917.5|3917|3919|3917.5|3914.5|3913.5|13391
1658316300000|2022-07-20 11:25:00|3918|3916.5|3915|3914|3918|3916.5|3914|3913.5|8838
1658316600000|2022-07-20 11:30:00|3914.5|3914.5|3913|3912|3918|3917|3911.5|3910.5|25233
1658316900000|2022-07-20 11:35:00|3913.5|3912.5|3919|3917.5|3919.5|3919|3912.5|3912|12673
1658317200000|2022-07-20 11:40:00|3918.5|3918|3914.5|3913.5|3919|3918|3914.5|3913.5|6161
1658317500000|2022-07-20 11:45:00|3914|3914|3918.5|3917|3919|3918|3914|3913|19483
1658317800000|2022-07-20 11:50:00|3918|3917.5|3914|3913.5|3918|3917.5|3913|3912|19824
1658318100000|2022-07-20 11:55:00|3914.5|3914|3923|3922|3923.5|3922|3914.5|3913.5|13816
1658318400000|2022-07-20 12:00:00|3922.5|3921.5|3922.5|3921.5|3925|3924|3921|3920.5|7507
1658318700000|2022-07-20 12:05:00|3923|3922|3924|3923|3927.5|3926|3921.5|3921|9897
1658319000000|2022-07-20 12:10:00|3923.5|3923.5|3927.5|3927|3930.5|3930|3923.5|3923.5|6559
1658319300000|2022-07-20 12:15:00|3928|3926.5|3924|3923|3928|3926.5|3923|3922|5174
1658319600000|2022-07-20 12:20:00|3924.5|3923.5|3921.5|3920.5|3927.5|3926|3918|3917|22806
1658319900000|2022-07-20 12:25:00|3922|3921|3926.5|3925.5|3926.5|3925.5|3920|3919|10134
1658320200000|2022-07-20 12:30:00|3927|3925|3922.5|3921.5|3927|3926|3922.5|3921.5|14846
1658320500000|2022-07-20 12:35:00|3922|3921|3920|3918.5|3923|3922|3918.5|3918|8211
1658320800000|2022-07-20 12:40:00|3919.5|3918|3913.5|3912.5|3921|3919.5|3912.5|3911|69682
1658321100000|2022-07-20 12:45:00|3913|3912|3920|3919.5|3922|3921|3911|3910|53145
1658321400000|2022-07-20 12:50:00|3919.5|3918.5|3914.5|3913.5|3928.5|3927|3913.5|3912.5|43066
1658321700000|2022-07-20 12:55:00|3915|3914|3922.5|3921.5|3923|3922|3913.5|3912.5|13553
1658322000000|2022-07-20 13:00:00|3923|3922|3924.5|3924|3926.5|3925|3920.5|3919.5|15606
1658322300000|2022-07-20 13:05:00|3925|3924.5|3928|3927|3928.5|3927.5|3921.5|3920.5|31315
1658322600000|2022-07-20 13:10:00|3927.5|3926.5|3922|3921.5|3927.5|3926.5|3920.5|3920|30193
1658322900000|2022-07-20 13:15:00|3921.5|3921|3920|3919|3924|3923|3920|3919|41302
1658323200000|2022-07-20 13:20:00|3919.5|3918.5|3917|3916|3922|3921|3915.5|3915|27685
1658323500000|2022-07-20 13:25:00|3917.5|3916.5|3914|3913|3918|3917|3914|3913|16747
1658323800000|2022-07-20 13:30:00|3914.5|3913.5|3902.5|3901.5|3921.5|3920.5|3901.5|3901|123737
1658324100000|2022-07-20 13:35:00|3903|3902|3908.5|3907.5|3911.5|3910.5|3902|3901.5|66889
1658324400000|2022-07-20 13:40:00|3909|3908|3904|3903|3909.5|3908.5|3901.5|3900.5|113857
1658324700000|2022-07-20 13:45:00|3904.5|3903.5|3908|3907|3911.5|3910.5|3901.5|3900|42068
1658325000000|2022-07-20 13:50:00|3908.5|3907.5|3903.5|3902|3911|3910.5|3902.5|3901.5|44933
1658325300000|2022-07-20 13:55:00|3904|3902.5|3900|3899|3906.5|3905.5|3898|3897|36589
1658325600000|2022-07-20 14:00:00|3900.5|3899.5|3901.5|3900.5|3904|3903|3898.5|3897.5|46116
1658325900000|2022-07-20 14:05:00|3901|3901|3904.5|3904|3906|3905.5|3900.5|3900|52822
1658326200000|2022-07-20 14:10:00|3904|3903.5|3903.5|3902.5|3908|3906.5|3902|3901.5|44125
1658326500000|2022-07-20 14:15:00|3903|3902|3896.5|3896|3903.5|3903|3894|3893.5|54990
1658326800000|2022-07-20 14:20:00|3897|3895.5|3900.5|3900|3901.5|3900.5|3896|3895.5|48588
1658327100000|2022-07-20 14:25:00|3901|3900.5|3901.5|3900.5|3906|3905.5|3897.5|3897|99691
1658327400000|2022-07-20 14:30:00|3902|3901|3903.5|3902.5|3907|3906|3900.5|3900|50207
1658327700000|2022-07-20 14:35:00|3903|3902|3898|3897|3903.5|3902.5|3897|3896.5|29195
1658328000000|2022-07-20 14:40:00|3898.5|3897.5|3892|3891.5|3900|3899.5|3891|3890|95995
1658328300000|2022-07-20 14:45:00|3891.5|3891|3892.5|3892|3894|3893.5|3888.5|3888|874302
1658328600000|2022-07-20 14:50:00|3893|3892.5|3891|3890.5|3894.5|3894|3891|3890|45402
1658328900000|2022-07-20 14:55:00|3891.5|3891|3895.5|3895|3897.5|3896.5|3891.5|3890.5|44601
1658329200000|2022-07-20 15:00:00|3896|3895.5|3892.5|3891.5|3896.5|3896|3891.5|3890.5|336769
1658329500000|2022-07-20 15:05:00|3892|3891|3896.5|3895.5|3896.5|3895.5|3891.5|3891|72410
1658329800000|2022-07-20 15:10:00|3897|3896|3892|3891.5|3897.5|3897|3891.5|3890.5|44728
1658330100000|2022-07-20 15:15:00|3892.5|3892|3896.5|3895.5|3898|3897.5|3892|3891|55101
1658330400000|2022-07-20 15:20:00|3897|3896|3892.5|3892|3898|3897|3892.5|3891.5|66490
1658330700000|2022-07-20 15:25:00|3893|3892.5|3900|3899|3902|3901|3891|3890.5|77561
1658386800000|2022-07-21 07:00:00|3895.5|3890.5|3906|3904|3909.5|3908|3892|3890|58309
1658387100000|2022-07-21 07:05:00|3905.5|3903|3904.5|3903|3906.5|3905|3897.5|3895.5|41697
1658387400000|2022-07-21 07:10:00|3904|3902.5|3879.5|3877.5|3909|3907.5|3873|3872|63277
1658387700000|2022-07-21 07:15:00|3880|3878|3886|3885|3890|3888.5|3879|3877.5|21109
1658388000000|2022-07-21 07:20:00|3885.5|3884.5|3890.5|3888.5|3896|3895|3885|3883|48508
1658388300000|2022-07-21 07:25:00|3890|3888|3862.5|3861.5|3890.5|3889.5|3861|3860.5|50845
1658388600000|2022-07-21 07:30:00|3862|3862|3868|3866.5|3872|3870.5|3862|3861|44656
1658388900000|2022-07-21 07:35:00|3868.5|3866|3876.5|3875.5|3878.5|3877|3864.5|3863|28268
1658389200000|2022-07-21 07:40:00|3876|3875|3877|3876.5|3879.5|3878.5|3870.5|3869|15374
1658389500000|2022-07-21 07:45:00|3877.5|3877|3881|3879.5|3884|3883|3875|3874|23891
1658389800000|2022-07-21 07:50:00|3881.5|3880|3880.5|3879.5|3886|3885|3879.5|3878.5|14919
1658390100000|2022-07-21 07:55:00|3881|3880|3880|3879.5|3882.5|3881.5|3876.5|3876|17078
1658390400000|2022-07-21 08:00:00|3880.5|3879|3876.5|3875|3884|3882.5|3875|3874|16223
1658390700000|2022-07-21 08:05:00|3877|3875.5|3881.5|3880.5|3883.5|3882|3875|3874.5|9481
1658391000000|2022-07-21 08:10:00|3881|3881|3883|3882|3884.5|3883.5|3880.5|3879.5|9193
1658391300000|2022-07-21 08:15:00|3882.5|3881.5|3894|3893.5|3895.5|3895|3882.5|3881.5|15109
1658391600000|2022-07-21 08:20:00|3894.5|3894.5|3882.5|3882|3897|3896.5|3882.5|3882|30140
1658391900000|2022-07-21 08:25:00|3883|3881.5|3888.5|3887|3888.5|3888|3883|3881.5|7904
1658392200000|2022-07-21 08:30:00|3889|3887.5|3887.5|3886.5|3889.5|3889|3883|3881.5|11807
1658392500000|2022-07-21 08:35:00|3888|3887|3883|3882.5|3890.5|3889.5|3882|3881|5870
1658392800000|2022-07-21 08:40:00|3882.5|3882|3877|3876|3883|3882|3873|3872.5|17886
1658393100000|2022-07-21 08:45:00|3876.5|3876.5|3881|3879.5|3881.5|3880|3875|3874.5|19855
1658393400000|2022-07-21 08:50:00|3881.5|3880|3882.5|3881|3886|3884.5|3881.5|3880|16650
1658393700000|2022-07-21 08:55:00|3882|3881.5|3889.5|3888.5|3890.5|3890|3881|3880|13389
1658394000000|2022-07-21 09:00:00|3889|3888|3882.5|3881|3889.5|3888|3879|3878.5|12694
1658394300000|2022-07-21 09:05:00|3882|3881.5|3886|3884.5|3888|3887|3880.5|3880|9674
1658394600000|2022-07-21 09:10:00|3885.5|3885|3883.5|3883|3886.5|3885|3880|3878.5|12843
1658394900000|2022-07-21 09:15:00|3884|3883.5|3884|3883|3885|3884|3880.5|3879.5|11953
1658395200000|2022-07-21 09:20:00|3884.5|3882.5|3884.5|3883.5|3888.5|3887|3883.5|3882.5|10241
1658395500000|2022-07-21 09:25:00|3884|3884|3884.5|3884|3887|3886.5|3883.5|3883|15786
1658395800000|2022-07-21 09:30:00|3884|3883.5|3882|3881.5|3886|3885|3880|3879.5|11685
1658396100000|2022-07-21 09:35:00|3881.5|3881|3883|3882.5|3885.5|3884.5|3879.5|3878.5|12330
1658396400000|2022-07-21 09:40:00|3882.5|3882|3881|3880|3884.5|3883.5|3880.5|3880|24480
1658396700000|2022-07-21 09:45:00|3881.5|3880.5|3878.5|3877|3883.5|3883|3878|3877|27235
1658397000000|2022-07-21 09:50:00|3878|3877.5|3880|3878.5|3883.5|3882.5|3877|3876.5|21470
1658397300000|2022-07-21 09:55:00|3880.5|3879|3881|3880|3883.5|3882.5|3880|3879|8329
1658397600000|2022-07-21 10:00:00|3880.5|3880.5|3879|3878.5|3881|3880.5|3878|3877.5|34541
1658397900000|2022-07-21 10:05:00|3879.5|3879|3877|3876|3879.5|3879|3872.5|3872|18273
1658398200000|2022-07-21 10:10:00|3876.5|3875.5|3872.5|3872|3876.5|3875.5|3872.5|3872|17571
1658398500000|2022-07-21 10:15:00|3873|3872.5|3871|3870|3875|3874|3870|3869|10041
1658398800000|2022-07-21 10:20:00|3871.5|3870.5|3869|3868.5|3873.5|3872.5|3869|3868.5|9182
1658399100000|2022-07-21 10:25:00|3869.5|3869|3869.5|3869|3871.5|3870.5|3869.5|3868.5|9454
1658399400000|2022-07-21 10:30:00|3869|3868.5|3873.5|3872.5|3873.5|3873|3869|3868.5|14581
1658399700000|2022-07-21 10:35:00|3873|3873|3869|3868.5|3873.5|3873|3869|3868.5|11114
1658400000000|2022-07-21 10:40:00|3868.5|3868|3861|3860.5|3870|3869.5|3861|3860.5|5137
1658400300000|2022-07-21 10:45:00|3860.5|3860|3862|3860.5|3864.5|3863.5|3860.5|3860|5140
1658400600000|2022-07-21 10:50:00|3862.5|3861|3864|3863.5|3865.5|3864.5|3861.5|3860.5|7639
1658400900000|2022-07-21 10:55:00|3863.5|3863|3866.5|3865.5|3867|3866|3863|3862|7086
1658401200000|2022-07-21 11:00:00|3866|3865|3868.5|3868|3868.5|3868|3864|3863.5|8148
1658401500000|2022-07-21 11:05:00|3868|3867.5|3870.5|3870|3872|3871.5|3867|3866.5|63448
1658401800000|2022-07-21 11:10:00|3870|3869.5|3869.5|3868.5|3872|3871|3868|3866.5|6117
1658402100000|2022-07-21 11:15:00|3869|3869|3872.5|3872|3874|3873|3869|3868.5|4962
1658402400000|2022-07-21 11:20:00|3872|3871.5|3865.5|3865|3872.5|3871.5|3864.5|3864|6647
1658402700000|2022-07-21 11:25:00|3865|3864.5|3868.5|3868|3871|3870|3864.5|3864|16734
1658403000000|2022-07-21 11:30:00|3868|3867.5|3869|3868|3869|3868|3865.5|3865|5692
1658403300000|2022-07-21 11:35:00|3869.5|3868.5|3876|3874.5|3876|3875.5|3869.5|3868.5|12823
1658403600000|2022-07-21 11:40:00|3875.5|3875|3875|3874|3877.5|3876.5|3873.5|3873|9962
1658403900000|2022-07-21 11:45:00|3875.5|3874.5|3876|3875.5|3878|3877|3874|3873|15451
1658404200000|2022-07-21 11:50:00|3875.5|3875|3877.5|3876.5|3879.5|3878.5|3873|3872.5|44808
1658404500000|2022-07-21 11:55:00|3877|3876|3876|3875|3878.5|3878|3874|3873.5|12848
1658404800000|2022-07-21 12:00:00|3875.5|3875.5|3876|3875|3877.5|3877|3874.5|3873.5|13004
1658405100000|2022-07-21 12:05:00|3876.5|3875.5|3876|3875.5|3878|3877|3874.5|3873.5|30615
1658405400000|2022-07-21 12:10:00|3876.5|3876|3876.5|3875.5|3878|3877|3873.5|3873|33031
1658405700000|2022-07-21 12:15:00|3876|3876|3862.5|3862|3885|3881|3858.5|3857.5|137725
1658406000000|2022-07-21 12:20:00|3863|3861.5|3872.5|3871.5|3877.5|3876.5|3862|3861.5|40689
1658406300000|2022-07-21 12:25:00|3872|3871|3863|3862|3872|3871|3863|3862|15237
1658406600000|2022-07-21 12:30:00|3863.5|3862.5|3865|3864.5|3866.5|3866|3861.5|3860|18567
1658406900000|2022-07-21 12:35:00|3865.5|3865|3866.5|3866|3868.5|3867.5|3864|3863|18559
1658407200000|2022-07-21 12:40:00|3866|3865.5|3875|3874.5|3875.5|3875|3864.5|3864|29441
1658407500000|2022-07-21 12:45:00|3874.5|3874|3868|3867|3875|3874.5|3867.5|3866.5|18167
1658407800000|2022-07-21 12:50:00|3867.5|3866.5|3867|3866|3869.5|3869|3864.5|3863.5|8698
1658408100000|2022-07-21 12:55:00|3867.5|3866.5|3871|3870|3874.5|3874|3867.5|3866.5|23315
1658408400000|2022-07-21 13:00:00|3871.5|3870.5|3869|3868.5|3874|3873.5|3867.5|3866.5|43735
1658408700000|2022-07-21 13:05:00|3869.5|3869|3868.5|3868|3872|3871.5|3868|3867.5|17517
1658409000000|2022-07-21 13:10:00|3869|3868.5|3863|3862|3872|3871|3862|3861|35558
1658409300000|2022-07-21 13:15:00|3862.5|3861.5|3854.5|3853.5|3864.5|3863.5|3854|3853.5|30004
1658409600000|2022-07-21 13:20:00|3855|3854|3861.5|3861|3862.5|3862|3854.5|3853.5|24790
1658409900000|2022-07-21 13:25:00|3862|3861.5|3866.5|3866|3867.5|3867|3860|3859|32744
1658410200000|2022-07-21 13:30:00|3867.5|3866.5|3863|3861.5|3872.5|3871.5|3862.5|3861.5|83862
1658410500000|2022-07-21 13:35:00|3862.5|3862|3871.5|3871|3875|3873.5|3862|3861.5|53838
1658410800000|2022-07-21 13:40:00|3872|3871.5|3880.5|3879.5|3882.5|3882|3868.5|3867.5|52975
1658411100000|2022-07-21 13:45:00|3880|3879|3885.5|3884.5|3889.5|3888.5|3879|3878|37753
1658411400000|2022-07-21 13:50:00|3886|3885|3893.5|3892|3894|3893.5|3886|3885|51718
1658411700000|2022-07-21 13:55:00|3893|3892.5|3893|3891.5|3893.5|3893|3888.5|3888|39785
1658412000000|2022-07-21 14:00:00|3893.5|3892|3887.5|3886.5|3894|3893|3886|3885.5|42066
1658412300000|2022-07-21 14:05:00|3887|3886|3891|3890|3893|3892|3884.5|3883.5|31203
1658412600000|2022-07-21 14:10:00|3891.5|3890.5|3891|3890.5|3894|3893.5|3887.5|3886.5|40874
1658412900000|2022-07-21 14:15:00|3892|3891|3894|3893.5|3896.5|3895.5|3890.5|3889.5|57003
1658413200000|2022-07-21 14:20:00|3894.5|3894|3893.5|3893|3895|3894|3890|3889.5|46522
1658413500000|2022-07-21 14:25:00|3893|3892.5|3892.5|3892|3894|3893.5|3890.5|3890|27898
1658413800000|2022-07-21 14:30:00|3892|3891.5|3891|3890|3894.5|3894|3891|3890|42977
1658414100000|2022-07-21 14:35:00|3890.5|3890.5|3892.5|3891.5|3896.5|3895.5|3890|3889|55059
1658414400000|2022-07-21 14:40:00|3892|3892|3892.5|3891.5|3894|3893.5|3891.5|3891|26265
1658414700000|2022-07-21 14:45:00|3892|3892|3894.5|3893.5|3894.5|3894|3892|3891.5|24134
1658415000000|2022-07-21 14:50:00|3894|3893|3892|3891|3894.5|3894|3888|3887.5|23574
1658415300000|2022-07-21 14:55:00|3891.5|3891.5|3891.5|3891|3893.5|3893|3890|3889.5|34358
1658415600000|2022-07-21 15:00:00|3892|3891.5|3893.5|3893|3895|3894.5|3891.5|3891|45993
1658415900000|2022-07-21 15:05:00|3894|3893.5|3893.5|3892.5|3895|3894.5|3892.5|3892|51729
1658416200000|2022-07-21 15:10:00|3893|3893|3894|3893.5|3896|3895.5|3891.5|3891|33766
1658416500000|2022-07-21 15:15:00|3893.5|3893|3892.5|3892|3895|3894.5|3891|3890.5|64643
1658416800000|2022-07-21 15:20:00|3893|3892.5|3890|3889.5|3894|3893.5|3888.5|3888|76006
1658417100000|2022-07-21 15:25:00|3890.5|3890|3889.5|3888.5|3892.5|3892|3887|3886|58549
1658473200000|2022-07-22 07:00:00|3910|3888.5|3908.5|3907|3910.5|3908.5|3887.5|3886|132588
1658473500000|2022-07-22 07:05:00|3908|3906.5|3909|3907.5|3912|3910|3901.5|3900|59218
1658473800000|2022-07-22 07:10:00|3908.5|3907|3900.5|3899.5|3916|3915|3900.5|3898.5|88133
1658474100000|2022-07-22 07:15:00|3901|3900.5|3907|3905.5|3907|3905.5|3892.5|3891|53212
1658474400000|2022-07-22 07:20:00|3907.5|3906|3906|3904.5|3910|3908|3904.5|3903.5|20682
1658474700000|2022-07-22 07:25:00|3906.5|3905|3906|3904.5|3912|3910.5|3904|3902.5|47942
1658475000000|2022-07-22 07:30:00|3905.5|3904|3919|3918|3920|3918.5|3898.5|3898|49754
1658475300000|2022-07-22 07:35:00|3918.5|3917.5|3916.5|3915.5|3923|3921.5|3914|3913.5|42507
1658475600000|2022-07-22 07:40:00|3916|3916|3923|3921.5|3924.5|3923.5|3916|3916|21842
1658475900000|2022-07-22 07:45:00|3922.5|3922|3927.5|3926.5|3928.5|3928|3922.5|3921|16726
1658476200000|2022-07-22 07:50:00|3927|3927|3919|3918|3928|3927|3918.5|3917.5|22449
1658476500000|2022-07-22 07:55:00|3919.5|3918.5|3929.5|3928.5|3929.5|3928.5|3919.5|3918|12613
1658476800000|2022-07-22 08:00:00|3929|3928|3930|3929|3931.5|3930|3926|3925|31854
1658477100000|2022-07-22 08:05:00|3930.5|3928.5|3924|3923|3931|3930|3921.5|3920|20018
1658477400000|2022-07-22 08:10:00|3924.5|3923.5|3927.5|3926|3929|3928|3919.5|3918.5|12344
1658477700000|2022-07-22 08:15:00|3928|3926.5|3926|3925|3932|3931.5|3925.5|3924|15804
1658478000000|2022-07-22 08:20:00|3926.5|3925.5|3925|3924|3928|3926.5|3921.5|3921|28461
1658478300000|2022-07-22 08:25:00|3924.5|3924.5|3923.5|3923|3926|3925|3922.5|3922|13541
1658478600000|2022-07-22 08:30:00|3924.5|3922.5|3923.5|3923|3925|3924|3919.5|3919|18216
1658478900000|2022-07-22 08:35:00|3924|3923.5|3922|3921|3925.5|3924.5|3920.5|3919.5|13737
1658479200000|2022-07-22 08:40:00|3922.5|3921.5|3920|3919|3924.5|3924|3920|3919|20454
1658479500000|2022-07-22 08:45:00|3920.5|3919.5|3913.5|3913|3921.5|3920.5|3913|3912.5|8901
1658479800000|2022-07-22 08:50:00|3913|3912.5|3913|3912|3915.5|3914.5|3912|3911.5|10309
1658480100000|2022-07-22 08:55:00|3914|3912.5|3911.5|3910.5|3914|3913|3910|3909|13394
1658480400000|2022-07-22 09:00:00|3911|3910|3912.5|3911.5|3912.5|3911.5|3909|3908|15315
1658480700000|2022-07-22 09:05:00|3912|3912|3906.5|3906|3915.5|3914.5|3906.5|3906|9518
1658481000000|2022-07-22 09:10:00|3907|3906.5|3909.5|3908.5|3910.5|3909.5|3907|3906.5|8146
1658481300000|2022-07-22 09:15:00|3910|3909|3914|3913.5|3916|3915.5|3910|3908.5|13482
1658481600000|2022-07-22 09:20:00|3913.5|3913|3911.5|3910.5|3917.5|3917|3910.5|3909.5|16300
1658481900000|2022-07-22 09:25:00|3911|3910|3908.5|3907|3913.5|3912.5|3908.5|3907|10950
1658482200000|2022-07-22 09:30:00|3908|3907.5|3905.5|3904.5|3909.5|3909|3904.5|3903.5|14763
1658482500000|2022-07-22 09:35:00|3906|3905|3908|3907.5|3909|3908.5|3905|3904.5|13588
1658482800000|2022-07-22 09:40:00|3908.5|3908|3913|3912|3913|3912|3908|3907|8273
1658483100000|2022-07-22 09:45:00|3912.5|3912.5|3911|3910.5|3915.5|3914.5|3911|3910|12789
1658483400000|2022-07-22 09:50:00|3911.5|3911|3913|3911.5|3917|3916|3910.5|3910|16992
1658483700000|2022-07-22 09:55:00|3912.5|3912|3915|3914|3919.5|3918.5|3912.5|3911.5|9255
1658484000000|2022-07-22 10:00:00|3915.5|3914.5|3917|3916|3919|3918.5|3915|3914|10059
1658484300000|2022-07-22 10:05:00|3918|3916.5|3915.5|3914.5|3919.5|3919|3914|3913|15004
1658484600000|2022-07-22 10:10:00|3916|3915|3918|3917|3920.5|3919.5|3916|3914.5|12677
1658484900000|2022-07-22 10:15:00|3918.5|3917.5|3918|3917.5|3918.5|3918|3914.5|3913.5|11230
1658485200000|2022-07-22 10:20:00|3918.5|3918|3916.5|3915.5|3920|3919|3915.5|3914.5|3456
1658485500000|2022-07-22 10:25:00|3917|3916|3920.5|3920|3921.5|3920.5|3916.5|3916|10426
1658485800000|2022-07-22 10:30:00|3920|3919.5|3917.5|3917|3920|3919.5|3916|3915|6913
1658486100000|2022-07-22 10:35:00|3917|3916.5|3919|3918.5|3921|3920|3917|3916.5|14548
1658486400000|2022-07-22 10:40:00|3919.5|3919|3923|3922|3923|3922|3919|3918.5|12018
1658486700000|2022-07-22 10:45:00|3922.5|3921.5|3921|3920|3924|3923|3921|3920|20571
1658487000000|2022-07-22 10:50:00|3920.5|3919.5|3915.5|3915|3921|3920|3915.5|3915|14282
1658487300000|2022-07-22 10:55:00|3916|3915.5|3911|3910|3916|3915.5|3909|3908|16582
1658487600000|2022-07-22 11:00:00|3911.5|3910.5|3909|3908.5|3913|3912.5|3908|3907|16028
1658487900000|2022-07-22 11:05:00|3909.5|3909|3912|3911.5|3912|3911.5|3908|3907.5|9602
1658488200000|2022-07-22 11:10:00|3912.5|3912|3909|3908.5|3913.5|3913|3909|3908|9650
1658488500000|2022-07-22 11:15:00|3908.5|3908|3907|3906|3909.5|3909|3906.5|3905.5|10844
1658488800000|2022-07-22 11:20:00|3907.5|3906.5|3903.5|3903|3907.5|3907|3903.5|3902.5|6035
1658489100000|2022-07-22 11:25:00|3903|3902.5|3904|3903|3904.5|3904|3899.5|3899|17419
1658489400000|2022-07-22 11:30:00|3903.5|3903.5|3900|3899|3904.5|3903.5|3896|3895|9579
1658489700000|2022-07-22 11:35:00|3899.5|3899.5|3899.5|3899|3901.5|3900.5|3897.5|3896.5|13793
1658490000000|2022-07-22 11:40:00|3899|3898.5|3901.5|3900.5|3904.5|3903.5|3898.5|3897.5|112576
1658490300000|2022-07-22 11:45:00|3901|3901|3899.5|3899|3901.5|3901|3898.5|3897.5|6123
1658490600000|2022-07-22 11:50:00|3899|3898.5|3898|3897|3899.5|3898.5|3895.5|3894.5|10879
1658490900000|2022-07-22 11:55:00|3898.5|3897.5|3895.5|3894.5|3899|3898|3895.5|3894.5|32479
1658491200000|2022-07-22 12:00:00|3895|3894|3897|3896.5|3897|3896.5|3894|3893|4934
1658491500000|2022-07-22 12:05:00|3896.5|3896|3897|3896.5|3897.5|3897|3896.5|3896|9004
1658491800000|2022-07-22 12:10:00|3896.5|3896|3895|3894|3898.5|3898|3894|3893|11118
1658492100000|2022-07-22 12:15:00|3895.5|3894.5|3892.5|3891.5|3896|3895|3892|3891|17150
1658492400000|2022-07-22 12:20:00|3892|3892|3894|3893|3895.5|3894.5|3892|3891|12745
1658492700000|2022-07-22 12:25:00|3893.5|3892.5|3891.5|3890.5|3894|3893|3889.5|3888.5|26369
1658493000000|2022-07-22 12:30:00|3891|3890|3895.5|3894.5|3895.5|3895|3889|3888.5|9298
1658493300000|2022-07-22 12:35:00|3896|3895|3899.5|3899|3900.5|3899|3896|3895|17111
1658493600000|2022-07-22 12:40:00|3899|3898.5|3899.5|3898.5|3903|3902|3898.5|3898|35716
1658493900000|2022-07-22 12:45:00|3900.5|3899|3901|3900.5|3903.5|3902|3900|3899|7587
1658494200000|2022-07-22 12:50:00|3900.5|3900|3902.5|3902|3905|3904.5|3900.5|3900|8748
1658494500000|2022-07-22 12:55:00|3903.5|3902.5|3901.5|3900.5|3906|3905.5|3901|3900.5|13273
1658494800000|2022-07-22 13:00:00|3902|3901|3905|3904|3907|3906.5|3901.5|3900.5|17683
1658495100000|2022-07-22 13:05:00|3905.5|3904.5|3903|3902|3906.5|3906|3902|3901.5|17011
1658495400000|2022-07-22 13:10:00|3902.5|3902.5|3902|3900.5|3903.5|3903|3900.5|3900|10879
1658495700000|2022-07-22 13:15:00|3902.5|3901|3902.5|3901.5|3905|3904|3901.5|3901|12579
1658496000000|2022-07-22 13:20:00|3903|3902|3906|3905|3908|3907|3903|3902|32275
1658496300000|2022-07-22 13:25:00|3906.5|3905.5|3905.5|3905|3908.5|3907.5|3905.5|3905|16340
1658496600000|2022-07-22 13:30:00|3906|3905.5|3913.5|3913|3914.5|3914|3905.5|3905|47945
1658496900000|2022-07-22 13:35:00|3914|3913.5|3911.5|3911|3917|3916|3910|3909|17794
1658497200000|2022-07-22 13:40:00|3912|3911.5|3915|3914.5|3915.5|3914.5|3910.5|3910|25945
1658497500000|2022-07-22 13:45:00|3915.5|3915|3913|3912.5|3921|3920|3911|3910.5|61277
1658497800000|2022-07-22 13:50:00|3912.5|3912|3908|3907|3916|3915.5|3907|3906.5|38284
1658498100000|2022-07-22 13:55:00|3908.5|3907.5|3911.5|3911|3911.5|3911|3907|3906.5|35450
1658498400000|2022-07-22 14:00:00|3912|3911.5|3909|3908.5|3913|3912.5|3907|3906.5|36102
1658498700000|2022-07-22 14:05:00|3909.5|3909|3905|3904.5|3910.5|3910|3900.5|3900|137465
1658499000000|2022-07-22 14:10:00|3904.5|3904|3907|3906.5|3908.5|3907.5|3904.5|3903.5|43581
1658499300000|2022-07-22 14:15:00|3907.5|3907|3904.5|3904|3908|3907.5|3904.5|3903.5|49435
1658499600000|2022-07-22 14:20:00|3904|3903.5|3902|3901.5|3905.5|3905|3901|3900|21341
1658499900000|2022-07-22 14:25:00|3902.5|3902|3900|3899.5|3903|3902|3898|3897.5|48029
1658500200000|2022-07-22 14:30:00|3899.5|3899|3901.5|3901|3901.5|3901|3898|3897|14422
1658500500000|2022-07-22 14:35:00|3901|3900.5|3906|3905|3906.5|3905.5|3899.5|3899|41082
1658500800000|2022-07-22 14:40:00|3905.5|3905.5|3906.5|3906|3907|3906.5|3904.5|3903.5|32054
1658501100000|2022-07-22 14:45:00|3907|3906.5|3904.5|3904|3908|3907|3904|3903.5|32090
1658501400000|2022-07-22 14:50:00|3904|3903.5|3904|3903|3906.5|3906|3902|3901.5|22473
1658501700000|2022-07-22 14:55:00|3903.5|3903.5|3910|3909.5|3910|3909.5|3903.5|3903|25489
1658502000000|2022-07-22 15:00:00|3910.5|3910|3911|3910|3912.5|3912|3907.5|3907|40494
1658502300000|2022-07-22 15:05:00|3910.5|3910.5|3912|3911|3913|3912.5|3910|3909.5|15978
1658502600000|2022-07-22 15:10:00|3911.5|3911.5|3907|3906.5|3912|3911.5|3905|3904.5|30982
1658502900000|2022-07-22 15:15:00|3907.5|3907|3904.5|3904|3907.5|3907|3904|3903.5|26015
1658503200000|2022-07-22 15:20:00|3905|3904.5|3904|3903|3905|3904.5|3901|3900.5|14244
1658503500000|2022-07-22 15:25:00|3904.5|3903.5|3904.5|3903.5|3906.5|3906|3903|3902.5|33920
1658732400000|2022-07-25 07:00:00|3911.5|3907.5|3921.5|3919|3921.5|3919|3905|3904|61271
1658732700000|2022-07-25 07:05:00|3922|3919.5|3940|3938|3940|3938|3916.5|3914|100908
1658733000000|2022-07-25 07:10:00|3940.5|3938.5|3933|3931|3943|3940|3929|3927.5|120913
1658733300000|2022-07-25 07:15:00|3934|3931.5|3929|3927.5|3936.5|3935|3925|3923|30246
1658733600000|2022-07-25 07:20:00|3929.5|3928|3927.5|3926.5|3935.5|3933.5|3925|3923.5|55361
1658733900000|2022-07-25 07:25:00|3928|3927|3927|3925.5|3936.5|3935|3925.5|3924.5|24592
1658734200000|2022-07-25 07:30:00|3927.5|3926|3922.5|3921|3930.5|3929.5|3920|3919|25166
1658734500000|2022-07-25 07:35:00|3923|3921.5|3920|3919|3925.5|3924.5|3918.5|3917|45257
1658734800000|2022-07-25 07:40:00|3920.5|3919.5|3908.5|3907.5|3920.5|3920|3907|3906|18208
1658735100000|2022-07-25 07:45:00|3909|3908|3914|3912.5|3915|3914|3908.5|3907|13809
1658735400000|2022-07-25 07:50:00|3914.5|3913|3899|3897.5|3914.5|3913.5|3898.5|3897|28140
1658735700000|2022-07-25 07:55:00|3899.5|3898|3902|3901|3904|3903|3899|3897.5|17656
1658736000000|2022-07-25 08:00:00|3902.5|3901.5|3901.5|3900|3904|3903|3900.5|3900|21278
1658736300000|2022-07-25 08:05:00|3901|3900.5|3901.5|3900.5|3904.5|3903.5|3898.5|3897.5|21625
1658736600000|2022-07-25 08:10:00|3901|3900|3899|3898.5|3905.5|3904|3899|3898|12501
1658736900000|2022-07-25 08:15:00|3898.5|3898|3897|3896|3901|3900|3895.5|3894|14821
1658737200000|2022-07-25 08:20:00|3897.5|3896.5|3901.5|3901|3902|3901.5|3897.5|3896.5|10445
1658737500000|2022-07-25 08:25:00|3902|3900.5|3899.5|3898.5|3904|3903|3897|3895.5|8717
1658737800000|2022-07-25 08:30:00|3900|3899|3897.5|3896.5|3901.5|3900.5|3897|3895.5|8680
1658738100000|2022-07-25 08:35:00|3897|3896|3901|3900|3902.5|3902|3897|3895.5|14356
1658738400000|2022-07-25 08:40:00|3901.5|3900.5|3896.5|3895.5|3901.5|3900.5|3896|3895|5294
1658738700000|2022-07-25 08:45:00|3897|3896|3899.5|3899|3902.5|3901.5|3897|3896|7244
1658739000000|2022-07-25 08:50:00|3899|3898.5|3899.5|3898.5|3901.5|3900|3896.5|3895.5|9847
1658739300000|2022-07-25 08:55:00|3900|3899|3900|3899|3901.5|3901|3898|3897.5|6320
1658739600000|2022-07-25 09:00:00|3900.5|3898.5|3901.5|3900.5|3904.5|3904|3899.5|3898.5|10085
1658739900000|2022-07-25 09:05:00|3902|3901|3904|3903|3907|3906.5|3902|3901|8393
1658740200000|2022-07-25 09:10:00|3903.5|3903.5|3908|3907|3908.5|3908|3902|3901|9938
1658740500000|2022-07-25 09:15:00|3907.5|3906.5|3911.5|3911|3911.5|3911|3907.5|3906.5|5094
1658740800000|2022-07-25 09:20:00|3912|3911.5|3912.5|3911.5|3913.5|3912.5|3909.5|3909|18699
1658741100000|2022-07-25 09:25:00|3912|3912|3910|3909|3912.5|3912|3907|3906|6326
1658741400000|2022-07-25 09:30:00|3909.5|3908.5|3907|3906|3909.5|3908.5|3905|3904|6846
1658741700000|2022-07-25 09:35:00|3907.5|3906.5|3904|3903.5|3909|3908|3904|3903|8294
1658742000000|2022-07-25 09:40:00|3904.5|3904|3904|3903.5|3907|3906|3903.5|3903|14217
1658742300000|2022-07-25 09:45:00|3904.5|3903|3909|3908|3909|3908|3903.5|3902.5|15042
1658742600000|2022-07-25 09:50:00|3908.5|3908.5|3911|3910|3911|3910|3906.5|3906|10780
1658742900000|2022-07-25 09:55:00|3911.5|3910.5|3908.5|3907.5|3912|3911|3908|3907|5416
1658743200000|2022-07-25 10:00:00|3909|3908|3909|3908.5|3911.5|3910|3907.5|3906.5|7185
1658743500000|2022-07-25 10:05:00|3909.5|3908|3917.5|3917|3917.5|3917|3908|3907.5|56206
1658743800000|2022-07-25 10:10:00|3918|3917.5|3917.5|3917|3919|3918|3916|3915.5|15054
1658744100000|2022-07-25 10:15:00|3918|3916.5|3925.5|3924.5|3926|3925.5|3917|3915.5|46499
1658744400000|2022-07-25 10:20:00|3925|3925|3925.5|3924.5|3929|3928|3925|3924|16411
1658744700000|2022-07-25 10:25:00|3926|3925|3930.5|3929.5|3931.5|3930.5|3925.5|3924.5|17363
1658745000000|2022-07-25 10:30:00|3930|3929|3925.5|3924|3930.5|3929|3925.5|3924|14883
1658745300000|2022-07-25 10:35:00|3925|3924.5|3922|3921|3925.5|3924.5|3920.5|3919.5|8557
1658745600000|2022-07-25 10:40:00|3922.5|3921.5|3920|3919.5|3924|3923|3920|3919|8870
1658745900000|2022-07-25 10:45:00|3920.5|3920|3919|3918|3921.5|3920.5|3918|3917|5875
1658746200000|2022-07-25 10:50:00|3919.5|3918.5|3919|3918|3920|3919.5|3918.5|3918|7386
1658746500000|2022-07-25 10:55:00|3918.5|3918.5|3918.5|3917.5|3919|3918.5|3916.5|3915.5|7256
1658746800000|2022-07-25 11:00:00|3918|3917|3917|3916.5|3919.5|3918.5|3914.5|3913.5|14972
1658747100000|2022-07-25 11:05:00|3917.5|3916|3912.5|3911.5|3917.5|3917|3912.5|3911|7544
1658747400000|2022-07-25 11:10:00|3912|3911|3913|3912|3914|3912.5|3911.5|3910.5|6795
1658747700000|2022-07-25 11:15:00|3912.5|3912.5|3911.5|3911|3914|3913|3910|3909|5089
1658748000000|2022-07-25 11:20:00|3911|3910.5|3911.5|3910.5|3912|3911.5|3909|3908|9147
1658748300000|2022-07-25 11:25:00|3911|3910|3911.5|3911|3912|3911.5|3908|3907.5|18077
1658748600000|2022-07-25 11:30:00|3912|3910.5|3913|3912|3915.5|3915|3910|3909.5|14356
1658748900000|2022-07-25 11:35:00|3913.5|3912.5|3915.5|3914.5|3917|3916|3913|3912.5|6970
1658749200000|2022-07-25 11:40:00|3915|3914|3913|3912|3915.5|3914|3911|3910|6455
1658749500000|2022-07-25 11:45:00|3913.5|3912.5|3912.5|3911.5|3914.5|3914|3908|3907.5|33159
1658749800000|2022-07-25 11:50:00|3912|3911|3912.5|3911.5|3913|3912|3910.5|3909.5|4143
1658750100000|2022-07-25 11:55:00|3912|3911|3914|3913.5|3914|3913.5|3912|3910.5|5719
1658750400000|2022-07-25 12:00:00|3914.5|3914|3915|3914|3915|3914.5|3913.5|3912.5|8016
1658750700000|2022-07-25 12:05:00|3914.5|3913.5|3913|3912|3915|3913.5|3912.5|3911.5|6293
1658751000000|2022-07-25 12:10:00|3912.5|3911.5|3910.5|3909.5|3913|3912.5|3910|3909.5|4678
1658751300000|2022-07-25 12:15:00|3911|3910|3911|3910|3913|3912.5|3908.5|3907.5|63867
1658751600000|2022-07-25 12:20:00|3910.5|3909.5|3912.5|3911.5|3913|3912|3910.5|3909.5|58976
1658751900000|2022-07-25 12:25:00|3912|3911|3911.5|3911|3912.5|3912|3910.5|3910|7863
1658752200000|2022-07-25 12:30:00|3911|3910.5|3912.5|3911.5|3913|3912|3910.5|3910|4208
1658752500000|2022-07-25 12:35:00|3912|3911|3918|3917|3918|3917|3911|3910.5|12581
1658752800000|2022-07-25 12:40:00|3917.5|3916.5|3918|3917.5|3921|3920|3917|3916.5|9217
1658753100000|2022-07-25 12:45:00|3918.5|3918|3917.5|3917|3919|3918.5|3917|3916|8408
1658753400000|2022-07-25 12:50:00|3918|3917.5|3909.5|3908.5|3918|3917.5|3908|3907|28661
1658753700000|2022-07-25 12:55:00|3910|3909|3910.5|3909.5|3911.5|3910|3908|3907|9169
1658754000000|2022-07-25 13:00:00|3910|3910|3913.5|3912.5|3916.5|3915.5|3909.5|3909|19627
1658754300000|2022-07-25 13:05:00|3913|3912|3911|3910.5|3913.5|3912.5|3911|3910.5|5489
1658754600000|2022-07-25 13:10:00|3911.5|3911|3912.5|3911.5|3914|3913|3910|3909|9274
1658754900000|2022-07-25 13:15:00|3913.5|3912|3916|3915|3916.5|3915.5|3912.5|3911.5|9740
1658755200000|2022-07-25 13:20:00|3915.5|3914.5|3914.5|3914|3916.5|3915.5|3913.5|3912.5|10730
1658755500000|2022-07-25 13:25:00|3914|3913.5|3914.5|3913.5|3915|3914.5|3913.5|3913|7781
1658755800000|2022-07-25 13:30:00|3914|3913|3912|3911|3915|3914.5|3910|3909.5|40609
1658756100000|2022-07-25 13:35:00|3911.5|3910.5|3910.5|3910|3914.5|3913.5|3909|3908.5|54215
1658756400000|2022-07-25 13:40:00|3910|3909.5|3906|3905|3912|3911|3904.5|3903.5|31482
1658756700000|2022-07-25 13:45:00|3905.5|3904.5|3900.5|3899.5|3905.5|3904.5|3898|3897.5|19956
1658757000000|2022-07-25 13:50:00|3901|3900|3906|3905|3908|3907.5|3901|3900|29424
1658757300000|2022-07-25 13:55:00|3905.5|3905.5|3903.5|3902.5|3908|3907|3903|3902.5|25136
1658757600000|2022-07-25 14:00:00|3903|3902|3902|3901|3904.5|3904|3899.5|3899|25898
1658757900000|2022-07-25 14:05:00|3902.5|3901.5|3904.5|3903.5|3906|3905|3902|3901|19717
1658758200000|2022-07-25 14:10:00|3904|3903|3906.5|3906|3906.5|3906|3903|3902|16636
1658758500000|2022-07-25 14:15:00|3907|3906.5|3905|3904|3908|3907.5|3904.5|3904|23779
1658758800000|2022-07-25 14:20:00|3905.5|3904.5|3901.5|3901|3908|3907.5|3901|3900.5|64984
1658759100000|2022-07-25 14:25:00|3902|3901.5|3900|3899.5|3906|3905|3896|3895|104481
1658759400000|2022-07-25 14:30:00|3899.5|3899|3899|3898|3901|3900|3892.5|3892|120361
1658759700000|2022-07-25 14:35:00|3899.5|3898.5|3903|3902.5|3910|3909|3899|3898|62121
1658760000000|2022-07-25 14:40:00|3902.5|3902|3900|3899|3904.5|3904|3899.5|3898.5|57184
1658760300000|2022-07-25 14:45:00|3899.5|3898.5|3904.5|3903.5|3905|3904.5|3898|3897.5|28235
1658760600000|2022-07-25 14:50:00|3905|3904|3904.5|3904|3907|3906|3902|3901.5|36383
1658760900000|2022-07-25 14:55:00|3905|3904.5|3911|3910.5|3911.5|3910.5|3903.5|3902.5|46978
1658761200000|2022-07-25 15:00:00|3911.5|3910|3907.5|3907|3911.5|3911|3907.5|3907|140776
1658761500000|2022-07-25 15:05:00|3907|3906.5|3907.5|3907|3909.5|3908.5|3904.5|3904|65217
1658761800000|2022-07-25 15:10:00|3907|3906.5|3909|3908|3910.5|3909.5|3906.5|3906|52913
1658762100000|2022-07-25 15:15:00|3908.5|3907.5|3906|3905|3908.5|3907.5|3905|3904.5|36541
1658762400000|2022-07-25 15:20:00|3905.5|3904.5|3907|3906.5|3908.5|3908|3905|3904.5|49818
1658762700000|2022-07-25 15:25:00|3907.5|3907|3911|3909.5|3912|3910.5|3907.5|3907|52458
1658818800000|2022-07-26 07:00:00|3968.5|3962.5|3974|3972.5|3988|3986|3963.5|3962.5|164814
1658819100000|2022-07-26 07:05:00|3975|3973|3959.5|3958|3977|3975|3956.5|3955.5|52870
1658819400000|2022-07-26 07:10:00|3959|3957.5|3991|3990|3998|3996|3956.5|3955.5|106964
1658819700000|2022-07-26 07:15:00|3992|3990.5|4001.5|4000.5|4006.5|4004.5|3986|3985.5|104560
1658820000000|2022-07-26 07:20:00|4002|4001|4022.5|4020.5|4023.5|4021.5|4001|4000|75273
1658820300000|2022-07-26 07:25:00|4023|4021|4029.5|4028.5|4032.5|4031|4020|4019|182184
1658820600000|2022-07-26 07:30:00|4029|4028|4028.5|4027|4033|4032|4022|4020|114633
1658820900000|2022-07-26 07:35:00|4028|4026.5|4018.5|4017.5|4028|4026.5|4010.5|4009.5|64548
1658821200000|2022-07-26 07:40:00|4018|4017|4010|4009|4019|4017|4009|4008|18597
1658821500000|2022-07-26 07:45:00|4010.5|4009.5|4014.5|4013.5|4017|4016.5|4000|3998|32746
1658821800000|2022-07-26 07:50:00|4015.5|4014|4015.5|4014.5|4024|4023|4015|4013.5|65913
1658822100000|2022-07-26 07:55:00|4015|4013.5|4005.5|4004.5|4015.5|4014.5|3997.5|3995.5|64106
1658822400000|2022-07-26 08:00:00|4006|4004|4019|4017.5|4019.5|4018.5|4002|4000|47608
1658822700000|2022-07-26 08:05:00|4018.5|4018|4014.5|4013.5|4023|4022|4013|4011.5|23408
1658823000000|2022-07-26 08:10:00|4014|4013|4015.5|4014.5|4019.5|4018|4011|4010.5|42685
1658823300000|2022-07-26 08:15:00|4016|4015|4016|4015|4017|4016.5|4010|4008.5|25352
1658823600000|2022-07-26 08:20:00|4015.5|4014.5|4016|4015|4017.5|4016.5|4011|4010|30700
1658823900000|2022-07-26 08:25:00|4016.5|4015.5|4015.5|4014.5|4016.5|4016|4009.5|4008|18215
1658824200000|2022-07-26 08:30:00|4015|4014|4022|4021|4022.5|4021.5|4014.5|4014|37611
1658824500000|2022-07-26 08:35:00|4021.5|4020.5|4036|4035.5|4040|4038.5|4021.5|4020.5|83929
1658824800000|2022-07-26 08:40:00|4035.5|4035|4026.5|4025|4042|4041|4025|4023.5|48963
1658825100000|2022-07-26 08:45:00|4027|4025.5|4027.5|4026.5|4033|4031.5|4026.5|4025.5|23231
1658825400000|2022-07-26 08:50:00|4028|4027|4020.5|4019|4029|4028|4015.5|4014.5|27528
1658825700000|2022-07-26 08:55:00|4020|4019.5|4022|4020.5|4024|4022|4015|4014.5|20119
1658826000000|2022-07-26 09:00:00|4023|4021|4024.5|4023.5|4031.5|4029.5|4020.5|4019.5|62657
1658826300000|2022-07-26 09:05:00|4024|4023|4014.5|4013|4030|4029|4014|4013|62168
1658826600000|2022-07-26 09:10:00|4014|4013.5|4007|4006|4018|4016|4005|4004.5|65250
1658826900000|2022-07-26 09:15:00|4006.5|4005.5|4011.5|4010.5|4011.5|4010.5|4005|4004|44458
1658827200000|2022-07-26 09:20:00|4011|4010|4010.5|4010|4020.5|4019.5|4009.5|4008.5|19047
1658827500000|2022-07-26 09:25:00|4011.5|4009.5|4012.5|4011.5|4015|4014.5|4009|4008.5|24135
1658827800000|2022-07-26 09:30:00|4013|4012|3994.5|3993.5|4013.5|4012.5|3990.5|3989.5|29973
1658828100000|2022-07-26 09:35:00|3994|3993|3991|3990|3994|3993|3987.5|3986.5|21358
1658828400000|2022-07-26 09:40:00|3990.5|3989|3990|3989|3997|3995.5|3989|3988|22781
1658828700000|2022-07-26 09:45:00|3989.5|3988.5|3986.5|3985|3994|3993.5|3986|3985|17195
1658829000000|2022-07-26 09:50:00|3986|3984.5|3992|3991|3995.5|3994.5|3979.5|3978.5|29371
1658829300000|2022-07-26 09:55:00|3991.5|3990.5|3994|3992.5|3998|3997|3989.5|3988|32390
1658829600000|2022-07-26 10:00:00|3994.5|3992|3996|3995|3998.5|3997.5|3993.5|3992|13215
1658829900000|2022-07-26 10:05:00|3995.5|3995.5|3991.5|3990.5|3999.5|3997.5|3990.5|3989|25250
1658830200000|2022-07-26 10:10:00|3992|3991|3991|3990|3994|3992.5|3987.5|3986.5|7555
1658830500000|2022-07-26 10:15:00|3990|3989.5|3998|3997|3998|3997|3990|3989.5|19539
1658830800000|2022-07-26 10:20:00|3997.5|3996.5|3998|3997|4000|3999|3989.5|3987.5|84956
1658831100000|2022-07-26 10:25:00|3998.5|3997.5|3999.5|3998.5|4003|4002|3996|3994.5|27247
1658831400000|2022-07-26 10:30:00|3999|3998|4006.5|4005.5|4007.5|4006.5|3999|3998|41168
1658831700000|2022-07-26 10:35:00|4006|4005|4010|4009.5|4010.5|4010|4003|4002.5|31654
1658832000000|2022-07-26 10:40:00|4010.5|4009|4015.5|4014.5|4018|4017|4009|4008.5|19622
1658832300000|2022-07-26 10:45:00|4015|4013.5|4014.5|4013.5|4016|4015.5|4010.5|4009.5|17948
1658832600000|2022-07-26 10:50:00|4014|4013|4025|4024|4026|4025|4013.5|4012.5|46342
1658832900000|2022-07-26 10:55:00|4024.5|4023.5|4022.5|4021.5|4027.5|4026.5|4019.5|4018|41215
1658833200000|2022-07-26 11:00:00|4022|4021|4009.5|4008|4023.5|4022.5|4009.5|4008|36577
1658833500000|2022-07-26 11:05:00|4008.5|4007.5|4011|4010|4016|4015|4008.5|4006.5|30441
1658833800000|2022-07-26 11:10:00|4011.5|4009.5|4009|4008.5|4014|4013.5|4007|4006|26499
1658834100000|2022-07-26 11:15:00|4009.5|4009|4009|4008|4010.5|4010|4007|4006|9368
1658834400000|2022-07-26 11:20:00|4009.5|4008.5|4011.5|4010.5|4014|4013|4009|4008|14076
1658834700000|2022-07-26 11:25:00|4011|4010|4015.5|4014|4015.5|4014|4007|4006|24050
1658835000000|2022-07-26 11:30:00|4015|4013.5|4017.5|4016.5|4018|4016.5|4013|4011.5|19568
1658835300000|2022-07-26 11:35:00|4018|4017.5|4011.5|4009.5|4021.5|4020|4011.5|4009.5|23669
1658835600000|2022-07-26 11:40:00|4011|4009|4012.5|4011.5|4013.5|4013|4008|4006.5|17443
1658835900000|2022-07-26 11:45:00|4012|4011|4017.5|4016.5|4018.5|4017.5|4005.5|4005|19180
1658836200000|2022-07-26 11:50:00|4018|4017|4020|4019|4023|4021|4017.5|4016.5|12238
1658836500000|2022-07-26 11:55:00|4019.5|4018.5|4023|4022|4027|4025.5|4019|4017.5|8865
1658836800000|2022-07-26 12:00:00|4022.5|4021|4026|4025|4026.5|4025.5|4019.5|4018.5|23058
1658837100000|2022-07-26 12:05:00|4026.5|4025.5|4029|4028|4030|4029|4025.5|4024.5|36473
1658837400000|2022-07-26 12:10:00|4029.5|4028.5|4033|4032|4037|4035.5|4028|4027.5|45910
1658837700000|2022-07-26 12:15:00|4032.5|4031.5|4023|4022|4032.5|4031.5|4017.5|4017|31255
1658838000000|2022-07-26 12:20:00|4023.5|4022.5|4027|4026|4029.5|4028|4019.5|4018.5|25394
1658838300000|2022-07-26 12:25:00|4026.5|4025.5|4016.5|4015.5|4026.5|4025.5|4016.5|4015|20896
1658838600000|2022-07-26 12:30:00|4016|4016|4022.5|4021|4022.5|4021|4015|4013.5|20545
1658838900000|2022-07-26 12:35:00|4023|4021.5|4021|4020|4024.5|4024|4020|4018.5|19842
1658839200000|2022-07-26 12:40:00|4020.5|4019.5|4016|4015|4020.5|4019.5|4015.5|4014.5|13611
1658839500000|2022-07-26 12:45:00|4016.5|4015.5|4016|4015|4020|4019.5|4015.5|4015|15441
1658839800000|2022-07-26 12:50:00|4016.5|4015.5|4013.5|4013|4018.5|4017.5|4013.5|4012.5|27614
1658840100000|2022-07-26 12:55:00|4014|4014|4021.5|4020|4022|4021|4014|4013|37870
1658840400000|2022-07-26 13:00:00|4021|4019.5|4015.5|4015|4021|4020|4009|4008.5|209047
1658840700000|2022-07-26 13:05:00|4016|4015.5|4021|4020|4021|4020|4014|4013|37308
1658841000000|2022-07-26 13:10:00|4020.5|4019.5|4019|4018|4026|4025.5|4017|4016.5|111205
1658841300000|2022-07-26 13:15:00|4019.5|4019|4011|4010|4021.5|4021|4011|4010|138855
1658841600000|2022-07-26 13:20:00|4010.5|4009.5|4014|4013.5|4015.5|4015|4010|4009.5|37456
1658841900000|2022-07-26 13:25:00|4014.5|4013|4012.5|4011|4015.5|4015|4008|4007|48556
1658842200000|2022-07-26 13:30:00|4012|4010.5|4026.5|4025|4028|4026.5|4009|4008|94310
1658842500000|2022-07-26 13:35:00|4025.5|4025.5|4013.5|4012.5|4029|4028.5|4012.5|4012|69858
1658842800000|2022-07-26 13:40:00|4013|4012|4001|4000|4015.5|4014.5|3999.5|3998.5|113029
1658843100000|2022-07-26 13:45:00|4000.5|3999.5|3997.5|3996.5|4008|4006.5|3996|3995|58785
1658843400000|2022-07-26 13:50:00|3997|3996|3989|3988|3998|3996.5|3988.5|3987|68046
1658843700000|2022-07-26 13:55:00|3988.5|3987.5|4002|3999|4002.5|3999|3987.5|3986.5|68453
1658844000000|2022-07-26 14:00:00|4001|3999.5|4001|4000|4002|4000|3989|3987.5|54685
1658844300000|2022-07-26 14:05:00|4000.5|3999.5|4004|4003.5|4006.5|4006|3995.5|3993.5|40267
1658844600000|2022-07-26 14:10:00|4005|4004|4002.5|4002|4008|4007.5|4002.5|4001|44384
1658844900000|2022-07-26 14:15:00|4002|4001.5|3995.5|3994.5|4005|4004.5|3995|3994|38252
1658845200000|2022-07-26 14:20:00|3995|3994|4001.5|4000.5|4003.5|4002.5|3994.5|3993.5|40254
1658845500000|2022-07-26 14:25:00|4002|4001|4003|4002|4005.5|4005|4002|4001|48555
1658845800000|2022-07-26 14:30:00|4002.5|4003|4003.5|4002|4005|4004|4001.5|4000.5|48272
1658846100000|2022-07-26 14:35:00|4003|4002.5|4003.5|4002|4004.5|4004|4000|3998.5|33716
1658846400000|2022-07-26 14:40:00|4003|4001.5|4001.5|4000.5|4003.5|4003|4000|3999|39076
1658846700000|2022-07-26 14:45:00|4001|4000|3996|3995.5|4002|4001.5|3995.5|3994.5|51078
1658847000000|2022-07-26 14:50:00|3996.5|3996|3996.5|3996|3997|3996|3992|3991|47753
1658847300000|2022-07-26 14:55:00|3996|3995.5|3999.5|3998.5|4001.5|4000|3995.5|3994.5|69790
1658847600000|2022-07-26 15:00:00|3999|3998|4015|4013.5|4017.5|4016|3998|3997|295427
1658847900000|2022-07-26 15:05:00|4014.5|4013|4012|4011|4015|4013.5|4008|4007.5|63165
1658848200000|2022-07-26 15:10:00|4011.5|4010.5|4015.5|4014.5|4016|4015|4011|4009.5|38829
1658848500000|2022-07-26 15:15:00|4016|4015|4021.5|4020.5|4021.5|4020.5|4015.5|4015|83781
1658848800000|2022-07-26 15:20:00|4021|4020|4024.5|4023|4026|4025|4019|4018.5|76873
1658849100000|2022-07-26 15:25:00|4024|4022.5|4027|4025|4027.5|4025.5|4019.5|4018.5|97444
1658905200000|2022-07-27 07:00:00|4106.5|4103|4081|4078|4110.5|4107.5|4073|4071|149167
1658905500000|2022-07-27 07:05:00|4082|4078.5|4058|4055|4082|4079.5|4058|4054.5|152898
1658905800000|2022-07-27 07:10:00|4058.5|4055.5|4063.5|4062|4066.5|4065|4056|4054|48783
1658906100000|2022-07-27 07:15:00|4064|4062.5|4068|4067|4069.5|4068|4057.5|4056|49445
1658906400000|2022-07-27 07:20:00|4067.5|4066.5|4068.5|4067.5|4069.5|4068.5|4061.5|4060|55286
1658906700000|2022-07-27 07:25:00|4067.5|4067|4063.5|4062|4071|4070|4061.5|4061|19212
1658907000000|2022-07-27 07:30:00|4063|4061.5|4050|4049|4063|4062.5|4049|4048|42130
1658907300000|2022-07-27 07:35:00|4050.5|4049.5|4048|4047|4052.5|4051.5|4042|4041.5|21134
1658907600000|2022-07-27 07:40:00|4047.5|4046.5|4048|4046.5|4053.5|4052.5|4046.5|4045.5|21625
1658907900000|2022-07-27 07:45:00|4049|4047|4043.5|4042.5|4049|4047.5|4043.5|4042.5|16049
1658908200000|2022-07-27 07:50:00|4044|4043|4040|4039|4046|4045|4035.5|4035|35308
1658908500000|2022-07-27 07:55:00|4040.5|4039.5|4039.5|4038.5|4041.5|4040.5|4037|4036.5|31475
1658908800000|2022-07-27 08:00:00|4040|4039|4033|4031.5|4040.5|4040|4032.5|4031.5|20073
1658909100000|2022-07-27 08:05:00|4033.5|4032|4038.5|4037|4045.5|4044.5|4032|4031|32092
1658909400000|2022-07-27 08:10:00|4038|4037.5|4045|4044|4045.5|4044.5|4037|4036|16080
1658909700000|2022-07-27 08:15:00|4044.5|4043.5|4054.5|4053.5|4055|4054|4044.5|4043.5|21624
1658910000000|2022-07-27 08:20:00|4055|4054|4057.5|4056.5|4057.5|4057|4053.5|4053|35088
1658910300000|2022-07-27 08:25:00|4058|4057|4059|4058|4060.5|4059.5|4057.5|4056.5|49272
1658910600000|2022-07-27 08:30:00|4059.5|4058.5|4053|4052.5|4063|4062|4053|4052.5|42452
1658910900000|2022-07-27 08:35:00|4052.5|4052|4057|4056.5|4057.5|4056.5|4049|4048|24613
1658911200000|2022-07-27 08:40:00|4056.5|4056|4059.5|4059|4061.5|4060.5|4056.5|4056|35240
1658911500000|2022-07-27 08:45:00|4059|4058.5|4055|4054.5|4059.5|4058.5|4053|4052.5|24407
1658911800000|2022-07-27 08:50:00|4054.5|4054|4051.5|4050.5|4055|4054.5|4048|4047.5|35297
1658912100000|2022-07-27 08:55:00|4052|4051|4046|4045|4058.5|4057|4044|4043.5|57501
1658912400000|2022-07-27 09:00:00|4046.5|4045.5|4055.5|4054.5|4057.5|4056.5|4045.5|4045|60346
1658912700000|2022-07-27 09:05:00|4056|4055|4052|4051|4057|4056|4051|4050.5|21873
1658913000000|2022-07-27 09:10:00|4051|4050.5|4044.5|4044|4052|4051.5|4042|4041.5|30366
1658913300000|2022-07-27 09:15:00|4045|4044.5|4045.5|4044.5|4048.5|4048|4044|4043.5|37413
1658913600000|2022-07-27 09:20:00|4045|4045|4046.5|4045.5|4049.5|4048.5|4045|4044.5|42883
1658913900000|2022-07-27 09:25:00|4047|4046|4048|4047.5|4051|4050|4045|4044.5|18241
1658914200000|2022-07-27 09:30:00|4047.5|4047|4049|4048|4050|4049.5|4045|4044|18994
1658914500000|2022-07-27 09:35:00|4049.5|4048.5|4047.5|4047|4051|4050.5|4043.5|4043|32606
1658914800000|2022-07-27 09:40:00|4048|4047.5|4044|4043|4050.5|4050|4043|4042.5|25585
1658915100000|2022-07-27 09:45:00|4044.5|4043.5|4054|4053.5|4054.5|4054|4044|4043|9339
1658915400000|2022-07-27 09:50:00|4054.5|4054|4051|4050.5|4055.5|4055|4050|4048.5|25015
1658915700000|2022-07-27 09:55:00|4051.5|4051|4055.5|4054|4056|4055|4051.5|4050.5|13190
1658916000000|2022-07-27 10:00:00|4055|4054.5|4050|4049.5|4055.5|4054.5|4048.5|4047.5|19576
1658916300000|2022-07-27 10:05:00|4049.5|4049|4050.5|4049.5|4051|4050.5|4047|4046|20573
1658916600000|2022-07-27 10:10:00|4050|4049|4052.5|4052|4052.5|4052|4049|4048.5|21831
1658916900000|2022-07-27 10:15:00|4052|4051.5|4057|4056|4057|4056.5|4051|4050|20362
1658917200000|2022-07-27 10:20:00|4056.5|4055.5|4055.5|4054.5|4059|4058.5|4055|4054.5|16487
1658917500000|2022-07-27 10:25:00|4055|4055|4057|4056|4059|4058.5|4054.5|4054|12971
1658917800000|2022-07-27 10:30:00|4056.5|4055.5|4058.5|4058|4061|4060.5|4055|4054.5|15450
1658918100000|2022-07-27 10:35:00|4059|4058.5|4059.5|4058.5|4061.5|4060.5|4056.5|4056|18223
1658918400000|2022-07-27 10:40:00|4059|4059|4061.5|4061|4061.5|4061|4057|4056.5|18884
1658918700000|2022-07-27 10:45:00|4061|4060.5|4061|4060|4063.5|4062.5|4059.5|4059|11896
1658919000000|2022-07-27 10:50:00|4061.5|4060.5|4056.5|4056|4062|4061.5|4056|4055.5|13245
1658919300000|2022-07-27 10:55:00|4057|4055.5|4060.5|4059.5|4061|4060|4057|4055.5|22550
1658919600000|2022-07-27 11:00:00|4060|4060|4058.5|4058|4060.5|4060|4057.5|4056|20122
1658919900000|2022-07-27 11:05:00|4059|4058.5|4057.5|4057|4062|4061|4057|4056.5|15798
1658920200000|2022-07-27 11:10:00|4058|4057.5|4056.5|4055|4058.5|4058|4054|4053|16794
1658920500000|2022-07-27 11:15:00|4057|4055.5|4055.5|4054.5|4058.5|4057.5|4054.5|4054|12589
1658920800000|2022-07-27 11:20:00|4055|4054|4056|4055|4057|4056|4053|4052|12232
1658921100000|2022-07-27 11:25:00|4055.5|4054.5|4049.5|4048.5|4058|4057.5|4049|4048.5|19236
1658921400000|2022-07-27 11:30:00|4050|4049|4047|4046|4054.5|4053|4043.5|4042.5|28732
1658921700000|2022-07-27 11:35:00|4046.5|4046.5|4046.5|4046|4049|4048|4045|4044.5|15731
1658922000000|2022-07-27 11:40:00|4046|4045.5|4046|4045|4047.5|4047|4043.5|4043|25140
1658922300000|2022-07-27 11:45:00|4046.5|4045.5|4044|4043.5|4049|4048|4044|4043.5|16760
1658922600000|2022-07-27 11:50:00|4044.5|4044|4046|4045.5|4047|4046|4043.5|4042.5|22667
1658922900000|2022-07-27 11:55:00|4046.5|4046|4045.5|4044.5|4048|4047|4041.5|4040.5|22155
1658923200000|2022-07-27 12:00:00|4045|4044|4045.5|4044.5|4046.5|4045.5|4044|4043.5|18920
1658923500000|2022-07-27 12:05:00|4045|4044|4042|4041.5|4046.5|4045.5|4040|4039.5|39425
1658923800000|2022-07-27 12:10:00|4042.5|4042|4046|4045|4047|4046|4042|4041.5|13534
1658924100000|2022-07-27 12:15:00|4046.5|4045.5|4046|4045|4046.5|4046|4042.5|4041|15638
1658924400000|2022-07-27 12:20:00|4046.5|4045.5|4045|4044|4046.5|4045.5|4044|4043.5|10284
1658924700000|2022-07-27 12:25:00|4045.5|4044.5|4047|4046|4047.5|4046.5|4045|4044|21513
1658925000000|2022-07-27 12:30:00|4046.5|4045.5|4042.5|4042|4047|4046.5|4041|4040.5|27228
1658925300000|2022-07-27 12:35:00|4043|4042.5|4047|4046.5|4047|4046.5|4042.5|4042|15403
1658925600000|2022-07-27 12:40:00|4046.5|4046|4045|4044.5|4047|4046.5|4043.5|4042.5|14436
1658925900000|2022-07-27 12:45:00|4045.5|4044|4047|4046.5|4047.5|4047|4043.5|4043|19983
1658926200000|2022-07-27 12:50:00|4047.5|4047|4044|4043|4048|4047.5|4042|4041|18848
1658926500000|2022-07-27 12:55:00|4043.5|4042.5|4043.5|4043|4046.5|4046|4041|4040|20891
1658926800000|2022-07-27 13:00:00|4044|4043.5|4045.5|4044.5|4046.5|4046|4043.5|4043|16070
1658927100000|2022-07-27 13:05:00|4046|4045|4049|4048|4049|4048|4045|4044.5|19845
1658927400000|2022-07-27 13:10:00|4049.5|4048.5|4048.5|4047.5|4051.5|4050.5|4047.5|4047|19087
1658927700000|2022-07-27 13:15:00|4049|4048|4049|4048|4051|4050|4048.5|4047.5|16543
1658928000000|2022-07-27 13:20:00|4048.5|4047.5|4047|4046|4050|4049|4046.5|4045.5|32967
1658928300000|2022-07-27 13:25:00|4046.5|4046.5|4039|4038|4047.5|4047|4039|4038|43036
1658928600000|2022-07-27 13:30:00|4038.5|4037.5|4039|4038|4043.5|4043|4035|4034.5|96978
1658928900000|2022-07-27 13:35:00|4038.5|4038.5|4036|4035.5|4043|4042.5|4032|4031.5|69427
1658929200000|2022-07-27 13:40:00|4035.5|4035|4026.5|4025.5|4037|4036|4026|4025.5|45120
1658929500000|2022-07-27 13:45:00|4027|4026|4025|4024|4029|4028.5|4023|4022.5|54528
1658929800000|2022-07-27 13:50:00|4025.5|4024.5|4022|4021|4027|4026|4019.5|4019|71131
1658930100000|2022-07-27 13:55:00|4021.5|4020.5|4020.5|4019.5|4023.5|4022|4017|4016.5|169178
1658930400000|2022-07-27 14:00:00|4019.5|4019|4016.5|4016|4021.5|4020.5|4015|4014.5|49734
1658930700000|2022-07-27 14:05:00|4016|4015.5|4015.5|4014.5|4016.5|4016|4010|4009.5|72034
1658931000000|2022-07-27 14:10:00|4016|4015|4013.5|4013|4022|4021|4013.5|4013|107965
1658931300000|2022-07-27 14:15:00|4014|4012.5|4010.5|4009.5|4016|4015|4009.5|4009|37657
1658931600000|2022-07-27 14:20:00|4011|4010|4007.5|4007|4012|4011|4005|4004.5|46778
1658931900000|2022-07-27 14:25:00|4008|4006.5|4006|4005|4012|4011|4006|4005|31319
1658932200000|2022-07-27 14:30:00|4005.5|4004.5|4001.5|4001|4006|4005.5|4000.5|4000|28752
1658932500000|2022-07-27 14:35:00|4002|4001.5|4003|4002.5|4006.5|4006|4002|4001|27468
1658932800000|2022-07-27 14:40:00|4002.5|4002|4000|3999.5|4003.5|4003|3997.5|3997|363342
1658933100000|2022-07-27 14:45:00|4000.5|4000|3995.5|3995|4002|4001.5|3995.5|3995|45040
1658933400000|2022-07-27 14:50:00|3995|3994.5|3996|3995.5|3998|3997|3993.5|3993|43745
1658933700000|2022-07-27 14:55:00|3996.5|3996|3994.5|3994|3996.5|3996|3991.5|3990.5|65392
1658934000000|2022-07-27 15:00:00|3995|3994.5|3993.5|3993|3996|3995.5|3990|3989.5|41609
1658934300000|2022-07-27 15:05:00|3994|3993.5|3994.5|3994|3996|3995.5|3993|3992|60203
1658934600000|2022-07-27 15:10:00|3995|3993.5|3995.5|3995|3997.5|3996.5|3992|3991.5|52232
1658934900000|2022-07-27 15:15:00|3996|3994.5|3996.5|3995.5|3998|3997|3993|3992.5|65012
1658935200000|2022-07-27 15:20:00|3996|3996|3999|3998|3999.5|3999|3996|3995.5|30052
1658935500000|2022-07-27 15:25:00|3998.5|3997.5|3997.5|3995|4000|3999|3997|3995|59784
1658991600000|2022-07-28 07:00:00|3976.5|3974.5|3960.5|3959|3985|3982.5|3960|3957.5|25537
1658991900000|2022-07-28 07:05:00|3961|3959.5|3960|3957.5|3972|3969.5|3953|3951|24747
1658992200000|2022-07-28 07:10:00|3960.5|3958|3956|3955|3965.5|3963.5|3954.5|3952.5|17026
1658992500000|2022-07-28 07:15:00|3956.5|3955.5|3949.5|3947.5|3961|3959.5|3949.5|3947.5|34797
1658992800000|2022-07-28 07:20:00|3950|3948|3963.5|3962|3968|3966.5|3949.5|3948|18017
1658993100000|2022-07-28 07:25:00|3964|3962.5|3964.5|3963|3968.5|3966.5|3963|3962|16347
1658993400000|2022-07-28 07:30:00|3964|3963.5|3949|3948.5|3964.5|3963.5|3947|3945.5|19953
1658993700000|2022-07-28 07:35:00|3949.5|3949|3954.5|3954|3957.5|3957|3947|3945.5|15801
1658994000000|2022-07-28 07:40:00|3955|3954.5|3955.5|3954|3956|3955|3948|3946.5|15577
1658994300000|2022-07-28 07:45:00|3956|3954.5|3955|3954|3958.5|3957.5|3954.5|3953.5|12817
1658994600000|2022-07-28 07:50:00|3954.5|3953.5|3953.5|3952.5|3954.5|3954|3948.5|3947|13613
1658994900000|2022-07-28 07:55:00|3953|3953|3954.5|3953.5|3954.5|3953.5|3949|3948|16953
1658995200000|2022-07-28 08:00:00|3955|3954|3952.5|3952|3959.5|3958.5|3949.5|3949|31541
1658995500000|2022-07-28 08:05:00|3953.5|3952.5|3955|3954|3958.5|3957.5|3951.5|3950.5|24836
1658995800000|2022-07-28 08:10:00|3954.5|3954.5|3954.5|3953.5|3958.5|3957.5|3953.5|3952.5|20425
1658996100000|2022-07-28 08:15:00|3954|3954|3954.5|3953.5|3957|3956|3950|3949.5|21254
1658996400000|2022-07-28 08:20:00|3954|3953|3948.5|3947.5|3955|3954|3946|3945|19862
1658996700000|2022-07-28 08:25:00|3948|3947|3949|3947.5|3949|3948|3945.5|3944.5|14655
1658997000000|2022-07-28 08:30:00|3949.5|3948|3947.5|3946|3950.5|3949|3945.5|3945|13068
1658997300000|2022-07-28 08:35:00|3947|3946.5|3948.5|3947.5|3951.5|3950.5|3947|3946|33718
1658997600000|2022-07-28 08:40:00|3948|3947|3946|3944.5|3948|3947|3945.5|3944.5|9296
1658997900000|2022-07-28 08:45:00|3945.5|3945|3944.5|3943.5|3948|3947|3944.5|3943|13188
1658998200000|2022-07-28 08:50:00|3944|3944|3941|3940|3946|3944.5|3939.5|3938.5|15464
1658998500000|2022-07-28 08:55:00|3940.5|3939.5|3942|3941|3945|3944|3939.5|3939|18104
1658998800000|2022-07-28 09:00:00|3942.5|3941.5|3940|3939|3944|3943|3938.5|3938|38131
1658999100000|2022-07-28 09:05:00|3940.5|3939.5|3942.5|3941.5|3942.5|3941.5|3938.5|3938|20115
1658999400000|2022-07-28 09:10:00|3942|3941|3943.5|3942.5|3946|3945|3941.5|3941|26126
1658999700000|2022-07-28 09:15:00|3943|3942|3952.5|3951.5|3954|3952.5|3942.5|3941.5|17670
1659000000000|2022-07-28 09:20:00|3952|3951|3955|3954|3957.5|3956.5|3949.5|3948.5|18423
1659000300000|2022-07-28 09:25:00|3954.5|3953.5|3956.5|3955|3956.5|3955.5|3952.5|3951.5|14656
1659000600000|2022-07-28 09:30:00|3956|3955.5|3956.5|3955.5|3959|3958|3955|3953.5|18343
1659000900000|2022-07-28 09:35:00|3956|3955|3961.5|3960.5|3961.5|3961|3955.5|3954.5|7415
1659001200000|2022-07-28 09:40:00|3961|3960|3959|3957.5|3961.5|3960|3955|3954|15245
1659001500000|2022-07-28 09:45:00|3958.5|3958|3963|3961.5|3964.5|3963.5|3958|3957|11229
1659001800000|2022-07-28 09:50:00|3962.5|3962|3964.5|3963.5|3965|3964|3961.5|3960.5|8926
1659002100000|2022-07-28 09:55:00|3965|3964|3964.5|3963.5|3965.5|3964|3960.5|3959.5|14244
1659002400000|2022-07-28 10:00:00|3965|3964|3964.5|3963|3967.5|3966.5|3963|3962.5|12343
1659002700000|2022-07-28 10:05:00|3964|3962.5|3968|3967|3969|3967.5|3962.5|3961.5|11417
1659003000000|2022-07-28 10:10:00|3968.5|3967.5|3969.5|3969|3971.5|3970.5|3967|3966|11060
1659003300000|2022-07-28 10:15:00|3970|3969.5|3973.5|3972|3975.5|3974.5|3970|3969.5|11791
1659003600000|2022-07-28 10:20:00|3973|3971.5|3969|3968|3973|3971.5|3968.5|3967.5|5633
1659003900000|2022-07-28 10:25:00|3968.5|3967.5|3962.5|3962|3969|3968|3960.5|3959.5|15608
1659004200000|2022-07-28 10:30:00|3963|3962.5|3965.5|3964.5|3965.5|3964.5|3962.5|3962|5497
1659004500000|2022-07-28 10:35:00|3965|3964|3968|3966.5|3969.5|3968|3965|3964|5671
1659004800000|2022-07-28 10:40:00|3968.5|3967|3966.5|3965.5|3968.5|3968|3965.5|3965|4731
1659005100000|2022-07-28 10:45:00|3966|3966|3959|3958|3967|3966.5|3958.5|3957.5|21581
1659005400000|2022-07-28 10:50:00|3958.5|3957.5|3958.5|3957.5|3959|3958|3956|3955|11446
1659005700000|2022-07-28 10:55:00|3958|3958|3953|3952.5|3958.5|3958|3953|3952.5|12047
1659006000000|2022-07-28 11:00:00|3953.5|3953|3954.5|3953|3954.5|3953.5|3951.5|3950.5|7732
1659006300000|2022-07-28 11:05:00|3955|3953.5|3950|3949|3956.5|3955.5|3949.5|3949|16757
1659006600000|2022-07-28 11:10:00|3950.5|3949.5|3949|3948.5|3951|3950|3948.5|3947.5|13770
1659006900000|2022-07-28 11:15:00|3948.5|3948|3951|3950|3951|3950.5|3948.5|3948|8384
1659007200000|2022-07-28 11:20:00|3950.5|3950.5|3947.5|3946.5|3954|3953|3946.5|3946|12283
1659007500000|2022-07-28 11:25:00|3947|3946|3944|3943|3947.5|3946.5|3943.5|3942.5|11519
1659007800000|2022-07-28 11:30:00|3943.5|3942.5|3939.5|3939|3945.5|3945|3939.5|3938|5930
1659008100000|2022-07-28 11:35:00|3939|3938.5|3944.5|3943.5|3944.5|3943.5|3935.5|3935|24603
1659008400000|2022-07-28 11:40:00|3944|3944|3951|3950.5|3952.5|3951.5|3944|3943.5|87061
1659008700000|2022-07-28 11:45:00|3951.5|3950|3950|3949|3953|3952.5|3947.5|3947|24714
1659009000000|2022-07-28 11:50:00|3949.5|3948.5|3953.5|3953|3954|3953|3948.5|3948|9165
1659009300000|2022-07-28 11:55:00|3954|3953.5|3955.5|3954.5|3958|3957|3953.5|3953|37187
1659009600000|2022-07-28 12:00:00|3955|3954|3950.5|3950|3955.5|3954.5|3950.5|3949.5|22551
1659009900000|2022-07-28 12:05:00|3950|3949.5|3961|3960|3961|3960|3948.5|3947.5|23522
1659010200000|2022-07-28 12:10:00|3961.5|3960.5|3958|3957|3961.5|3960.5|3957.5|3957|22526
1659010500000|2022-07-28 12:15:00|3958.5|3957.5|3959|3958.5|3959.5|3958.5|3956|3955|8211
1659010800000|2022-07-28 12:20:00|3959.5|3958|3957.5|3957|3961|3960.5|3957.5|3956.5|11415
1659011100000|2022-07-28 12:25:00|3958|3957.5|3958.5|3957.5|3959.5|3959|3956|3955.5|14318
1659011400000|2022-07-28 12:30:00|3959|3957|3961|3960|3966|3965|3957.5|3956.5|23484
1659011700000|2022-07-28 12:35:00|3961.5|3960.5|3963|3962|3964|3963|3959|3958.5|10796
1659012000000|2022-07-28 12:40:00|3962.5|3962.5|3965.5|3964.5|3966|3965|3960.5|3960|14837
1659012300000|2022-07-28 12:45:00|3966|3965|3963|3962.5|3968|3967|3961.5|3960.5|12582
1659012600000|2022-07-28 12:50:00|3964|3963|3967|3966.5|3967|3966.5|3963|3962.5|9083
1659012900000|2022-07-28 12:55:00|3967.5|3966|3962|3961|3967.5|3966.5|3960.5|3959|14529
1659013200000|2022-07-28 13:00:00|3962.5|3961.5|3966|3965.5|3966.5|3965.5|3961.5|3960.5|7648
1659013500000|2022-07-28 13:05:00|3965.5|3965|3960.5|3960|3965.5|3965|3960.5|3960|16325
1659013800000|2022-07-28 13:10:00|3960|3959.5|3961|3960|3962|3961.5|3959.5|3958.5|15959
1659014100000|2022-07-28 13:15:00|3961.5|3960.5|3957.5|3957|3962|3961.5|3957|3956|18280
1659014400000|2022-07-28 13:20:00|3958|3956.5|3955|3954.5|3958|3956.5|3954.5|3954|25305
1659014700000|2022-07-28 13:25:00|3954.5|3954|3954|3953.5|3955.5|3955|3950.5|3949.5|32118
1659015000000|2022-07-28 13:30:00|3953.5|3952.5|3949|3948.5|3955.5|3955|3946|3945|159619
1659015300000|2022-07-28 13:35:00|3949.5|3948|3946.5|3945.5|3951.5|3951|3941|3940.5|67688
1659015600000|2022-07-28 13:40:00|3947|3946|3949.5|3949|3951.5|3951|3945.5|3944.5|119834
1659015900000|2022-07-28 13:45:00|3949|3948.5|3955|3954.5|3958.5|3957.5|3949|3948.5|51443
1659016200000|2022-07-28 13:50:00|3955.5|3955|3957.5|3957|3962|3961.5|3955.5|3954.5|70479
1659016500000|2022-07-28 13:55:00|3958.5|3957.5|3959|3958|3961|3960|3954|3953|42685
1659016800000|2022-07-28 14:00:00|3959.5|3958.5|3949|3948|3960|3959.5|3947.5|3946.5|34930
1659017100000|2022-07-28 14:05:00|3949.5|3948.5|3952.5|3951.5|3953.5|3953|3949.5|3948.5|26035
1659017400000|2022-07-28 14:10:00|3953|3952|3960.5|3960|3961.5|3960.5|3952.5|3951.5|35180
1659017700000|2022-07-28 14:15:00|3961.5|3960.5|3962.5|3961.5|3963.5|3963|3959|3958.5|30968
1659018000000|2022-07-28 14:20:00|3962|3962|3965.5|3964.5|3966.5|3965.5|3961|3960.5|48926
1659018300000|2022-07-28 14:25:00|3965|3964|3969|3968|3969.5|3969|3964|3963.5|47955
1659018600000|2022-07-28 14:30:00|3968.5|3967.5|3976|3975|3976.5|3975.5|3968.5|3967|35633
1659018900000|2022-07-28 14:35:00|3976.5|3975.5|3972.5|3971.5|3978|3977.5|3972|3971.5|48848
1659019200000|2022-07-28 14:40:00|3972|3972|3973.5|3973|3977|3976.5|3972|3971.5|38612
1659019500000|2022-07-28 14:45:00|3974|3972.5|3972.5|3972|3977.5|3977|3972|3971.5|30522
1659019800000|2022-07-28 14:50:00|3972|3971.5|3969.5|3968.5|3973.5|3973|3967.5|3967|41019
1659020100000|2022-07-28 14:55:00|3970|3969|3967.5|3967|3971.5|3971|3965|3964.5|72197
1659020400000|2022-07-28 15:00:00|3968|3967.5|3973.5|3972.5|3973.5|3972.5|3965|3964.5|61641
1659020700000|2022-07-28 15:05:00|3973|3973|3971.5|3970.5|3975|3974.5|3970|3969.5|63186
1659021000000|2022-07-28 15:10:00|3971|3970|3970.5|3970|3971.5|3970.5|3968|3967.5|38973
1659021300000|2022-07-28 15:15:00|3970|3969.5|3974.5|3974|3975.5|3974.5|3969.5|3969|70085
1659021600000|2022-07-28 15:20:00|3974|3973.5|3976|3975.5|3978|3977|3973|3972.5|83504
1659021900000|2022-07-28 15:25:00|3975.5|3975|3973.5|3972|3976|3975.5|3971|3970.5|71490
1658991600000|2022-07-28 07:00:00|3976.5|3974.5|3960.5|3959|3985|3982.5|3960|3957.5|25537
1658991900000|2022-07-28 07:05:00|3961|3959.5|3960|3957.5|3972|3969.5|3953|3951|24747
1658992200000|2022-07-28 07:10:00|3960.5|3958|3956|3955|3965.5|3963.5|3954.5|3952.5|17026
1658992500000|2022-07-28 07:15:00|3956.5|3955.5|3949.5|3947.5|3961|3959.5|3949.5|3947.5|34797
1658992800000|2022-07-28 07:20:00|3950|3948|3963.5|3962|3968|3966.5|3949.5|3948|18017
1658993100000|2022-07-28 07:25:00|3964|3962.5|3964.5|3963|3968.5|3966.5|3963|3962|16347
1658993400000|2022-07-28 07:30:00|3964|3963.5|3949|3948.5|3964.5|3963.5|3947|3945.5|19953
1658993700000|2022-07-28 07:35:00|3949.5|3949|3954.5|3954|3957.5|3957|3947|3945.5|15801
1658994000000|2022-07-28 07:40:00|3955|3954.5|3955.5|3954|3956|3955|3948|3946.5|15577
1658994300000|2022-07-28 07:45:00|3956|3954.5|3955|3954|3958.5|3957.5|3954.5|3953.5|12817
1658994600000|2022-07-28 07:50:00|3954.5|3953.5|3953.5|3952.5|3954.5|3954|3948.5|3947|13613
1658994900000|2022-07-28 07:55:00|3953|3953|3954.5|3953.5|3954.5|3953.5|3949|3948|16953
1658995200000|2022-07-28 08:00:00|3955|3954|3952.5|3952|3959.5|3958.5|3949.5|3949|31541
1658995500000|2022-07-28 08:05:00|3953.5|3952.5|3955|3954|3958.5|3957.5|3951.5|3950.5|24836
1658995800000|2022-07-28 08:10:00|3954.5|3954.5|3954.5|3953.5|3958.5|3957.5|3953.5|3952.5|20425
1658996100000|2022-07-28 08:15:00|3954|3954|3954.5|3953.5|3957|3956|3950|3949.5|21254
1658996400000|2022-07-28 08:20:00|3954|3953|3948.5|3947.5|3955|3954|3946|3945|19862
1658996700000|2022-07-28 08:25:00|3948|3947|3949|3947.5|3949|3948|3945.5|3944.5|14655
1658997000000|2022-07-28 08:30:00|3949.5|3948|3947.5|3946|3950.5|3949|3945.5|3945|13068
1658997300000|2022-07-28 08:35:00|3947|3946.5|3948.5|3947.5|3951.5|3950.5|3947|3946|33718
1658997600000|2022-07-28 08:40:00|3948|3947|3946|3944.5|3948|3947|3945.5|3944.5|9296
1658997900000|2022-07-28 08:45:00|3945.5|3945|3944.5|3943.5|3948|3947|3944.5|3943|13188
1658998200000|2022-07-28 08:50:00|3944|3944|3941|3940|3946|3944.5|3939.5|3938.5|15464
1658998500000|2022-07-28 08:55:00|3940.5|3939.5|3942|3941|3945|3944|3939.5|3939|18104
1658998800000|2022-07-28 09:00:00|3942.5|3941.5|3940|3939|3944|3943|3938.5|3938|38131
1658999100000|2022-07-28 09:05:00|3940.5|3939.5|3942.5|3941.5|3942.5|3941.5|3938.5|3938|20115
1658999400000|2022-07-28 09:10:00|3942|3941|3943.5|3942.5|3946|3945|3941.5|3941|26126
1658999700000|2022-07-28 09:15:00|3943|3942|3952.5|3951.5|3954|3952.5|3942.5|3941.5|17670
1659000000000|2022-07-28 09:20:00|3952|3951|3955|3954|3957.5|3956.5|3949.5|3948.5|18423
1659000300000|2022-07-28 09:25:00|3954.5|3953.5|3956.5|3955|3956.5|3955.5|3952.5|3951.5|14656
1659000600000|2022-07-28 09:30:00|3956|3955.5|3956.5|3955.5|3959|3958|3955|3953.5|18343
1659000900000|2022-07-28 09:35:00|3956|3955|3961.5|3960.5|3961.5|3961|3955.5|3954.5|7415
1659001200000|2022-07-28 09:40:00|3961|3960|3959|3957.5|3961.5|3960|3955|3954|15245
1659001500000|2022-07-28 09:45:00|3958.5|3958|3963|3961.5|3964.5|3963.5|3958|3957|11229
1659001800000|2022-07-28 09:50:00|3962.5|3962|3964.5|3963.5|3965|3964|3961.5|3960.5|8926
1659002100000|2022-07-28 09:55:00|3965|3964|3964.5|3963.5|3965.5|3964|3960.5|3959.5|14244
1659002400000|2022-07-28 10:00:00|3965|3964|3964.5|3963|3967.5|3966.5|3963|3962.5|12343
1659002700000|2022-07-28 10:05:00|3964|3962.5|3968|3967|3969|3967.5|3962.5|3961.5|11417
1659003000000|2022-07-28 10:10:00|3968.5|3967.5|3969.5|3969|3971.5|3970.5|3967|3966|11060
1659003300000|2022-07-28 10:15:00|3970|3969.5|3973.5|3972|3975.5|3974.5|3970|3969.5|11791
1659003600000|2022-07-28 10:20:00|3973|3971.5|3969|3968|3973|3971.5|3968.5|3967.5|5633
1659003900000|2022-07-28 10:25:00|3968.5|3967.5|3962.5|3962|3969|3968|3960.5|3959.5|15608
1659004200000|2022-07-28 10:30:00|3963|3962.5|3965.5|3964.5|3965.5|3964.5|3962.5|3962|5497
1659004500000|2022-07-28 10:35:00|3965|3964|3968|3966.5|3969.5|3968|3965|3964|5671
1659004800000|2022-07-28 10:40:00|3968.5|3967|3966.5|3965.5|3968.5|3968|3965.5|3965|4731
1659005100000|2022-07-28 10:45:00|3966|3966|3959|3958|3967|3966.5|3958.5|3957.5|21581
1659005400000|2022-07-28 10:50:00|3958.5|3957.5|3958.5|3957.5|3959|3958|3956|3955|11446
1659005700000|2022-07-28 10:55:00|3958|3958|3953|3952.5|3958.5|3958|3953|3952.5|12047
1659006000000|2022-07-28 11:00:00|3953.5|3953|3954.5|3953|3954.5|3953.5|3951.5|3950.5|7732
1659006300000|2022-07-28 11:05:00|3955|3953.5|3950|3949|3956.5|3955.5|3949.5|3949|16757
1659006600000|2022-07-28 11:10:00|3950.5|3949.5|3949|3948.5|3951|3950|3948.5|3947.5|13770
1659006900000|2022-07-28 11:15:00|3948.5|3948|3951|3950|3951|3950.5|3948.5|3948|8384
1659007200000|2022-07-28 11:20:00|3950.5|3950.5|3947.5|3946.5|3954|3953|3946.5|3946|12283
1659007500000|2022-07-28 11:25:00|3947|3946|3944|3943|3947.5|3946.5|3943.5|3942.5|11519
1659007800000|2022-07-28 11:30:00|3943.5|3942.5|3939.5|3939|3945.5|3945|3939.5|3938|5930
1659008100000|2022-07-28 11:35:00|3939|3938.5|3944.5|3943.5|3944.5|3943.5|3935.5|3935|24603
1659008400000|2022-07-28 11:40:00|3944|3944|3951|3950.5|3952.5|3951.5|3944|3943.5|87061
1659008700000|2022-07-28 11:45:00|3951.5|3950|3950|3949|3953|3952.5|3947.5|3947|24714
1659009000000|2022-07-28 11:50:00|3949.5|3948.5|3953.5|3953|3954|3953|3948.5|3948|9165
1659009300000|2022-07-28 11:55:00|3954|3953.5|3955.5|3954.5|3958|3957|3953.5|3953|37187
1659009600000|2022-07-28 12:00:00|3955|3954|3950.5|3950|3955.5|3954.5|3950.5|3949.5|22551
1659009900000|2022-07-28 12:05:00|3950|3949.5|3961|3960|3961|3960|3948.5|3947.5|23522
1659010200000|2022-07-28 12:10:00|3961.5|3960.5|3958|3957|3961.5|3960.5|3957.5|3957|22526
1659010500000|2022-07-28 12:15:00|3958.5|3957.5|3959|3958.5|3959.5|3958.5|3956|3955|8211
1659010800000|2022-07-28 12:20:00|3959.5|3958|3957.5|3957|3961|3960.5|3957.5|3956.5|11415
1659011100000|2022-07-28 12:25:00|3958|3957.5|3958.5|3957.5|3959.5|3959|3956|3955.5|14318
1659011400000|2022-07-28 12:30:00|3959|3957|3961|3960|3966|3965|3957.5|3956.5|23484
1659011700000|2022-07-28 12:35:00|3961.5|3960.5|3963|3962|3964|3963|3959|3958.5|10796
1659012000000|2022-07-28 12:40:00|3962.5|3962.5|3965.5|3964.5|3966|3965|3960.5|3960|14837
1659012300000|2022-07-28 12:45:00|3966|3965|3963|3962.5|3968|3967|3961.5|3960.5|12582
1659012600000|2022-07-28 12:50:00|3964|3963|3967|3966.5|3967|3966.5|3963|3962.5|9083
1659012900000|2022-07-28 12:55:00|3967.5|3966|3962|3961|3967.5|3966.5|3960.5|3959|14529
1659013200000|2022-07-28 13:00:00|3962.5|3961.5|3966|3965.5|3966.5|3965.5|3961.5|3960.5|7648
1659013500000|2022-07-28 13:05:00|3965.5|3965|3960.5|3960|3965.5|3965|3960.5|3960|16325
1659013800000|2022-07-28 13:10:00|3960|3959.5|3961|3960|3962|3961.5|3959.5|3958.5|15959
1659014100000|2022-07-28 13:15:00|3961.5|3960.5|3957.5|3957|3962|3961.5|3957|3956|18280
1659014400000|2022-07-28 13:20:00|3958|3956.5|3955|3954.5|3958|3956.5|3954.5|3954|25305
1659014700000|2022-07-28 13:25:00|3954.5|3954|3954|3953.5|3955.5|3955|3950.5|3949.5|32118
1659015000000|2022-07-28 13:30:00|3953.5|3952.5|3949|3948.5|3955.5|3955|3946|3945|159619
1659015300000|2022-07-28 13:35:00|3949.5|3948|3946.5|3945.5|3951.5|3951|3941|3940.5|67688
1659015600000|2022-07-28 13:40:00|3947|3946|3949.5|3949|3951.5|3951|3945.5|3944.5|119834
1659015900000|2022-07-28 13:45:00|3949|3948.5|3955|3954.5|3958.5|3957.5|3949|3948.5|51443
1659016200000|2022-07-28 13:50:00|3955.5|3955|3957.5|3957|3962|3961.5|3955.5|3954.5|70479
1659016500000|2022-07-28 13:55:00|3958.5|3957.5|3959|3958|3961|3960|3954|3953|42685
1659016800000|2022-07-28 14:00:00|3959.5|3958.5|3949|3948|3960|3959.5|3947.5|3946.5|34930
1659017100000|2022-07-28 14:05:00|3949.5|3948.5|3952.5|3951.5|3953.5|3953|3949.5|3948.5|26035
1659017400000|2022-07-28 14:10:00|3953|3952|3960.5|3960|3961.5|3960.5|3952.5|3951.5|35180
1659017700000|2022-07-28 14:15:00|3961.5|3960.5|3962.5|3961.5|3963.5|3963|3959|3958.5|30968
1659018000000|2022-07-28 14:20:00|3962|3962|3965.5|3964.5|3966.5|3965.5|3961|3960.5|48926
1659018300000|2022-07-28 14:25:00|3965|3964|3969|3968|3969.5|3969|3964|3963.5|47955
1659018600000|2022-07-28 14:30:00|3968.5|3967.5|3976|3975|3976.5|3975.5|3968.5|3967|35633
1659018900000|2022-07-28 14:35:00|3976.5|3975.5|3972.5|3971.5|3978|3977.5|3972|3971.5|48848
1659019200000|2022-07-28 14:40:00|3972|3972|3973.5|3973|3977|3976.5|3972|3971.5|38612
1659019500000|2022-07-28 14:45:00|3974|3972.5|3972.5|3972|3977.5|3977|3972|3971.5|30522
1659019800000|2022-07-28 14:50:00|3972|3971.5|3969.5|3968.5|3973.5|3973|3967.5|3967|41019
1659020100000|2022-07-28 14:55:00|3970|3969|3967.5|3967|3971.5|3971|3965|3964.5|72197
1659020400000|2022-07-28 15:00:00|3968|3967.5|3973.5|3972.5|3973.5|3972.5|3965|3964.5|61641
1659020700000|2022-07-28 15:05:00|3973|3973|3971.5|3970.5|3975|3974.5|3970|3969.5|63186
1659021000000|2022-07-28 15:10:00|3971|3970|3970.5|3970|3971.5|3970.5|3968|3967.5|38973
1659021300000|2022-07-28 15:15:00|3970|3969.5|3974.5|3974|3975.5|3974.5|3969.5|3969|70085
1659021600000|2022-07-28 15:20:00|3974|3973.5|3976|3975.5|3978|3977|3973|3972.5|83504
1659021900000|2022-07-28 15:25:00|3975.5|3975|3973.5|3972|3976|3975.5|3971|3970.5|71490
1659078000000|2022-07-29 07:00:00|3964|3962.5|3976.5|3974.5|3986|3983|3962|3961|34081
1659078300000|2022-07-29 07:05:00|3976|3974|3966.5|3964.5|3977|3974.5|3965.5|3963.5|21739
1659078600000|2022-07-29 07:10:00|3966|3964|3971.5|3969.5|3980|3978|3966|3964|28183
1659078900000|2022-07-29 07:15:00|3972|3970|3987|3985.5|3987|3985.5|3971.5|3970|11372
1659079200000|2022-07-29 07:20:00|3986.5|3984.5|3987.5|3986|3990|3988.5|3984|3982|11834
1659079500000|2022-07-29 07:25:00|3987|3986.5|3980|3978.5|3987|3987|3977|3975.5|27546
1659079800000|2022-07-29 07:30:00|3979.5|3979|3975.5|3974.5|3982|3980.5|3970.5|3969.5|16137
1659080100000|2022-07-29 07:35:00|3975|3975|3987.5|3986|3987.5|3986.5|3975|3975|17566
1659080400000|2022-07-29 07:40:00|3988|3986.5|3981.5|3980.5|3988.5|3987.5|3981.5|3980|7423
1659080700000|2022-07-29 07:45:00|3982|3981|3979|3978|3982.5|3981.5|3977|3976|13301
1659081000000|2022-07-29 07:50:00|3979.5|3978.5|3976|3975|3980.5|3979|3975|3974.5|8134
1659081300000|2022-07-29 07:55:00|3976.5|3975.5|3976|3975|3979.5|3978|3975.5|3974.5|8965
1659081600000|2022-07-29 08:00:00|3976.5|3974.5|3984.5|3983.5|3986|3985|3975|3974.5|40722
1659081900000|2022-07-29 08:05:00|3984|3983|3984|3982.5|3986|3984.5|3981|3980|22202
1659082200000|2022-07-29 08:10:00|3984.5|3983|3985|3983.5|3988.5|3987.5|3984|3982.5|13643
1659082500000|2022-07-29 08:15:00|3986|3984|3986|3985|3986.5|3985.5|3983|3982.5|19827
1659082800000|2022-07-29 08:20:00|3986.5|3985.5|3989.5|3988|3991.5|3990.5|3985|3984.5|19333
1659083100000|2022-07-29 08:25:00|3990|3988.5|3996|3995.5|3997.5|3996.5|3989.5|3988.5|16500
1659083400000|2022-07-29 08:30:00|3997|3996|3997|3996|4003|4002|3994|3993.5|17384
1659083700000|2022-07-29 08:35:00|3996.5|3996.5|3994|3993|3997.5|3997|3993.5|3992.5|7472
1659084000000|2022-07-29 08:40:00|3995|3993.5|3996.5|3995.5|4000|3999|3994.5|3993|12973
1659084300000|2022-07-29 08:45:00|3996|3995|3996|3995|4000|3999.5|3994|3993|4826
1659084600000|2022-07-29 08:50:00|3996.5|3995.5|3998.5|3997|4002.5|4001.5|3996.5|3995|19019
1659084900000|2022-07-29 08:55:00|3998|3997.5|3999|3998.5|4001|4000.5|3998|3997|12339
1659085200000|2022-07-29 09:00:00|3998.5|3998|3997.5|3997|4001|4000|3995|3994.5|19702
1659085500000|2022-07-29 09:05:00|3997|3996.5|3992.5|3991|3998|3997.5|3991.5|3990|11878
1659085800000|2022-07-29 09:10:00|3993|3991.5|3992|3990.5|3995.5|3994.5|3991.5|3990.5|12753
1659086100000|2022-07-29 09:15:00|3991.5|3990|3992|3990.5|3993.5|3992.5|3989.5|3989|8842
1659086400000|2022-07-29 09:20:00|3992.5|3991|3989.5|3988.5|3993.5|3992.5|3986|3985|16132
1659086700000|2022-07-29 09:25:00|3989|3988|3987.5|3987|3990.5|3989|3986.5|3986|12549
1659087000000|2022-07-29 09:30:00|3988|3987.5|3991.5|3990.5|3992.5|3991|3988|3987|9320
1659087300000|2022-07-29 09:35:00|3992|3991|3992|3990.5|3993.5|3993|3990.5|3990|12233
1659087600000|2022-07-29 09:40:00|3991.5|3990|3990|3989.5|3994|3992.5|3990|3989|4412
1659087900000|2022-07-29 09:45:00|3989.5|3989|3990.5|3989.5|3992.5|3991.5|3989|3988|10803
1659088200000|2022-07-29 09:50:00|3991|3990|3982.5|3982|3995.5|3994.5|3982.5|3982|15651
1659088500000|2022-07-29 09:55:00|3982|3981.5|3977.5|3976|3982.5|3981.5|3975.5|3974.5|11574
1659088800000|2022-07-29 10:00:00|3977|3976.5|3976|3975.5|3979|3978|3973|3972|9132
1659089100000|2022-07-29 10:05:00|3975.5|3975|3971.5|3970.5|3976.5|3975.5|3971|3969.5|6449
1659089400000|2022-07-29 10:10:00|3971|3970|3971|3969.5|3972.5|3971.5|3969|3967.5|9412
1659089700000|2022-07-29 10:15:00|3970.5|3970|3969|3968.5|3971|3970.5|3967.5|3966.5|17890
1659090000000|2022-07-29 10:20:00|3969.5|3969|3974|3973.5|3974|3973.5|3969.5|3969|14126
1659090300000|2022-07-29 10:25:00|3973.5|3973|3975.5|3975|3976.5|3975.5|3971.5|3970|8937
1659090600000|2022-07-29 10:30:00|3976|3975.5|3982|3981|3982.5|3981|3976|3975.5|15635
1659090900000|2022-07-29 10:35:00|3982.5|3981.5|3984.5|3983.5|3987.5|3986|3981.5|3980.5|10759
1659091200000|2022-07-29 10:40:00|3985|3984|3981.5|3980.5|3987.5|3986.5|3981|3980|3778
1659091500000|2022-07-29 10:45:00|3981|3980|3980|3978.5|3983.5|3983|3979|3978|18927
1659091800000|2022-07-29 10:50:00|3980.5|3979|3981.5|3980.5|3985|3984|3979.5|3978.5|7678
1659092100000|2022-07-29 10:55:00|3981|3980|3975|3974|3981|3980|3971.5|3970.5|37285
1659092400000|2022-07-29 11:00:00|3974.5|3974.5|3972|3971|3977|3976|3972|3971|36400
1659092700000|2022-07-29 11:05:00|3971.5|3970.5|3970.5|3970|3973|3972.5|3970|3969|15593
1659093000000|2022-07-29 11:10:00|3970|3969.5|3967.5|3967|3971|3970|3967.5|3967|16322
1659093300000|2022-07-29 11:15:00|3968|3967.5|3967.5|3966.5|3969|3968|3965|3964|15165
1659093600000|2022-07-29 11:20:00|3967|3966|3966|3965|3968|3967.5|3965.5|3965|2598
1659093900000|2022-07-29 11:25:00|3965.5|3965.5|3961.5|3961|3965.5|3965.5|3960.5|3959.5|15331
1659094200000|2022-07-29 11:30:00|3962.5|3961.5|3964.5|3963.5|3966|3965.5|3961.5|3961|43602
1659094500000|2022-07-29 11:35:00|3965.5|3964|3970.5|3969.5|3970.5|3969.5|3965|3963.5|114086
1659094800000|2022-07-29 11:40:00|3970|3970|3966.5|3965.5|3970.5|3970|3966.5|3965.5|18869
1659095100000|2022-07-29 11:45:00|3966|3965|3969|3968.5|3970.5|3970|3965.5|3964.5|12919
1659095400000|2022-07-29 11:50:00|3969.5|3969|3975.5|3974.5|3976|3975|3969.5|3968.5|17788
1659095700000|2022-07-29 11:55:00|3976|3975|3978.5|3977.5|3979.5|3979|3975|3974.5|8820
1659096000000|2022-07-29 12:00:00|3979|3978|3985|3984.5|3985.5|3985|3979|3977.5|11380
1659096300000|2022-07-29 12:05:00|3985.5|3985|3987.5|3987|3991|3990|3985|3984.5|38563
1659096600000|2022-07-29 12:10:00|3988|3987.5|3982.5|3981|3988|3987.5|3980.5|3980|12681
1659096900000|2022-07-29 12:15:00|3982|3981.5|3985.5|3985|3987.5|3986.5|3981.5|3980.5|14349
1659097200000|2022-07-29 12:20:00|3985|3984.5|3981.5|3981|3985|3984.5|3980|3979.5|4791
1659097500000|2022-07-29 12:25:00|3982|3980.5|3976.5|3976|3982|3981|3976.5|3975.5|8218
1659097800000|2022-07-29 12:30:00|3977|3975|3985|3984.5|3985.5|3985|3974|3970|19578
1659098100000|2022-07-29 12:35:00|3984.5|3984|3989.5|3988.5|3989.5|3989|3982.5|3982|15239
1659098400000|2022-07-29 12:40:00|3989|3988|3991|3990|3991|3990|3985|3984|12865
1659098700000|2022-07-29 12:45:00|3990.5|3989.5|3991.5|3990.5|3992|3991.5|3989|3988.5|18045
1659099000000|2022-07-29 12:50:00|3992|3991|3990.5|3989.5|3994|3993.5|3989.5|3988|13054
1659099300000|2022-07-29 12:55:00|3991|3990|3989|3988|3992|3991.5|3988|3987.5|14914
1659099600000|2022-07-29 13:00:00|3989.5|3988.5|3988.5|3988|3990.5|3990|3988.5|3987.5|30883
1659099900000|2022-07-29 13:05:00|3989|3988.5|3993.5|3992.5|3994|3993|3988.5|3988|21963
1659100200000|2022-07-29 13:10:00|3994|3993|3994.5|3994|3998.5|3998|3993|3991.5|33432
1659100500000|2022-07-29 13:15:00|3994|3993.5|3999|3998|4001.5|4000|3993|3992.5|13454
1659100800000|2022-07-29 13:20:00|3998.5|3997.5|4005|4004|4008.5|4007.5|3998|3997.5|17300
1659101100000|2022-07-29 13:25:00|4005.5|4004.5|4005|4004.5|4009|4008|4004|4003|32693
1659101400000|2022-07-29 13:30:00|4005.5|4004|4000|3999.5|4005.5|4004.5|3997|3996|46806
1659101700000|2022-07-29 13:35:00|4000.5|3999|3999|3998|4002|4001|3996|3995|45657
1659102000000|2022-07-29 13:40:00|3998.5|3997.5|4002|4001.5|4004.5|4003.5|3997|3996.5|30992
1659102300000|2022-07-29 13:45:00|4002.5|4002|3991|3990|4005|4004|3989.5|3989|101243
1659102600000|2022-07-29 13:50:00|3990.5|3989.5|3999|3998|3999.5|3999|3990|3989|34928
1659102900000|2022-07-29 13:55:00|3999.5|3997.5|4000.5|3999.5|4000.5|4000|3998|3997.5|39262
1659103200000|2022-07-29 14:00:00|4000|3999|3996|3995.5|4003|4002.5|3994.5|3994|46940
1659103500000|2022-07-29 14:05:00|3996.5|3996|3998.5|3997.5|4000|3998.5|3995.5|3995|25383
1659103800000|2022-07-29 14:10:00|3998|3997|4000|3999.5|4001.5|4000.5|3996.5|3995.5|37507
1659104100000|2022-07-29 14:15:00|4000.5|4000|4000|3999.5|4001|4000|3998|3997.5|27872
1659104400000|2022-07-29 14:20:00|3999.5|3999|4000|3999.5|4002|4001|3996.5|3996|37508
1659104700000|2022-07-29 14:25:00|3999.5|3999|4000.5|4000|4001|4000.5|3997.5|3997|34684
1659105000000|2022-07-29 14:30:00|4000|3999.5|4000.5|4000|4003.5|4003|3999|3998.5|47067
1659105300000|2022-07-29 14:35:00|4000|3999.5|3999.5|3999|4002.5|4002|3999|3998.5|63364
1659105600000|2022-07-29 14:40:00|4000|3999.5|4002|4001.5|4002|4001.5|3999|3998.5|64670
1659105900000|2022-07-29 14:45:00|4001.5|4001|3994.5|3994|4002|4001.5|3992|3991.5|69611
1659106200000|2022-07-29 14:50:00|3995|3993.5|3989|3988|3995|3994.5|3988|3987.5|143536
1659106500000|2022-07-29 14:55:00|3988.5|3988.5|3991|3990.5|3992|3991|3986|3985.5|271842
1659106800000|2022-07-29 15:00:00|3991.5|3991|3988.5|3987.5|3995|3994.5|3988|3987.5|134734
1659107100000|2022-07-29 15:05:00|3988|3988|3993.5|3993|3994.5|3994|3985|3984.5|211376
1659107400000|2022-07-29 15:10:00|3994|3992.5|3995|3994|3997.5|3996.5|3993.5|3992.5|60151
1659107700000|2022-07-29 15:15:00|3995.5|3994.5|4000|3999|4001|4000.5|3993.5|3993|136838
1659108000000|2022-07-29 15:20:00|4000.5|3999.5|4003.5|4002.5|4004|4003|3999|3998|164671
1659108300000|2022-07-29 15:25:00|4003|4002|4003|4001|4005|4004|3999.5|3998.5|128331
1659337200000|2022-08-01 07:00:00|3983.5|3982|3994|3992|3996.5|3994.5|3981|3976.5|49794
1659337500000|2022-08-01 07:05:00|3993.5|3990.5|3997|3995.5|4000|3999|3989.5|3987|32938
1659337800000|2022-08-01 07:10:00|3997.5|3996|3995.5|3994.5|4001|4000|3995|3994|15217
1659338100000|2022-08-01 07:15:00|3996.5|3995|3996|3995|4000.5|3999.5|3995|3994|12542
1659338400000|2022-08-01 07:20:00|3995.5|3994.5|3987.5|3986|3998|3997.5|3987|3986|19557
1659338700000|2022-08-01 07:25:00|3987|3986.5|3989|3988|3992.5|3991|3985.5|3985|17667
1659339000000|2022-08-01 07:30:00|3989.5|3988.5|3983.5|3983|3989.5|3988.5|3981.5|3980|29751
1659339300000|2022-08-01 07:35:00|3984|3983.5|3980|3979|3987.5|3986.5|3976.5|3975.5|23143
1659339600000|2022-08-01 07:40:00|3979.5|3978.5|3982|3980.5|3984.5|3983|3979|3977.5|12041
1659339900000|2022-08-01 07:45:00|3982.5|3981|3982.5|3981.5|3984.5|3984|3982|3980.5|6552
1659340200000|2022-08-01 07:50:00|3983|3982|3990|3988.5|3991|3989.5|3983|3981.5|7563
1659340500000|2022-08-01 07:55:00|3989.5|3989|3990.5|3989|3994|3993|3989.5|3988.5|8429
1659340800000|2022-08-01 08:00:00|3990|3988|3987|3986|3990.5|3989.5|3986.5|3985.5|9374
1659341100000|2022-08-01 08:05:00|3987.5|3986.5|3992|3991|3992.5|3991.5|3985.5|3984.5|17388
1659341400000|2022-08-01 08:10:00|3991.5|3991.5|3995.5|3995|3996.5|3995.5|3991.5|3991|15001
1659341700000|2022-08-01 08:15:00|3996|3994.5|3996.5|3995.5|3999|3997.5|3995.5|3994.5|9484
1659342000000|2022-08-01 08:20:00|3997|3996|3993.5|3992|3997|3996.5|3993.5|3992|7696
1659342300000|2022-08-01 08:25:00|3993|3991.5|3988.5|3987|3994|3993.5|3988.5|3987|6777
1659342600000|2022-08-01 08:30:00|3988|3987.5|3993.5|3992.5|3993.5|3993|3988|3987.5|7009
1659342900000|2022-08-01 08:35:00|3993|3992|3990.5|3989.5|3994|3993.5|3990.5|3989|4615
1659343200000|2022-08-01 08:40:00|3990|3989|3989.5|3988|3992.5|3991|3988.5|3987.5|5272
1659343500000|2022-08-01 08:45:00|3989|3988.5|3985.5|3984|3990|3989|3985|3984|4808
1659343800000|2022-08-01 08:50:00|3986|3984.5|3985.5|3985|3987.5|3986.5|3985|3984|9640
1659344100000|2022-08-01 08:55:00|3985|3984.5|3982.5|3981.5|3985.5|3984.5|3982.5|3981.5|3110
1659344400000|2022-08-01 09:00:00|3982|3982|3986.5|3985.5|3987|3986|3982|3981.5|8204
1659344700000|2022-08-01 09:05:00|3986|3985|3986|3985.5|3986.5|3986|3983.5|3983|6877
1659345000000|2022-08-01 09:10:00|3986.5|3985|3988.5|3987.5|3989|3987.5|3984.5|3984|7776
1659345300000|2022-08-01 09:15:00|3989|3987|3985.5|3984|3989|3987.5|3984|3983.5|8267
1659345600000|2022-08-01 09:20:00|3985|3983.5|3982|3981.5|3985|3984|3981.5|3980|9636
1659345900000|2022-08-01 09:25:00|3981.5|3981|3984|3983|3985|3984|3981.5|3980.5|6939
1659346200000|2022-08-01 09:30:00|3983.5|3982.5|3983.5|3982.5|3985|3984.5|3982.5|3981.5|5783
1659346500000|2022-08-01 09:35:00|3984|3983|3984.5|3984|3985.5|3985|3982.5|3982|8087
1659346800000|2022-08-01 09:40:00|3984|3983|3987|3986|3987|3986|3984|3982.5|6346
1659347100000|2022-08-01 09:45:00|3986.5|3985.5|3988.5|3987.5|3988.5|3987.5|3983.5|3983|16020
1659347400000|2022-08-01 09:50:00|3988|3987|3992|3991|3992|3991|3986|3985.5|9905
1659347700000|2022-08-01 09:55:00|3991.5|3990.5|3993|3992|3993.5|3992|3989.5|3988.5|5108
1659348000000|2022-08-01 10:00:00|3993.5|3992.5|3997|3996.5|3997.5|3996.5|3993.5|3992.5|6919
1659348300000|2022-08-01 10:05:00|3997.5|3997|4000|3999|4001.5|4001|3997|3996|4178
1659348600000|2022-08-01 10:10:00|4000.5|3998.5|3996.5|3995|4000.5|3998.5|3996.5|3995|3405
1659348900000|2022-08-01 10:15:00|3996|3994.5|3987.5|3986.5|3996.5|3994.5|3987.5|3986.5|6385
1659349200000|2022-08-01 10:20:00|3988|3987|3987|3986.5|3990|3989|3986.5|3985.5|3613
1659349500000|2022-08-01 10:25:00|3986.5|3986|3987.5|3986.5|3987.5|3987|3986|3984.5|2866
1659349800000|2022-08-01 10:30:00|3987|3987|3990|3989|3991|3989.5|3986|3984.5|4375
1659350100000|2022-08-01 10:35:00|3990.5|3989.5|3990|3989|3991|3990.5|3990|3989|8085
1659350400000|2022-08-01 10:40:00|3990.5|3989.5|3989|3988.5|3991|3990|3988.5|3988|5857
1659350700000|2022-08-01 10:45:00|3988.5|3988|3988.5|3987.5|3989.5|3989|3988|3986.5|5983
1659351000000|2022-08-01 10:50:00|3989|3988|3991|3990.5|3991|3990.5|3989|3987.5|11853
1659351300000|2022-08-01 10:55:00|3990.5|3990|3993.5|3992.5|3993.5|3993|3990.5|3990|22456
1659351600000|2022-08-01 11:00:00|3993|3993|3991.5|3990.5|3993.5|3993|3991|3990.5|8407
1659351900000|2022-08-01 11:05:00|3992|3991|3989.5|3989|3992|3991.5|3989.5|3989|10318
1659352200000|2022-08-01 11:10:00|3990|3989.5|3990.5|3989.5|3992|3991.5|3990|3989|16238
1659352500000|2022-08-01 11:15:00|3991|3990|3992.5|3992|3994|3993.5|3991|3990|216115
1659352800000|2022-08-01 11:20:00|3992|3991.5|3992|3991|3992|3991.5|3989|3988|3808
1659353100000|2022-08-01 11:25:00|3992.5|3991.5|3988|3987.5|3992.5|3991.5|3988|3987.5|1707
1659353400000|2022-08-01 11:30:00|3987.5|3987|3986.5|3985.5|3990|3989|3986.5|3985.5|4670
1659353700000|2022-08-01 11:35:00|3987|3986|3989.5|3988.5|3989.5|3988.5|3986|3985.5|6778
1659354000000|2022-08-01 11:40:00|3989|3988|3991.5|3991|3993.5|3992.5|3987.5|3986.5|102742
1659354300000|2022-08-01 11:45:00|3991|3990.5|3989|3988.5|3991|3990.5|3989|3988.5|3176
1659354600000|2022-08-01 11:50:00|3989.5|3989|3989|3988.5|3991|3990|3989|3988.5|4896
1659354900000|2022-08-01 11:55:00|3989.5|3989|3989|3988|3990|3989.5|3986.5|3986|10912
1659355200000|2022-08-01 12:00:00|3989.5|3988.5|3989|3988.5|3990.5|3990|3989|3988|1252
1659355500000|2022-08-01 12:05:00|3988.5|3988|3983.5|3983|3988.5|3988|3982|3981|9631
1659355800000|2022-08-01 12:10:00|3984|3983.5|3988|3987|3989|3988|3984|3983.5|109259
1659356100000|2022-08-01 12:15:00|3988.5|3987.5|3990.5|3989.5|3991.5|3990.5|3988.5|3987.5|4717
1659356400000|2022-08-01 12:20:00|3990|3989|3989|3988|3993|3992|3988.5|3987.5|5853
1659356700000|2022-08-01 12:25:00|3988.5|3987.5|3993|3992.5|3993.5|3992.5|3988.5|3987.5|11502
1659357000000|2022-08-01 12:30:00|3992.5|3992|3988|3987|3993|3992|3987.5|3986.5|6400
1659357300000|2022-08-01 12:35:00|3988.5|3987.5|3990.5|3990|3990.5|3990|3987|3986|10715
1659357600000|2022-08-01 12:40:00|3991|3990.5|3992|3991|3992|3991.5|3989|3988.5|5979
1659357900000|2022-08-01 12:45:00|3991.5|3990.5|3990.5|3990|3992|3990.5|3988|3987.5|11968
1659358200000|2022-08-01 12:50:00|3991|3990.5|3992|3991.5|3993.5|3992.5|3990|3989|8988
1659358500000|2022-08-01 12:55:00|3992.5|3992|3987.5|3987|3993.5|3992.5|3986|3985.5|12011
1659358800000|2022-08-01 13:00:00|3988|3987.5|3993|3992|3993.5|3993|3987|3986|25644
1659359100000|2022-08-01 13:05:00|3992.5|3992.5|3993.5|3992|3993.5|3993|3989.5|3988.5|7987
1659359400000|2022-08-01 13:10:00|3993|3992.5|3992|3991.5|3993.5|3993|3988.5|3987.5|24662
1659359700000|2022-08-01 13:15:00|3992.5|3992|3992|3990.5|3994.5|3993|3991|3990|9263
1659360000000|2022-08-01 13:20:00|3991.5|3991|3990|3989.5|3994.5|3993|3989.5|3989|11120
1659360300000|2022-08-01 13:25:00|3989.5|3989|3985|3984|3990|3989.5|3984.5|3984|29838
1659360600000|2022-08-01 13:30:00|3986|3984.5|4003|4002|4008|4007.5|3986|3984|60296
1659360900000|2022-08-01 13:35:00|4003.5|4002.5|3995|3994|4006|4004.5|3995|3993.5|58833
1659361200000|2022-08-01 13:40:00|3994.5|3993.5|3986|3985.5|3997|3996|3985.5|3984.5|40994
1659361500000|2022-08-01 13:45:00|3986.5|3985|3986.5|3985.5|3991.5|3990|3983.5|3983|24941
1659361800000|2022-08-01 13:50:00|3987|3986|3990.5|3989.5|3993.5|3992|3986.5|3985.5|40199
1659362100000|2022-08-01 13:55:00|3991|3990|3986.5|3985.5|3994|3993|3983.5|3982.5|24439
1659362400000|2022-08-01 14:00:00|3986|3984|3985.5|3984.5|3990|3988|3980.5|3980|34424
1659362700000|2022-08-01 14:05:00|3986|3985|3986|3985|3989.5|3988.5|3984|3983|41523
1659363000000|2022-08-01 14:10:00|3986.5|3985.5|3984|3983.5|3987.5|3986.5|3982.5|3982|31403
1659363300000|2022-08-01 14:15:00|3983.5|3983|3981|3980|3985|3984|3979.5|3978.5|23797
1659363600000|2022-08-01 14:20:00|3980.5|3980.5|3984|3983.5|3987|3986|3979.5|3979|60557
1659363900000|2022-08-01 14:25:00|3984.5|3983|3981.5|3981|3987|3986|3980.5|3980|51024
1659364200000|2022-08-01 14:30:00|3982|3981.5|3980.5|3979.5|3982.5|3981.5|3976.5|3975.5|30061
1659364500000|2022-08-01 14:35:00|3980|3979|3984.5|3983.5|3984.5|3984|3977|3976|37940
1659364800000|2022-08-01 14:40:00|3985|3984|3987.5|3986.5|3988.5|3988|3984|3983.5|21321
1659365100000|2022-08-01 14:45:00|3988|3987|3992|3991|3993.5|3992.5|3988|3987|42037
1659365400000|2022-08-01 14:50:00|3991.5|3991.5|3997.5|3996.5|3998|3997|3991.5|3991|296316
1659365700000|2022-08-01 14:55:00|3997|3996|4000|3999.5|4001|4000|3996|3995.5|48681
1659366000000|2022-08-01 15:00:00|4000.5|3999|3991|3990|4001.5|4000.5|3989.5|3989|40526
1659366300000|2022-08-01 15:05:00|3990.5|3989.5|3994.5|3993.5|3994.5|3994|3990|3989|25094
1659366600000|2022-08-01 15:10:00|3994|3993|3990|3989|3994|3993|3989.5|3988.5|28444
1659366900000|2022-08-01 15:15:00|3990.5|3989.5|3990|3989|3994|3993|3988|3987.5|62541
1659367200000|2022-08-01 15:20:00|3989.5|3988.5|3996|3995|3997.5|3996.5|3989|3988|166105
1659367500000|2022-08-01 15:25:00|3995.5|3994.5|3997|3995|4001|4000|3994.5|3993.5|66554
1659423600000|2022-08-02 07:00:00|3993|3990|3992.5|3990.5|4006.5|4003|3988.5|3986|60887
1659423900000|2022-08-02 07:05:00|3992|3989.5|3996|3994.5|3996|3995.5|3991|3989.5|45549
1659424200000|2022-08-02 07:10:00|3995.5|3995|3998|3997|3999|3998.5|3989|3987.5|21693
1659424500000|2022-08-02 07:15:00|3998.5|3997.5|3994|3993|4001|4000.5|3993|3991.5|19589
1659424800000|2022-08-02 07:20:00|3993.5|3992|3990|3989.5|3995.5|3994.5|3989|3987.5|41639
1659425100000|2022-08-02 07:25:00|3990.5|3990|3991.5|3990.5|3993.5|3993|3988.5|3987.5|18908
1659425400000|2022-08-02 07:30:00|3991|3990|3992|3990.5|3992|3991.5|3986.5|3986|13465
1659425700000|2022-08-02 07:35:00|3991.5|3991|3994.5|3993|3996|3995.5|3989.5|3988|28804
1659426000000|2022-08-02 07:40:00|3994|3993.5|3994.5|3993.5|3995|3994.5|3989.5|3988.5|16243
1659426300000|2022-08-02 07:45:00|3995|3994|4001|4000|4001.5|4000.5|3995|3994|16261
1659426600000|2022-08-02 07:50:00|4001.5|4000.5|3993|3992|4002|4001|3990|3989.5|29041
1659426900000|2022-08-02 07:55:00|3992.5|3991.5|3995|3994.5|3998|3996.5|3992|3991.5|22967
1659427200000|2022-08-02 08:00:00|3995.5|3994|3997.5|3996.5|4000.5|3999.5|3995|3994|18650
1659427500000|2022-08-02 08:05:00|3998|3997|3993.5|3992.5|4000|3999|3991.5|3990.5|10051
1659427800000|2022-08-02 08:10:00|3994|3993|3989.5|3988.5|3994.5|3993.5|3989|3988|7240
1659428100000|2022-08-02 08:15:00|3990|3989|3995|3994.5|3997|3996|3989.5|3988.5|6418
1659428400000|2022-08-02 08:20:00|3995.5|3993.5|3994|3993|3995.5|3994.5|3991|3989.5|32818
1659428700000|2022-08-02 08:25:00|3993.5|3992.5|3996.5|3995.5|3999.5|3998.5|3992.5|3991.5|4951
1659429000000|2022-08-02 08:30:00|3997|3995|4000.5|3999.5|4001|4000|3995.5|3994.5|7596
1659429300000|2022-08-02 08:35:00|4000|3999|3996.5|3996|4001|3999.5|3996|3995.5|6151
1659429600000|2022-08-02 08:40:00|3996|3995.5|3998.5|3997.5|4000.5|3999|3995.5|3994.5|9363
1659429900000|2022-08-02 08:45:00|3999|3998|3999.5|3998.5|4001.5|4001|3998.5|3997.5|9569
1659430200000|2022-08-02 08:50:00|3999|3999|4001.5|4000.5|4003.5|4002.5|3998|3997.5|51843
1659430500000|2022-08-02 08:55:00|4001|4000|4007|4005.5|4007|4005.5|4000.5|4000|18128
1659430800000|2022-08-02 09:00:00|4006.5|4005|4003|4002|4006.5|4005|4002.5|4002|21550
1659431100000|2022-08-02 09:05:00|4003.5|4002.5|3998|3997|4005.5|4004.5|3997.5|3997|26310
1659431400000|2022-08-02 09:10:00|3998.5|3997.5|3998|3996.5|4000|3999.5|3993.5|3992.5|24558
1659431700000|2022-08-02 09:15:00|3998.5|3997|4000|3999|4003|4002|3997.5|3996.5|18988
1659432000000|2022-08-02 09:20:00|3999.5|3999.5|3998.5|3997.5|4001|4000|3997.5|3996.5|11330
1659432300000|2022-08-02 09:25:00|3999|3998|3999.5|3998|4000.5|3999.5|3998|3997|12090
1659432600000|2022-08-02 09:30:00|3999|3998.5|3997.5|3996.5|4002|4001|3996|3995|14849
1659432900000|2022-08-02 09:35:00|3998|3997|3994|3993.5|3999|3997.5|3994|3993|8514
1659433200000|2022-08-02 09:40:00|3994.5|3994|3992.5|3991.5|3995.5|3995|3991.5|3990.5|16828
1659433500000|2022-08-02 09:45:00|3992|3991|3992|3991.5|3993.5|3992.5|3990|3989.5|13094
1659433800000|2022-08-02 09:50:00|3992.5|3992|3993.5|3993|3994.5|3994|3991.5|3991|6311
1659434100000|2022-08-02 09:55:00|3994|3993.5|3994|3993|3995|3994|3990|3989.5|18399
1659434400000|2022-08-02 10:00:00|3994.5|3993.5|3996|3995.5|3999|3998|3993|3992|14566
1659434700000|2022-08-02 10:05:00|3995.5|3995|3995|3994.5|3997|3996|3994.5|3993.5|7112
1659435000000|2022-08-02 10:10:00|3995.5|3995|3998.5|3997.5|3999|3998|3994.5|3994|10551
1659435300000|2022-08-02 10:15:00|3998|3997|4000|3999.5|4001.5|4000.5|3997|3996.5|18922
1659435600000|2022-08-02 10:20:00|4000.5|4000|4004.5|4003.5|4004.5|4003.5|3999.5|3999|10582
1659435900000|2022-08-02 10:25:00|4005|4004|4003.5|4002.5|4006.5|4005.5|4003|4002.5|5814
1659436200000|2022-08-02 10:30:00|4003|4003|4005|4004.5|4006|4005.5|4003|4002.5|106646
1659436500000|2022-08-02 10:35:00|4004.5|4004|4004|4003.5|4005|4004.5|4002.5|4002|12865
1659436800000|2022-08-02 10:40:00|4004.5|4004|4011|4010|4012|4011.5|4004.5|4003.5|28306
1659437100000|2022-08-02 10:45:00|4010.5|4009.5|4003|4002|4010.5|4010|4002.5|4001.5|14546
1659437400000|2022-08-02 10:50:00|4003.5|4002.5|4000|3999|4004.5|4003.5|3999|3998|8393
1659437700000|2022-08-02 10:55:00|4000.5|3999.5|4007|4006.5|4007.5|4006.5|4000.5|3999.5|65387
1659438000000|2022-08-02 11:00:00|4007.5|4006|4004|4003|4007.5|4006.5|4003.5|4002.5|201538
1659438300000|2022-08-02 11:05:00|4003.5|4002.5|4004.5|4003.5|4005|4004|4002|4001|14246
1659438600000|2022-08-02 11:10:00|4004|4004|4005|4004|4006|4005|4003|4002.5|18595
1659438900000|2022-08-02 11:15:00|4004.5|4003.5|4004.5|4004|4004.5|4004|4001.5|4000.5|14611
1659439200000|2022-08-02 11:20:00|4004|4003.5|4004.5|4003.5|4005.5|4004.5|4004|4003.5|4077
1659439500000|2022-08-02 11:25:00|4004|4004|4004.5|4003.5|4005.5|4005|4004|4003.5|7275
1659439800000|2022-08-02 11:30:00|4005|4004|4007.5|4006.5|4007.5|4007|4005|4004|6880
1659440100000|2022-08-02 11:35:00|4007|4006|4007.5|4007|4007.5|4007|4005.5|4005|12461
1659440400000|2022-08-02 11:40:00|4008|4007.5|4002|4001|4009|4008|4002|4001|14574
1659440700000|2022-08-02 11:45:00|4002.5|4001.5|4001|4000.5|4003|4002.5|4000.5|3999.5|8252
1659441000000|2022-08-02 11:50:00|4001.5|4001|4006.5|4006|4006.5|4006|4001.5|4000.5|16056
1659441300000|2022-08-02 11:55:00|4006|4005.5|4004.5|4003.5|4007|4006.5|4003.5|4003|21237
1659441600000|2022-08-02 12:00:00|4004|4003|4009|4008.5|4009.5|4008.5|4003.5|4003|14370
1659441900000|2022-08-02 12:05:00|4009.5|4009|4009.5|4009|4010.5|4010|4008.5|4007.5|31523
1659442200000|2022-08-02 12:10:00|4010|4009.5|4010.5|4010|4010.5|4010|4009|4008|80627
1659442500000|2022-08-02 12:15:00|4010|4009|4006|4005.5|4010|4009.5|4005|4004.5|10976
1659442800000|2022-08-02 12:20:00|4007|4006|4010|4009|4010|4009.5|4006|4005|21929
1659443100000|2022-08-02 12:25:00|4009.5|4008.5|4010.5|4010|4011|4010.5|4009|4008.5|10565
1659443400000|2022-08-02 12:30:00|4010|4009.5|4011.5|4010.5|4013.5|4013|4010|4009|22860
1659443700000|2022-08-02 12:35:00|4011|4011|4013.5|4013|4014|4013.5|4011|4010.5|24798
1659444000000|2022-08-02 12:40:00|4014|4013.5|4012.5|4011.5|4015|4014.5|4012|4011.5|12577
1659444300000|2022-08-02 12:45:00|4013|4012|4014.5|4014|4015|4014|4012|4011.5|11842
1659444600000|2022-08-02 12:50:00|4015|4013.5|4017.5|4016.5|4017.5|4016.5|4012.5|4012|10762
1659444900000|2022-08-02 12:55:00|4018|4017|4015|4014|4020|4019|4013|4012|12463
1659445200000|2022-08-02 13:00:00|4014.5|4013.5|4013|4012|4017|4015.5|4012.5|4012|14365
1659445500000|2022-08-02 13:05:00|4013.5|4012.5|4011|4010|4015.5|4014.5|4011|4010|14549
1659445800000|2022-08-02 13:10:00|4010.5|4009.5|4013.5|4012.5|4013.5|4012.5|4009|4008|40950
1659446100000|2022-08-02 13:15:00|4013|4013|4020|4019|4020|4019|4012.5|4011.5|36231
1659446400000|2022-08-02 13:20:00|4020.5|4019.5|4024|4023|4025.5|4024|4019|4018|16392
1659446700000|2022-08-02 13:25:00|4024.5|4023.5|4023|4021.5|4025.5|4024.5|4021.5|4020.5|33594
1659447000000|2022-08-02 13:30:00|4022.5|4022|4012|4010.5|4024.5|4023|4010.5|4009.5|73997
1659447300000|2022-08-02 13:35:00|4011.5|4009.5|4012.5|4012|4015.5|4015|4009.5|4009|153050
1659447600000|2022-08-02 13:40:00|4012|4011.5|4011.5|4011|4014|4013.5|4008.5|4007.5|42585
1659447900000|2022-08-02 13:45:00|4012|4011.5|4015.5|4014.5|4016.5|4015.5|4009.5|4009|42940
1659448200000|2022-08-02 13:50:00|4016|4015|4012|4011.5|4016.5|4015.5|4012|4011.5|19955
1659448500000|2022-08-02 13:55:00|4011.5|4011|4013.5|4013|4015|4014.5|4011|4010.5|468421
1659448800000|2022-08-02 14:00:00|4013|4012.5|4015|4014|4017|4016.5|4012|4011.5|33506
1659449100000|2022-08-02 14:05:00|4014.5|4013.5|4014|4013|4016|4015|4013|4012.5|21225
1659449400000|2022-08-02 14:10:00|4013.5|4012.5|4012.5|4011.5|4016.5|4015.5|4011.5|4011|44438
1659449700000|2022-08-02 14:15:00|4012|4012|4010.5|4010|4013|4012.5|4009.5|4009|38568
1659450000000|2022-08-02 14:20:00|4010|4009.5|4009|4008.5|4012.5|4012|4008|4007.5|40406
1659450300000|2022-08-02 14:25:00|4009.5|4009|4011.5|4011|4013.5|4012.5|4009|4008.5|64398
1659450600000|2022-08-02 14:30:00|4011|4010.5|4006.5|4005.5|4012|4011.5|4004.5|4003.5|47300
1659450900000|2022-08-02 14:35:00|4006|4005|4003.5|4003|4009|4008|4003.5|4003|54547
1659451200000|2022-08-02 14:40:00|4004|4002.5|4002|4001.5|4005.5|4004.5|4001.5|4000.5|21325
1659451500000|2022-08-02 14:45:00|4002.5|4002|4002|4001.5|4002.5|4002|3999.5|3999|19582
1659451800000|2022-08-02 14:50:00|4001.5|4001|4001|4000|4002|4001.5|3998.5|3998|99785
1659452100000|2022-08-02 14:55:00|4001.5|4000.5|4001.5|4001|4004|4003.5|4000|3999.5|17453
1659452400000|2022-08-02 15:00:00|4001|4000.5|4000.5|3999.5|4003.5|4003|3999|3998.5|24814
1659452700000|2022-08-02 15:05:00|4001|4000|4000.5|3999.5|4001.5|4001|3997.5|3996.5|46275
1659453000000|2022-08-02 15:10:00|4001|4000|4000.5|3999.5|4002|4001|3998|3997|39087
1659453300000|2022-08-02 15:15:00|4000|4000|4001|4000|4002.5|4002|3999.5|3999|28376
1659453600000|2022-08-02 15:20:00|4000.5|3999.5|4003|4002.5|4003|4002.5|3999.5|3999|59719
1659453900000|2022-08-02 15:25:00|4002.5|4002|4001.5|4000.5|4005.5|4004.5|4001|4000.5|34004
1659510000000|2022-08-03 07:00:00|3980|3971.5|3972.5|3970|3980|3977.5|3964.5|3962|27207
1659510300000|2022-08-03 07:05:00|3972|3970.5|3971.5|3970|3979.5|3977.5|3961|3958.5|27196
1659510600000|2022-08-03 07:10:00|3971|3969.5|3967.5|3965.5|3978|3976.5|3963|3961.5|20073
1659510900000|2022-08-03 07:15:00|3967|3966|3973|3972|3974.5|3973.5|3964|3962|11286
1659511200000|2022-08-03 07:20:00|3972.5|3971|3973|3972|3974|3973|3971|3969.5|20621
1659511500000|2022-08-03 07:25:00|3972.5|3972.5|3970|3968.5|3973.5|3972.5|3969.5|3968|6450
1659511800000|2022-08-03 07:30:00|3969.5|3968|3965.5|3964|3969.5|3969|3964.5|3963.5|12260
1659512100000|2022-08-03 07:35:00|3965|3963.5|3966|3965|3967.5|3966.5|3964|3962.5|6608
1659512400000|2022-08-03 07:40:00|3966.5|3965.5|3968|3966.5|3970|3969|3964.5|3963|8475
1659512700000|2022-08-03 07:45:00|3967.5|3966|3964|3962.5|3967.5|3966|3964|3962.5|6252
1659513000000|2022-08-03 07:50:00|3964.5|3963|3969.5|3968.5|3972|3971|3964.5|3963|7276
1659513300000|2022-08-03 07:55:00|3969|3969|3963|3962|3970.5|3969|3963|3962|7214
1659513600000|2022-08-03 08:00:00|3963.5|3961|3961|3960.5|3963.5|3961|3958|3956.5|8005
1659513900000|2022-08-03 08:05:00|3960.5|3960|3956|3955|3962|3961.5|3955|3954|8766
1659514200000|2022-08-03 08:10:00|3955.5|3955.5|3953.5|3952.5|3956|3955.5|3952.5|3951|4178
1659514500000|2022-08-03 08:15:00|3954|3953|3957.5|3956|3958.5|3957.5|3953.5|3952.5|8058
1659514800000|2022-08-03 08:20:00|3958|3956.5|3958.5|3957.5|3961.5|3960.5|3957.5|3956.5|5176
1659515100000|2022-08-03 08:25:00|3959|3958|3955|3953.5|3960.5|3959.5|3954.5|3953.5|9879
1659515400000|2022-08-03 08:30:00|3954.5|3954|3960|3959|3960|3959|3954|3953.5|3244
1659515700000|2022-08-03 08:35:00|3959.5|3959.5|3967|3966|3967|3966|3959|3958.5|6227
1659516000000|2022-08-03 08:40:00|3967.5|3966.5|3968|3967.5|3970|3969.5|3965.5|3964.5|6843
1659516300000|2022-08-03 08:45:00|3967.5|3967|3969.5|3968.5|3972.5|3971.5|3966.5|3965.5|4962
1659516600000|2022-08-03 08:50:00|3969|3968|3968|3967|3969.5|3968|3964|3963|5277
1659516900000|2022-08-03 08:55:00|3968.5|3967.5|3967|3966|3970|3968.5|3966|3965.5|5088
1659517200000|2022-08-03 09:00:00|3966.5|3966.5|3964|3963.5|3967|3966.5|3964|3963|3920
1659517500000|2022-08-03 09:05:00|3963.5|3963|3965|3964|3966.5|3966|3963.5|3962.5|5728
1659517800000|2022-08-03 09:10:00|3965.5|3964.5|3966|3965|3969|3968.5|3965.5|3964.5|6932
1659518100000|2022-08-03 09:15:00|3966.5|3965.5|3969.5|3968.5|3971|3969.5|3966.5|3965|10990
1659518400000|2022-08-03 09:20:00|3970|3969|3970|3969.5|3972|3971|3969.5|3969|3294
1659518700000|2022-08-03 09:25:00|3969.5|3969|3975|3974|3976|3975|3968.5|3968|8045
1659519000000|2022-08-03 09:30:00|3975.5|3974.5|3978|3977|3980|3979.5|3975.5|3974.5|9755
1659519300000|2022-08-03 09:35:00|3977.5|3977.5|3978.5|3977.5|3982.5|3981.5|3977.5|3977|10773
1659519600000|2022-08-03 09:40:00|3978|3977|3977.5|3976.5|3979.5|3978.5|3977|3976|10259
1659519900000|2022-08-03 09:45:00|3978|3977|3979|3978|3979|3978.5|3977|3976.5|5934
1659520200000|2022-08-03 09:50:00|3978.5|3977.5|3978|3977|3979.5|3979|3977.5|3976.5|4705
1659520500000|2022-08-03 09:55:00|3977.5|3977.5|3980|3979|3982|3980.5|3977|3976.5|15205
1659520800000|2022-08-03 10:00:00|3980.5|3979.5|3977|3976|3981|3980.5|3976.5|3975.5|6949
1659521100000|2022-08-03 10:05:00|3977.5|3976.5|3979|3978.5|3979|3978.5|3977|3976|5617
1659521400000|2022-08-03 10:10:00|3978.5|3978|3975|3974|3980|3979.5|3975|3974|14954
1659521700000|2022-08-03 10:15:00|3974.5|3973.5|3969.5|3968.5|3975|3973.5|3969|3967.5|6018
1659522000000|2022-08-03 10:20:00|3969|3968|3971|3970|3972.5|3971.5|3967.5|3967|5958
1659522300000|2022-08-03 10:25:00|3970.5|3969.5|3967.5|3966.5|3970.5|3969.5|3967.5|3966.5|5520
1659522600000|2022-08-03 10:30:00|3968|3967|3974|3973|3974.5|3974|3968|3967|4292
1659522900000|2022-08-03 10:35:00|3973.5|3972.5|3972|3971|3975|3974|3972|3971|6481
1659523200000|2022-08-03 10:40:00|3971.5|3971.5|3971|3970|3971.5|3971.5|3970|3969|3177
1659523500000|2022-08-03 10:45:00|3970.5|3970.5|3979|3978|3979|3978.5|3970.5|3970|15672
1659523800000|2022-08-03 10:50:00|3978.5|3977.5|3977.5|3976.5|3979.5|3979|3976.5|3976|10831
1659524100000|2022-08-03 10:55:00|3977|3976|3976.5|3975.5|3979.5|3978.5|3974|3973.5|15876
1659524400000|2022-08-03 11:00:00|3977|3976|3974|3973|3977|3976|3973.5|3972.5|8883
1659524700000|2022-08-03 11:05:00|3973.5|3973.5|3975.5|3974.5|3977|3976|3973.5|3973.5|4947
1659525000000|2022-08-03 11:10:00|3975|3974|3974|3973.5|3976|3975|3973.5|3973|12280
1659525300000|2022-08-03 11:15:00|3973.5|3973|3973.5|3972.5|3975|3974.5|3973|3972|11172
1659525600000|2022-08-03 11:20:00|3973|3972|3971.5|3971|3974|3972.5|3971|3970|41341
1659525900000|2022-08-03 11:25:00|3972|3971.5|3975|3974|3975|3974.5|3971.5|3971|10044
1659526200000|2022-08-03 11:30:00|3974.5|3973.5|3973|3972|3975|3973.5|3973|3972|4184
1659526500000|2022-08-03 11:35:00|3972.5|3971.5|3970.5|3970|3973|3972.5|3970|3969.5|9321
1659526800000|2022-08-03 11:40:00|3970|3969.5|3970.5|3969.5|3971|3970|3968.5|3967.5|4801
1659527100000|2022-08-03 11:45:00|3970|3969|3968|3967|3970.5|3969.5|3966.5|3966|16314
1659527400000|2022-08-03 11:50:00|3967.5|3967.5|3964.5|3963.5|3968|3967.5|3964|3963|3112
1659527700000|2022-08-03 11:55:00|3965|3964|3961|3960|3965|3964|3960.5|3959.5|7201
1659528000000|2022-08-03 12:00:00|3961.5|3960.5|3961|3960.5|3963|3962|3959.5|3958.5|10341
1659528300000|2022-08-03 12:05:00|3960.5|3960|3964.5|3964|3965|3964|3959.5|3959|9637
1659528600000|2022-08-03 12:10:00|3964|3963.5|3968.5|3967.5|3968.5|3967.5|3962.5|3962|6708
1659528900000|2022-08-03 12:15:00|3969|3968|3969.5|3968|3970.5|3969.5|3968|3967|11107
1659529200000|2022-08-03 12:20:00|3969|3968.5|3974|3973.5|3975|3974|3968|3967|9126
1659529500000|2022-08-03 12:25:00|3973.5|3973|3972.5|3971.5|3974.5|3973.5|3969.5|3969|12832
1659529800000|2022-08-03 12:30:00|3972|3972|3972|3971|3975.5|3974.5|3971.5|3970.5|14410
1659530100000|2022-08-03 12:35:00|3972.5|3971.5|3977.5|3976.5|3977.5|3976.5|3971.5|3971|12282
1659530400000|2022-08-03 12:40:00|3977|3977|3979|3978|3979|3978|3976|3975.5|11022
1659530700000|2022-08-03 12:45:00|3978.5|3977|3978|3977.5|3979.5|3978.5|3976.5|3976|13957
1659531000000|2022-08-03 12:50:00|3977.5|3976.5|3978.5|3977.5|3978.5|3978|3976|3975.5|10867
1659531300000|2022-08-03 12:55:00|3978|3978|3978|3977|3978.5|3978|3975.5|3974.5|5659
1659531600000|2022-08-03 13:00:00|3977.5|3976.5|3977.5|3977|3978|3977.5|3976|3975|13835
1659531900000|2022-08-03 13:05:00|3977|3976.5|3980.5|3979|3981|3980.5|3974.5|3974|70538
1659532200000|2022-08-03 13:10:00|3980|3979.5|3980.5|3980|3980.5|3980|3979|3978|5926
1659532500000|2022-08-03 13:15:00|3981|3980.5|3979|3978.5|3981.5|3980.5|3979|3978.5|17721
1659532800000|2022-08-03 13:20:00|3979.5|3979|3979.5|3978.5|3979.5|3979|3977|3976.5|5798
1659533100000|2022-08-03 13:25:00|3979|3978|3982.5|3981.5|3982.5|3981.5|3978.5|3978|9410
1659533400000|2022-08-03 13:30:00|3982|3981|3990|3989|3993|3992.5|3978.5|3978|53096
1659533700000|2022-08-03 13:35:00|3989.5|3989.5|3986.5|3985.5|3990|3989.5|3985|3984|55676
1659534000000|2022-08-03 13:40:00|3986|3986|3980.5|3980|3986|3986|3979|3978|29261
1659534300000|2022-08-03 13:45:00|3981|3980.5|3976.5|3975.5|3982|3981|3975.5|3975|29242
1659534600000|2022-08-03 13:50:00|3976|3975|3980.5|3980|3980.5|3980|3975.5|3974.5|83897
1659534900000|2022-08-03 13:55:00|3980|3979.5|3985|3984.5|3985.5|3984.5|3978.5|3978|29396
1659535200000|2022-08-03 14:00:00|3985.5|3984|3987|3986|3990.5|3989.5|3981.5|3980.5|36008
1659535500000|2022-08-03 14:05:00|3987.5|3986.5|3990|3989.5|3991|3990.5|3987|3986|26265
1659535800000|2022-08-03 14:10:00|3990.5|3990|3991.5|3991|3994|3993.5|3989.5|3988.5|29272
1659536100000|2022-08-03 14:15:00|3991|3990.5|3990|3989.5|3992|3991.5|3987.5|3987|32388
1659536400000|2022-08-03 14:20:00|3990.5|3990|3990.5|3990|3995.5|3994.5|3990|3989.5|23228
1659536700000|2022-08-03 14:25:00|3991|3990.5|3992.5|3991.5|3994.5|3993.5|3990|3989|24870
1659537000000|2022-08-03 14:30:00|3992|3992|3997|3996.5|3998|3997|3990|3989.5|31129
1659537300000|2022-08-03 14:35:00|3996.5|3996|3995|3994|3997|3996.5|3993.5|3992.5|29318
1659537600000|2022-08-03 14:40:00|3994.5|3993.5|4002.5|4001.5|4003|4002.5|3994|3993.5|30586
1659537900000|2022-08-03 14:45:00|4002|4002|4004.5|4004|4006.5|4006|4002|4001.5|30420
1659538200000|2022-08-03 14:50:00|4004|4003.5|4009.5|4008.5|4010|4009|4003.5|4003|33780
1659538500000|2022-08-03 14:55:00|4009|4009|4011.5|4010.5|4011.5|4011|4007.5|4006.5|31014
1659538800000|2022-08-03 15:00:00|4011|4011|4010|4009.5|4014|4013.5|4010|4009.5|31941
1659539100000|2022-08-03 15:05:00|4009.5|4009|4012.5|4012|4013.5|4013|4009.5|4008.5|35387
1659539400000|2022-08-03 15:10:00|4013|4012.5|4016.5|4016|4018|4017.5|4013|4012|25695
1659539700000|2022-08-03 15:15:00|4017|4016.5|4015.5|4014.5|4019.5|4018.5|4014.5|4014|41721
1659540000000|2022-08-03 15:20:00|4016|4015|4012|4011.5|4016|4015.5|4010.5|4010|39935
1659540300000|2022-08-03 15:25:00|4011.5|4011|4015.5|4014|4015.5|4014.5|4011|4010.5|44191
1659596400000|2022-08-04 07:00:00|3984.5|3975|3981|3979|3987.5|3983.5|3971.5|3969.5|11769
1659596700000|2022-08-04 07:05:00|3980.5|3978.5|3978|3976.5|3987.5|3985|3975.5|3973.5|21241
1659597000000|2022-08-04 07:10:00|3977.5|3977|3973|3971.5|3987.5|3985.5|3970|3968.5|27576
1659597300000|2022-08-04 07:15:00|3972.5|3972|3974.5|3973|3981|3979.5|3972|3971.5|16254
1659597600000|2022-08-04 07:20:00|3974|3972.5|3966|3964.5|3975|3973.5|3965.5|3964|14339
1659597900000|2022-08-04 07:25:00|3966.5|3965|3969.5|3968.5|3971|3969.5|3963.5|3962|7140
1659598200000|2022-08-04 07:30:00|3969|3969|3964|3963|3973.5|3972.5|3962.5|3961.5|13101
1659598500000|2022-08-04 07:35:00|3964.5|3963.5|3963|3962.5|3965.5|3965|3961.5|3960.5|7520
1659598800000|2022-08-04 07:40:00|3963.5|3961.5|3960|3959|3963.5|3962.5|3958.5|3957|13060
1659599100000|2022-08-04 07:45:00|3959.5|3958.5|3961.5|3960.5|3962|3960.5|3957|3956|8097
1659599400000|2022-08-04 07:50:00|3962|3961|3962|3961|3964|3963.5|3959.5|3959|13942
1659599700000|2022-08-04 07:55:00|3961.5|3960|3960.5|3959|3962|3961|3958.5|3957.5|18756
1659600000000|2022-08-04 08:00:00|3960|3959.5|3953|3951.5|3961|3960.5|3952.5|3951.5|6093
1659600300000|2022-08-04 08:05:00|3952.5|3951|3953|3952|3956|3955|3952.5|3951|8183
1659600600000|2022-08-04 08:10:00|3953.5|3952.5|3952|3950.5|3953.5|3952.5|3949.5|3948|7696
1659600900000|2022-08-04 08:15:00|3952.5|3951|3956|3955.5|3958.5|3957.5|3952.5|3950.5|20347
1659601200000|2022-08-04 08:20:00|3955.5|3955|3956|3955|3956.5|3955.5|3954.5|3953.5|11365
1659601500000|2022-08-04 08:25:00|3955.5|3955.5|3952.5|3951|3956|3955.5|3952|3951|6237
1659601800000|2022-08-04 08:30:00|3952|3951.5|3953.5|3952.5|3955|3954.5|3952|3951|13676
1659602100000|2022-08-04 08:35:00|3953|3952|3952|3951.5|3954|3952.5|3949|3947.5|9436
1659602400000|2022-08-04 08:40:00|3952.5|3952|3952.5|3951.5|3954|3953|3950.5|3949|7925
1659602700000|2022-08-04 08:45:00|3953|3952|3954.5|3954|3956.5|3955.5|3952.5|3952|8679
1659603000000|2022-08-04 08:50:00|3954|3953.5|3959.5|3958|3959.5|3958|3954|3953.5|12015
1659603300000|2022-08-04 08:55:00|3960|3958.5|3959|3958.5|3966.5|3965|3959|3957.5|11743
1659603600000|2022-08-04 09:00:00|3959.5|3958|3960.5|3959.5|3960.5|3959.5|3958|3957|6827
1659603900000|2022-08-04 09:05:00|3960|3959|3959|3958|3961|3960.5|3957.5|3957|7981
1659604200000|2022-08-04 09:10:00|3958.5|3957.5|3967|3966.5|3967|3966.5|3958.5|3957.5|7846
1659604500000|2022-08-04 09:15:00|3967.5|3967|3967|3966.5|3973|3972|3966.5|3965.5|26629
1659604800000|2022-08-04 09:20:00|3966.5|3966|3971|3970|3972.5|3971.5|3966|3964.5|20290
1659605100000|2022-08-04 09:25:00|3970.5|3969.5|3969|3968.5|3971|3969.5|3966.5|3965.5|6176
1659605400000|2022-08-04 09:30:00|3969.5|3968|3968|3967|3970|3969|3965|3964|13252
1659605700000|2022-08-04 09:35:00|3967.5|3966.5|3971.5|3971|3972|3971|3965.5|3965|18778
1659606000000|2022-08-04 09:40:00|3971|3970.5|3972|3971|3972|3971.5|3970|3969|5248
1659606300000|2022-08-04 09:45:00|3971.5|3971.5|3972.5|3972|3973.5|3972.5|3971|3970|7411
1659606600000|2022-08-04 09:50:00|3973|3972.5|3971|3970|3976|3975|3971|3970|10948
1659606900000|2022-08-04 09:55:00|3970.5|3969|3974|3973|3977.5|3977|3970|3968.5|17120
1659607200000|2022-08-04 10:00:00|3974.5|3972.5|3972|3971|3975|3974.5|3971.5|3970.5|13419
1659607500000|2022-08-04 10:05:00|3971.5|3971.5|3970.5|3970|3974|3973|3970|3969|9427
1659607800000|2022-08-04 10:10:00|3970|3969.5|3969|3968|3971.5|3970.5|3967.5|3966.5|14180
1659608100000|2022-08-04 10:15:00|3969.5|3968.5|3970.5|3970|3972|3971|3969.5|3968.5|6206
1659608400000|2022-08-04 10:20:00|3971|3970.5|3971.5|3970.5|3973|3972|3969|3968.5|19080
1659608700000|2022-08-04 10:25:00|3971|3970|3968|3967.5|3971.5|3970.5|3967|3966|20074
1659609000000|2022-08-04 10:30:00|3968.5|3968|3969|3968|3970.5|3970|3967|3965.5|15247
1659609300000|2022-08-04 10:35:00|3968.5|3967.5|3972.5|3972|3972.5|3972|3966.5|3965|19103
1659609600000|2022-08-04 10:40:00|3972|3971.5|3973.5|3972.5|3973.5|3973|3970|3969.5|8219
1659609900000|2022-08-04 10:45:00|3974|3973|3976.5|3976|3976.5|3976|3973.5|3972.5|12789
1659610200000|2022-08-04 10:50:00|3976|3975.5|3977|3976|3979.5|3978.5|3976|3975.5|10128
1659610500000|2022-08-04 10:55:00|3976.5|3975.5|3984.5|3982.5|3984.5|3982.5|3976.5|3975.5|27207
1659610800000|2022-08-04 11:00:00|3985|3983|3994.5|3993.5|3998|3996.5|3976|3974|76909
1659611100000|2022-08-04 11:05:00|3995|3994|3997|3996|4002.5|4002|3993|3991.5|24673
1659611400000|2022-08-04 11:10:00|3997.5|3996.5|3995.5|3994.5|3997.5|3996.5|3991|3990|10693
1659611700000|2022-08-04 11:15:00|3995|3994|3993|3992|3996.5|3996|3990.5|3989.5|6662
1659612000000|2022-08-04 11:20:00|3992.5|3991.5|3993|3992|3997.5|3996.5|3992.5|3991.5|7493
1659612300000|2022-08-04 11:25:00|3992.5|3992.5|3994|3993.5|3996|3995|3991.5|3991|4337
1659612600000|2022-08-04 11:30:00|3993.5|3993|3999.5|3999|3999.5|3999|3993.5|3993|10993
1659612900000|2022-08-04 11:35:00|3999|3998.5|4004.5|4003.5|4006|4005.5|3998|3997.5|27169
1659613200000|2022-08-04 11:40:00|4005|4004|4011.5|4010|4014.5|4013.5|4004|4003.5|15972
1659613500000|2022-08-04 11:45:00|4011|4009.5|4010.5|4009.5|4011.5|4010.5|4006|4005|13414
1659613800000|2022-08-04 11:50:00|4011|4010|4014|4013.5|4018|4017|4010.5|4010|14444
1659614100000|2022-08-04 11:55:00|4013.5|4013|4010.5|4010|4014|4013|4010.5|4010|9807
1659614400000|2022-08-04 12:00:00|4011|4009.5|4011|4010.5|4012.5|4011.5|4008|4007|7628
1659614700000|2022-08-04 12:05:00|4011.5|4010|4009.5|4009|4012|4011.5|4009|4008.5|6495
1659615000000|2022-08-04 12:10:00|4010|4009.5|4008.5|4007.5|4010.5|4009.5|4007.5|4006.5|10754
1659615300000|2022-08-04 12:15:00|4009|4008|4008|4007.5|4012.5|4012|4008|4007|12492
1659615600000|2022-08-04 12:20:00|4007.5|4007|4012|4011|4012|4011.5|4007|4006|16177
1659615900000|2022-08-04 12:25:00|4012.5|4011.5|4009|4008|4013|4012|4008|4007.5|16550
1659616200000|2022-08-04 12:30:00|4009.5|4008.5|4001.5|4000.5|4010|4009.5|4001.5|4000.5|17019
1659616500000|2022-08-04 12:35:00|4001|4000|3999|3998|4001.5|4000.5|3995.5|3994.5|16037
1659616800000|2022-08-04 12:40:00|3998.5|3998.5|4001.5|4000.5|4002|4001|3998|3997|14290
1659617100000|2022-08-04 12:45:00|4001|4000|3998|3997|4002.5|4001.5|3997.5|3997|15775
1659617400000|2022-08-04 12:50:00|3997.5|3997.5|3997.5|3996.5|3999|3998.5|3995|3994.5|15233
1659617700000|2022-08-04 12:55:00|3998|3997|3993.5|3993|3999.5|3998.5|3993.5|3993|7362
1659618000000|2022-08-04 13:00:00|3993|3992.5|3996|3994.5|3996.5|3995.5|3991|3990|12918
1659618300000|2022-08-04 13:05:00|3995.5|3995|4001.5|4000.5|4001.5|4001|3995.5|3994.5|22331
1659618600000|2022-08-04 13:10:00|4001|4001|4000|3999|4004|4003|3998.5|3997.5|11367
1659618900000|2022-08-04 13:15:00|4000.5|3999.5|3997|3996|4001.5|4001|3997|3996|6466
1659619200000|2022-08-04 13:20:00|3996.5|3995.5|3991.5|3990.5|3999|3998.5|3991.5|3990.5|8824
1659619500000|2022-08-04 13:25:00|3991|3991|3994|3993|3996|3995|3991|3990.5|21438
1659619800000|2022-08-04 13:30:00|3993.5|3992.5|4001|4000.5|4003|4002.5|3993.5|3992.5|24569
1659620100000|2022-08-04 13:35:00|4001.5|4000|4004.5|4004|4004.5|4004|4000|3999|19411
1659620400000|2022-08-04 13:40:00|4005|4004.5|4009|4008|4010|4009.5|4004.5|4003.5|19264
1659620700000|2022-08-04 13:45:00|4009.5|4008.5|4006|4005.5|4011|4010.5|4005|4004|20717
1659621000000|2022-08-04 13:50:00|4005.5|4005|4002|4001|4006.5|4006|3999.5|3998.5|17107
1659621300000|2022-08-04 13:55:00|4002.5|4001.5|4001.5|4001|4005|4004.5|4000.5|3999.5|20379
1659621600000|2022-08-04 14:00:00|4002|4000.5|3995|3994.5|4003.5|4002.5|3994.5|3994|27045
1659621900000|2022-08-04 14:05:00|3996|3995|3988|3987.5|3996.5|3995.5|3986|3985.5|20287
1659622200000|2022-08-04 14:10:00|3987.5|3987|3989|3988.5|3992|3991.5|3986.5|3985.5|22626
1659622500000|2022-08-04 14:15:00|3988.5|3988|3987|3986.5|3990.5|3989.5|3985.5|3984.5|17521
1659622800000|2022-08-04 14:20:00|3987.5|3986|3985|3984.5|3987.5|3987|3985|3984|9833
1659623100000|2022-08-04 14:25:00|3984.5|3984|3980|3979.5|3985|3984.5|3977|3976.5|115359
1659623400000|2022-08-04 14:30:00|3980.5|3980|3981|3980.5|3983|3982|3978.5|3978|30808
1659623700000|2022-08-04 14:35:00|3981.5|3981|3983|3982.5|3983|3982.5|3980|3979|12943
1659624000000|2022-08-04 14:40:00|3982.5|3982|3982.5|3982|3985.5|3985|3981.5|3981|25399
1659624300000|2022-08-04 14:45:00|3982|3981.5|3978|3977.5|3985|3984.5|3977.5|3977|50577
1659624600000|2022-08-04 14:50:00|3978.5|3978|3983.5|3982.5|3984|3983|3978|3977.5|116998
1659624900000|2022-08-04 14:55:00|3984|3983|3984.5|3984|3984.5|3984|3982|3981.5|21778
1659625200000|2022-08-04 15:00:00|3984|3983.5|3981|3980.5|3985|3984.5|3980|3979|22808
1659625500000|2022-08-04 15:05:00|3980.5|3980|3981.5|3981|3984.5|3984|3980.5|3980|32603
1659625800000|2022-08-04 15:10:00|3981|3980.5|3985.5|3985|3985.5|3985|3981|3980.5|18858
1659626100000|2022-08-04 15:15:00|3985|3984.5|3984.5|3984|3988|3987.5|3984.5|3983.5|44398
1659626400000|2022-08-04 15:20:00|3984|3983.5|3982.5|3982|3986|3985.5|3982|3981.5|36041
1659626700000|2022-08-04 15:25:00|3982|3981.5|3991|3990|3991.5|3990|3982|3981.5|51434
1659682800000|2022-08-05 07:00:00|3988|3982.5|3986|3984|3988.5|3987|3980.5|3979.5|24937
1659683100000|2022-08-05 07:05:00|3985.5|3983.5|3981.5|3980|3987.5|3985|3979.5|3979|26415
1659683400000|2022-08-05 07:10:00|3981|3979.5|3985|3983.5|3986.5|3985.5|3974|3973|36120
1659683700000|2022-08-05 07:15:00|3984.5|3983|3979.5|3979|3985|3983.5|3976|3974.5|14682
1659684000000|2022-08-05 07:20:00|3980|3978.5|3974.5|3973.5|3981.5|3980|3972.5|3972|14711
1659684300000|2022-08-05 07:25:00|3974|3973|3977|3975.5|3978|3977|3971.5|3971|10952
1659684600000|2022-08-05 07:30:00|3976.5|3975|3981.5|3980.5|3984|3983|3975.5|3974.5|11315
1659684900000|2022-08-05 07:35:00|3982|3981|3978|3977|3984|3983|3977|3976|6078
1659685200000|2022-08-05 07:40:00|3977.5|3977.5|3972|3971.5|3978|3977.5|3969.5|3968.5|23893
1659685500000|2022-08-05 07:45:00|3972.5|3970.5|3972|3970.5|3973.5|3972.5|3969.5|3968|2115
1659685800000|2022-08-05 07:50:00|3971.5|3971|3971|3970|3973.5|3972.5|3969.5|3968.5|1993
1659686100000|2022-08-05 07:55:00|3971.5|3970.5|3975.5|3974|3976|3975|3971|3969.5|1637
1659686400000|2022-08-05 08:00:00|3975|3974.5|3978|3977|3981.5|3980.5|3975|3974|7469
1659686700000|2022-08-05 08:05:00|3978.5|3977.5|3975.5|3974.5|3980.5|3979.5|3975.5|3974|6090
1659687000000|2022-08-05 08:10:00|3975|3975|3975|3974|3976|3975.5|3975|3974|4041
1659687300000|2022-08-05 08:15:00|3974.5|3973.5|3977|3976|3978|3976.5|3973.5|3972|7549
1659687600000|2022-08-05 08:20:00|3976.5|3975.5|3981.5|3980.5|3983|3982|3976.5|3975.5|12030
1659687900000|2022-08-05 08:25:00|3981|3980|3981|3979.5|3984|3983.5|3979|3978|44533
1659688200000|2022-08-05 08:30:00|3980.5|3979|3981|3980|3982|3981|3979.5|3978.5|4045
1659688500000|2022-08-05 08:35:00|3981.5|3980.5|3993.5|3992|3994|3993|3981.5|3980.5|8743
1659688800000|2022-08-05 08:40:00|3994|3992.5|3990.5|3989|3996.5|3995.5|3990|3989|12924
1659689100000|2022-08-05 08:45:00|3990|3989.5|3987|3985.5|3991|3990|3985.5|3984|2818
1659689400000|2022-08-05 08:50:00|3986.5|3985|3990|3988.5|3990.5|3989.5|3985.5|3984.5|6227
1659689700000|2022-08-05 08:55:00|3989.5|3988|3990.5|3989.5|3991.5|3991|3984|3983|34539
1659690000000|2022-08-05 09:00:00|3991|3990|3988|3986.5|3991|3990|3986|3984.5|10702
1659690300000|2022-08-05 09:05:00|3988.5|3987|3989.5|3988.5|3991|3990.5|3988.5|3987|4605
1659690600000|2022-08-05 09:10:00|3990|3989|3991|3990.5|3991|3990.5|3989|3988|5893
1659690900000|2022-08-05 09:15:00|3991.5|3990|3988|3987|3993|3992|3987|3986|6593
1659691200000|2022-08-05 09:20:00|3987.5|3986|3993.5|3992|3993.5|3992.5|3987|3986|18373
1659691500000|2022-08-05 09:25:00|3993|3992.5|3990.5|3989|3994.5|3993.5|3989|3988|16236
1659691800000|2022-08-05 09:30:00|3991|3989.5|3992|3991|3993|3992|3990|3989|8012
1659692100000|2022-08-05 09:35:00|3992.5|3991.5|3993.5|3993|3993.5|3993|3991.5|3990.5|8696
1659692400000|2022-08-05 09:40:00|3993|3992|3990.5|3990|3993.5|3992.5|3990|3988.5|12802
1659692700000|2022-08-05 09:45:00|3991|3989.5|3991|3990|3991|3990|3989.5|3988.5|5328
1659693000000|2022-08-05 09:50:00|3991.5|3990.5|3990.5|3990|3992|3991|3989|3988.5|8038
1659693300000|2022-08-05 09:55:00|3990|3989.5|3991.5|3990|3991.5|3990.5|3989|3988.5|7985
1659693600000|2022-08-05 10:00:00|3991|3989.5|3989|3988|3991|3990|3988|3987.5|9100
1659693900000|2022-08-05 10:05:00|3988.5|3988.5|3990.5|3989.5|3991.5|3990.5|3988.5|3988|11112
1659694200000|2022-08-05 10:10:00|3990|3990|3990.5|3990|3992.5|3991.5|3990|3989.5|9791
1659694500000|2022-08-05 10:15:00|3991|3990.5|3990.5|3989.5|3992.5|3991.5|3990|3989|5109
1659694800000|2022-08-05 10:20:00|3991|3990|3989.5|3988.5|3991|3990.5|3989|3988|5056
1659695100000|2022-08-05 10:25:00|3989|3988|3989.5|3988.5|3991.5|3990.5|3988|3987.5|4894
1659695400000|2022-08-05 10:30:00|3990|3989|3989|3988|3991|3990.5|3989|3988|2024
1659695700000|2022-08-05 10:35:00|3989.5|3988.5|3989.5|3989|3990.5|3989.5|3989|3988.5|2572
1659696000000|2022-08-05 10:40:00|3990|3989.5|3991|3990|3991|3990.5|3989.5|3989|3465
1659696300000|2022-08-05 10:45:00|3990.5|3990.5|3994.5|3993.5|3994.5|3994|3990.5|3990.5|4987
1659696600000|2022-08-05 10:50:00|3995|3994|4003|4001.5|4007.5|4006.5|3995|3994|15511
1659696900000|2022-08-05 10:55:00|4003.5|4002|3998.5|3998|4003.5|4002.5|3996.5|3995.5|4567
1659697200000|2022-08-05 11:00:00|3999|3997.5|3993.5|3992|3999|3998|3992|3991.5|7162
1659697500000|2022-08-05 11:05:00|3993|3991.5|3995|3994|3995.5|3994.5|3991.5|3990.5|3313
1659697800000|2022-08-05 11:10:00|3995.5|3994.5|3999|3998|3999.5|3998.5|3995|3994|6220
1659698100000|2022-08-05 11:15:00|3998.5|3997.5|3998.5|3997.5|3999|3998.5|3997.5|3996|2638
1659698400000|2022-08-05 11:20:00|3998|3997|3998.5|3997.5|4000|3999|3997.5|3996.5|5137
1659698700000|2022-08-05 11:25:00|3998|3998|3995.5|3995|3998|3998|3993.5|3992.5|3041
1659699000000|2022-08-05 11:30:00|3996.5|3995.5|3999.5|3998.5|3999.5|3999|3994.5|3993.5|6049
1659699300000|2022-08-05 11:35:00|3999|3999|3996.5|3996|3999|3999|3996.5|3995.5|2398
1659699600000|2022-08-05 11:40:00|3997|3995.5|3996.5|3996|3998|3997|3996.5|3995.5|958
1659699900000|2022-08-05 11:45:00|3997|3996.5|3996.5|3996|3997.5|3997|3996.5|3995.5|2415
1659700200000|2022-08-05 11:50:00|3997|3995.5|3999.5|3998|4001|4000|3996.5|3995.5|17770
1659700500000|2022-08-05 11:55:00|3999|3997.5|3997|3995.5|3999.5|3998.5|3996.5|3995.5|1264
1659700800000|2022-08-05 12:00:00|3996.5|3996|3995.5|3994.5|3997.5|3996.5|3995|3994.5|3443
1659701100000|2022-08-05 12:05:00|3995|3994|3995|3994.5|3996|3995.5|3995|3994|3609
1659701400000|2022-08-05 12:10:00|3994.5|3994|3994.5|3994|3996.5|3996|3994.5|3994|2445
1659701700000|2022-08-05 12:15:00|3995|3994.5|3994|3993.5|3996|3995.5|3993.5|3992.5|5568
1659702000000|2022-08-05 12:20:00|3994.5|3993|3991|3990|3997|3996|3991|3990|4206
1659702300000|2022-08-05 12:25:00|3990.5|3990.5|3992.5|3991.5|3993|3992|3989|3988|8718
1659702600000|2022-08-05 12:30:00|3993|3992|3986|3985|3995.5|3993|3985|3980.5|17080
1659702900000|2022-08-05 12:35:00|3985.5|3985.5|3990.5|3989|3992.5|3991.5|3985.5|3985.5|17407
1659703200000|2022-08-05 12:40:00|3991|3989.5|3992|3991|3992.5|3992|3988.5|3987.5|3926
1659703500000|2022-08-05 12:45:00|3992.5|3991.5|3993.5|3992.5|3995|3994|3991|3990.5|8957
1659703800000|2022-08-05 12:50:00|3994|3993|3996.5|3995.5|3997|3996|3993|3992|11042
1659704100000|2022-08-05 12:55:00|3996|3995|3998|3997|3998|3997|3995|3994|6770
1659704400000|2022-08-05 13:00:00|3997.5|3997.5|3996.5|3996|4003|4002|3996.5|3996|11162
1659704700000|2022-08-05 13:05:00|3996|3995|3993.5|3992.5|3998.5|3997.5|3993|3992.5|5835
1659705000000|2022-08-05 13:10:00|3994|3993|3996|3995|3996|3995|3993.5|3992.5|20720
1659705300000|2022-08-05 13:15:00|3996.5|3995.5|3998|3997|4000|3998.5|3996|3995.5|26274
1659705600000|2022-08-05 13:20:00|3997.5|3996.5|3998|3997.5|4000|3999|3996.5|3995.5|8648
1659705900000|2022-08-05 13:25:00|3997.5|3997|3997|3996|3997.5|3997|3995.5|3995|22397
1659706200000|2022-08-05 13:30:00|3996.5|3996.5|3991|3990|4003|4002.5|3991|3990|76450
1659706500000|2022-08-05 13:35:00|3991.5|3990.5|3993.5|3993|3996|3995.5|3990|3989|83305
1659706800000|2022-08-05 13:40:00|3994|3992.5|3990|3989|3995|3994|3989|3988|46918
1659707100000|2022-08-05 13:45:00|3989.5|3988.5|3983.5|3982.5|3990|3989|3982.5|3981|28438
1659707400000|2022-08-05 13:50:00|3983|3982|3985|3984.5|3987|3986.5|3981|3980|29376
1659707700000|2022-08-05 13:55:00|3984.5|3984|3979.5|3978.5|3985|3984|3977|3976|28660
1659708000000|2022-08-05 14:00:00|3979|3977.5|3976.5|3975.5|3979.5|3978.5|3974.5|3973.5|59006
1659708300000|2022-08-05 14:05:00|3976|3975|3976.5|3975.5|3978.5|3977.5|3973.5|3972.5|24517
1659708600000|2022-08-05 14:10:00|3976|3975|3977|3976|3977.5|3977|3975|3974|14214
1659708900000|2022-08-05 14:15:00|3977.5|3976.5|3976|3975.5|3978.5|3978|3976|3975|18176
1659709200000|2022-08-05 14:20:00|3975.5|3975|3973.5|3973|3975.5|3975|3971.5|3970.5|16482
1659709500000|2022-08-05 14:25:00|3974|3973.5|3971.5|3970.5|3976|3975|3971|3970.5|27475
1659709800000|2022-08-05 14:30:00|3971|3970|3966|3965|3971|3970|3965|3964|23697
1659710100000|2022-08-05 14:35:00|3965.5|3964|3965.5|3964|3968|3967|3963|3961.5|15005
1659710400000|2022-08-05 14:40:00|3965|3964.5|3961.5|3960.5|3966|3965.5|3961.5|3960.5|19570
1659710700000|2022-08-05 14:45:00|3961|3960|3965|3964|3965.5|3964.5|3960.5|3959.5|19892
1659711000000|2022-08-05 14:50:00|3964.5|3963.5|3965.5|3964.5|3966.5|3966|3963.5|3963|14558
1659711300000|2022-08-05 14:55:00|3966|3965|3964.5|3964|3967|3966.5|3964|3963.5|14787
1659711600000|2022-08-05 15:00:00|3965|3963.5|3965.5|3965|3967|3966.5|3963|3962|32193
1659711900000|2022-08-05 15:05:00|3966|3965.5|3970.5|3969.5|3972.5|3971.5|3966|3965|23878
1659712200000|2022-08-05 15:10:00|3970|3970|3968.5|3967.5|3971.5|3970.5|3967|3966|25937
1659712500000|2022-08-05 15:15:00|3969|3968|3969|3968|3970.5|3970|3968|3967.5|27025
1659712800000|2022-08-05 15:20:00|3969.5|3968.5|3971.5|3971|3972.5|3971.5|3969|3968.5|34157
1659713100000|2022-08-05 15:25:00|3971|3970.5|3971.5|3970|3972.5|3972|3969|3968.5|28336
1659942000000|2022-08-08 07:00:00|3985.5|3980|3969|3967|3985.5|3983|3966.5|3964.5|56341
1659942300000|2022-08-08 07:05:00|3968.5|3967.5|3954|3952|3971|3968|3951|3950|46600
1659942600000|2022-08-08 07:10:00|3953.5|3951.5|3964|3963|3964.5|3963|3951|3950|56443
1659942900000|2022-08-08 07:15:00|3964.5|3963.5|3958|3956.5|3966.5|3964.5|3955|3954.5|14968
1659943200000|2022-08-08 07:20:00|3957.5|3957|3959.5|3958|3961.5|3960|3954.5|3953|12150
1659943500000|2022-08-08 07:25:00|3960|3958.5|3969|3967.5|3969|3967.5|3959.5|3958.5|20501
1659943800000|2022-08-08 07:30:00|3969.5|3968|3969.5|3968.5|3974|3972.5|3969|3968|16865
1659944100000|2022-08-08 07:35:00|3969|3968|3977.5|3976|3980.5|3979|3969|3968|11425
1659944400000|2022-08-08 07:40:00|3977|3975.5|3975|3974.5|3977.5|3976|3973.5|3972.5|14500
1659944700000|2022-08-08 07:45:00|3975.5|3975|3979.5|3979|3980|3979|3974.5|3973.5|11153
1659945000000|2022-08-08 07:50:00|3980|3979.5|3983|3981.5|3986|3985|3979.5|3979|20833
1659945300000|2022-08-08 07:55:00|3982.5|3982.5|3979|3978|3983.5|3983|3979|3978|13797
1659945600000|2022-08-08 08:00:00|3978.5|3978.5|3990|3989.5|3992.5|3991.5|3978.5|3978|13154
1659945900000|2022-08-08 08:05:00|3990.5|3990|3991.5|3991|3996.5|3995.5|3989.5|3989|24819
1659946200000|2022-08-08 08:10:00|3991|3990.5|3990|3989|3991.5|3990.5|3988|3987.5|5009
1659946500000|2022-08-08 08:15:00|3989.5|3989.5|3993.5|3992.5|3993.5|3993|3989|3988|9877
1659946800000|2022-08-08 08:20:00|3994|3993|3992|3991|3994.5|3994|3990.5|3990|10642
1659947100000|2022-08-08 08:25:00|3991.5|3990.5|3996|3995|3997.5|3997|3991.5|3990.5|9646
1659947400000|2022-08-08 08:30:00|3996.5|3994.5|3997|3996|3997|3996.5|3995|3994|16839
1659947700000|2022-08-08 08:35:00|3997.5|3996.5|3991|3990|3998|3997.5|3991|3990|14333
1659948000000|2022-08-08 08:40:00|3991.5|3990.5|3992.5|3992|3994|3993.5|3990.5|3990|3835
1659948300000|2022-08-08 08:45:00|3993|3991.5|3994.5|3994|3996|3995|3992|3991.5|4537
1659948600000|2022-08-08 08:50:00|3995|3994.5|3990.5|3989.5|3997|3996|3990|3989.5|10353
1659948900000|2022-08-08 08:55:00|3990|3990|3984.5|3983.5|3990|3990|3983.5|3982.5|5196
1659949200000|2022-08-08 09:00:00|3984|3983|3988|3987|3988.5|3988|3983.5|3982.5|6226
1659949500000|2022-08-08 09:05:00|3988.5|3987.5|3991.5|3990|3991.5|3990|3988|3987|8557
1659949800000|2022-08-08 09:10:00|3991|3990.5|3986.5|3985.5|3991.5|3990.5|3985|3984|8593
1659950100000|2022-08-08 09:15:00|3986|3985|3986|3984.5|3988|3986.5|3983|3982|5998
1659950400000|2022-08-08 09:20:00|3985.5|3985|3982|3981.5|3985.5|3985|3981.5|3980.5|8554
1659950700000|2022-08-08 09:25:00|3982.5|3982|3983|3982|3983|3982.5|3981.5|3980.5|3739
1659951000000|2022-08-08 09:30:00|3982.5|3982.5|3983.5|3982.5|3983.5|3983|3982|3981.5|2550
1659951300000|2022-08-08 09:35:00|3983|3983|3988|3987.5|3988|3987.5|3983|3982.5|7416
1659951600000|2022-08-08 09:40:00|3987.5|3987|3986.5|3985|3988|3987|3982|3981|8908
1659951900000|2022-08-08 09:45:00|3986|3985.5|3988|3987|3989.5|3988.5|3986|3985|3530
1659952200000|2022-08-08 09:50:00|3988.5|3987.5|3988.5|3987.5|3990.5|3989.5|3987.5|3987|13945
1659952500000|2022-08-08 09:55:00|3988|3987|3989.5|3989|3990|3989.5|3986.5|3985.5|8046
1659952800000|2022-08-08 10:00:00|3989|3988.5|3997|3995.5|3997|3995.5|3989|3988|10287
1659953100000|2022-08-08 10:05:00|3996.5|3996|3998|3997|3999.5|3998.5|3996|3995.5|23237
1659953400000|2022-08-08 10:10:00|3998.5|3997.5|3994|3993.5|3998.5|3997.5|3994|3993|147254
1659953700000|2022-08-08 10:15:00|3993.5|3993|3998|3997|3998.5|3997.5|3992.5|3992|8593
1659954000000|2022-08-08 10:20:00|3998.5|3997.5|3999|3998|4000.5|4000|3997|3996.5|14816
1659954300000|2022-08-08 10:25:00|3999.5|3998.5|4001|4000|4003|4002.5|3998.5|3998|10583
1659954600000|2022-08-08 10:30:00|4000.5|3999.5|4001.5|4000.5|4003|4002.5|4000|3999.5|12982
1659954900000|2022-08-08 10:35:00|4001|4000|4003|4002.5|4003|4002.5|4000.5|4000|7788
1659955200000|2022-08-08 10:40:00|4002.5|4002|4000.5|4000|4003|4002.5|4000|3999.5|17855
1659955500000|2022-08-08 10:45:00|4000|3999.5|3991.5|3991|4000|4000|3991.5|3991|17629
1659955800000|2022-08-08 10:50:00|3992|3991.5|3990|3989.5|3992.5|3992|3989.5|3988|22506
1659956100000|2022-08-08 10:55:00|3989.5|3989|3997.5|3997|3998|3997|3989.5|3989|41990
1659956400000|2022-08-08 11:00:00|3997|3996.5|3998.5|3997.5|3998.5|3997.5|3992|3991.5|14381
1659956700000|2022-08-08 11:05:00|3998|3997|4001.5|4000.5|4002|4001.5|3995.5|3995|19448
1659957000000|2022-08-08 11:10:00|4001|4000|4000.5|3999.5|4001.5|4001|3999.5|3999|5856
1659957300000|2022-08-08 11:15:00|4001|4000|4001.5|4000.5|4001.5|4001|3999|3998.5|7191
1659957600000|2022-08-08 11:20:00|4001|4000|4000|3999.5|4001.5|4000.5|3998|3997.5|13082
1659957900000|2022-08-08 11:25:00|4000.5|3999|3999.5|3999|4001|4000.5|3998.5|3998|9899
1659958200000|2022-08-08 11:30:00|4000|3999.5|3998.5|3998|4001|4000|3998.5|3998|8261
1659958500000|2022-08-08 11:35:00|3999|3998.5|3998|3997.5|3999.5|3998.5|3996.5|3995.5|5963
1659958800000|2022-08-08 11:40:00|3997.5|3997|3999|3998|3999.5|3998.5|3994.5|3993.5|13078
1659959100000|2022-08-08 11:45:00|3998.5|3998.5|4000|3999|4001|4000|3997.5|3997|3986
1659959400000|2022-08-08 11:50:00|3999.5|3998.5|4001|4000|4001|4000.5|3998.5|3998|9406
1659959700000|2022-08-08 11:55:00|4000.5|4000.5|4004.5|4003.5|4004.5|4004|4000.5|4000|8184
1659960000000|2022-08-08 12:00:00|4004|4003|4001.5|4001|4004|4003.5|4001|4000|19995
1659960300000|2022-08-08 12:05:00|4002|4001.5|3997.5|3997|4002.5|4001.5|3996.5|3995.5|16180
1659960600000|2022-08-08 12:10:00|3998|3996.5|3998|3997|3998|3997.5|3996.5|3995.5|2495
1659960900000|2022-08-08 12:15:00|3998.5|3997.5|4002.5|4001.5|4002.5|4001.5|3998.5|3997.5|14170
1659961200000|2022-08-08 12:20:00|4002|4002|4005|4004|4005.5|4005|4001.5|4001|14532
1659961500000|2022-08-08 12:25:00|4004.5|4004.5|4007.5|4006|4008|4007|4004|4003.5|13323
1659961800000|2022-08-08 12:30:00|4008|4006.5|4001|4000|4010.5|4009.5|3998|3997|26466
1659962100000|2022-08-08 12:35:00|4000.5|3999.5|3998.5|3998|4001|4000|3997.5|3996.5|6618
1659962400000|2022-08-08 12:40:00|3999|3998.5|4004|4003.5|4004.5|4003.5|3999|3998|10404
1659962700000|2022-08-08 12:45:00|4005|4004|4001|4000|4005|4004|4000|3999.5|12464
1659963000000|2022-08-08 12:50:00|4001.5|4000.5|4004|4003.5|4004.5|4003.5|4000.5|4000|5267
1659963300000|2022-08-08 12:55:00|4004.5|4004|4004|4003.5|4005|4004.5|4003|4002.5|9755
1659963600000|2022-08-08 13:00:00|4003.5|4003|4005.5|4004.5|4007.5|4007|4002.5|4001.5|21854
1659963900000|2022-08-08 13:05:00|4006|4005|4005.5|4004.5|4006.5|4006|4004.5|4004|7155
1659964200000|2022-08-08 13:10:00|4005|4004|4007|4006|4007|4006|4004|4003|5323
1659964500000|2022-08-08 13:15:00|4007.5|4006.5|4009.5|4008.5|4009.5|4009|4007|4006|4948
1659964800000|2022-08-08 13:20:00|4009|4009|4012.5|4012|4014.5|4014|4008.5|4008|16317
1659965100000|2022-08-08 13:25:00|4012|4011.5|4007.5|4006.5|4012.5|4012|4007|4006.5|30357
1659965400000|2022-08-08 13:30:00|4008|4007|4006.5|4005.5|4012|4011|4003.5|4003|32163
1659965700000|2022-08-08 13:35:00|4006|4006|4010|4009|4013|4012|4003|4002.5|30500
1659966000000|2022-08-08 13:40:00|4010.5|4008|4011.5|4010.5|4014.5|4013.5|4008|4006.5|20402
1659966300000|2022-08-08 13:45:00|4011|4010|4011|4010|4013|4012|4007|4006.5|17714
1659966600000|2022-08-08 13:50:00|4011.5|4010.5|4013.5|4013|4014|4013|4007.5|4006.5|20542
1659966900000|2022-08-08 13:55:00|4014|4013.5|4018|4017|4018|4017.5|4014|4013.5|18321
1659967200000|2022-08-08 14:00:00|4017.5|4017.5|4014.5|4014|4018|4017.5|4014|4013|22305
1659967500000|2022-08-08 14:05:00|4014|4013.5|4015.5|4014.5|4018|4017|4013.5|4013|14634
1659967800000|2022-08-08 14:10:00|4015|4015|4015.5|4014.5|4017|4016|4014|4013.5|21313
1659968100000|2022-08-08 14:15:00|4015|4014|4011.5|4011|4015|4014|4010.5|4010|20254
1659968400000|2022-08-08 14:20:00|4012|4011.5|4010.5|4009.5|4012|4011.5|4008|4007.5|14316
1659968700000|2022-08-08 14:25:00|4010|4010|4014.5|4014|4014.5|4014|4010|4009|28937
1659969000000|2022-08-08 14:30:00|4015|4014.5|4013.5|4012.5|4016.5|4016|4013|4012.5|22429
1659969300000|2022-08-08 14:35:00|4013|4013|4015|4014.5|4015.5|4015|4013|4012|26332
1659969600000|2022-08-08 14:40:00|4015.5|4015|4016|4015.5|4017.5|4017|4015|4014.5|217072
1659969900000|2022-08-08 14:45:00|4015.5|4015|4016|4015.5|4018|4017|4014.5|4014|30296
1659970200000|2022-08-08 14:50:00|4015.5|4015|4017.5|4017|4018|4017.5|4015.5|4015|28420
1659970500000|2022-08-08 14:55:00|4018|4017.5|4013.5|4013|4018.5|4017.5|4013.5|4013|22829
1659970800000|2022-08-08 15:00:00|4014|4013.5|4011|4010|4015|4014.5|4009.5|4009|38234
1659971100000|2022-08-08 15:05:00|4010.5|4009|4009.5|4009|4012|4011.5|4007|4006.5|28440
1659971400000|2022-08-08 15:10:00|4009|4008.5|4008|4007.5|4009.5|4009|4007.5|4006.5|13681
1659971700000|2022-08-08 15:15:00|4007.5|4007|4006.5|4006|4009|4008.5|4006|4005.5|20486
1659972000000|2022-08-08 15:20:00|4006|4005.5|4009|4008.5|4010|4009.5|4005|4004.5|24724
1659972300000|2022-08-08 15:25:00|4008.5|4008|4011.5|4010.5|4012|4011|4007.5|4006.5|28210
1660028400000|2022-08-09 07:00:00|4014|4008.5|4004.5|4002|4014.5|4011.5|4000|3998.5|29205
1660028700000|2022-08-09 07:05:00|4005|4002.5|3998.5|3998|4006.5|4005|3998.5|3997|18592
1660029000000|2022-08-09 07:10:00|3999.5|3999|4000|3998.5|4004|4002.5|3998.5|3997.5|18479
1660029300000|2022-08-09 07:15:00|4000.5|3999|3995.5|3995|4001|4000.5|3994.5|3994|14926
1660029600000|2022-08-09 07:20:00|3996|3994.5|3995|3993.5|3996|3994.5|3991.5|3990|13212
1660029900000|2022-08-09 07:25:00|3994.5|3994|3994.5|3993|3998|3996.5|3993.5|3992.5|6852
1660030200000|2022-08-09 07:30:00|3994|3993.5|3989.5|3988.5|3995.5|3995|3989|3988.5|5564
1660030500000|2022-08-09 07:35:00|3989|3988|3989|3988|3990.5|3990|3987|3986.5|7558
1660030800000|2022-08-09 07:40:00|3989.5|3988.5|3991.5|3990|3997.5|3996|3989.5|3988|7104
1660031100000|2022-08-09 07:45:00|3991|3990.5|3997.5|3996|3997.5|3996|3991|3990.5|4285
1660031400000|2022-08-09 07:50:00|3997|3996.5|3995|3994|3998.5|3997|3992.5|3991.5|6950
1660031700000|2022-08-09 07:55:00|3994.5|3993.5|4000.5|3999|4001|4000|3993.5|3993|9260
1660032000000|2022-08-09 08:00:00|4000|3999.5|3999|3998|4001|3999.5|3998.5|3997.5|1232
1660032300000|2022-08-09 08:05:00|3999.5|3998.5|3992|3991|3999.5|3998.5|3992|3991|9409
1660032600000|2022-08-09 08:10:00|3992.5|3991.5|3996.5|3995.5|3996.5|3995.5|3992.5|3991|5437
1660032900000|2022-08-09 08:15:00|3997|3996|3995|3994|3997|3996|3993|3992.5|5375
1660033200000|2022-08-09 08:20:00|3995.5|3994.5|3996|3995|3997|3996.5|3995|3994|7650
1660033500000|2022-08-09 08:25:00|3996.5|3995.5|3991|3990|3996.5|3995.5|3986|3984.5|21300
1660033800000|2022-08-09 08:30:00|3990.5|3989.5|3991|3990|3991|3990|3989.5|3988.5|4140
1660034100000|2022-08-09 08:35:00|3990.5|3989.5|3991|3990|3991|3990|3988.5|3988|9301
1660034400000|2022-08-09 08:40:00|3990.5|3989.5|3991.5|3990.5|3991.5|3990.5|3989|3988.5|4283
1660034700000|2022-08-09 08:45:00|3992|3991|3987.5|3987|3992|3991|3986|3985|14069
1660035000000|2022-08-09 08:50:00|3988|3986.5|3987|3986|3989.5|3988.5|3986|3985|3078
1660035300000|2022-08-09 08:55:00|3987.5|3986.5|3988|3987|3988|3987|3986.5|3986|1096
1660035600000|2022-08-09 09:00:00|3987.5|3986.5|3986.5|3986|3987.5|3987|3985|3983.5|5126
1660035900000|2022-08-09 09:05:00|3986|3985.5|3984.5|3983.5|3986|3985.5|3984|3983.5|3592
1660036200000|2022-08-09 09:10:00|3984|3984|3985.5|3984.5|3986|3985|3980.5|3980|11581
1660036500000|2022-08-09 09:15:00|3985|3984|3988.5|3987.5|3989|3987.5|3984.5|3984|5899
1660036800000|2022-08-09 09:20:00|3988|3988|3984.5|3983|3990|3989|3984.5|3983|31226
1660037100000|2022-08-09 09:25:00|3984|3983.5|3984|3982.5|3985|3984|3981|3980|9098
1660037400000|2022-08-09 09:30:00|3983.5|3983|3985|3984|3987|3985.5|3983.5|3982.5|4416
1660037700000|2022-08-09 09:35:00|3985.5|3984.5|3982|3980.5|3986|3985|3981.5|3980.5|13377
1660038000000|2022-08-09 09:40:00|3981.5|3980|3980.5|3979|3982.5|3981|3977.5|3976.5|20804
1660038300000|2022-08-09 09:45:00|3980|3979.5|3976.5|3976|3980.5|3980|3976.5|3975.5|8907
1660038600000|2022-08-09 09:50:00|3976|3975.5|3975|3974|3976|3975.5|3971|3970|19697
1660038900000|2022-08-09 09:55:00|3975.5|3974.5|3973.5|3973|3977|3975.5|3973.5|3972.5|2346
1660039200000|2022-08-09 10:00:00|3974|3972.5|3979|3978|3979.5|3978|3973.5|3972|10769
1660039500000|2022-08-09 10:05:00|3978.5|3977.5|3976.5|3976|3979.5|3978|3976.5|3975.5|3268
1660039800000|2022-08-09 10:10:00|3976|3975.5|3981.5|3980.5|3982|3980.5|3976|3975.5|5477
1660040100000|2022-08-09 10:15:00|3982|3981|3979.5|3978.5|3985.5|3985|3977.5|3976.5|17831
1660040400000|2022-08-09 10:20:00|3979|3978|3980|3979|3980|3979|3976|3975|15049
1660040700000|2022-08-09 10:25:00|3980.5|3979.5|3981|3980|3981.5|3980|3977|3976|17261
1660041000000|2022-08-09 10:30:00|3981.5|3979.5|3980.5|3979.5|3981.5|3980.5|3979|3978.5|10350
1660041300000|2022-08-09 10:35:00|3980|3979|3977|3976|3980.5|3979|3975|3974.5|8500
1660041600000|2022-08-09 10:40:00|3977.5|3976.5|3976.5|3976|3979.5|3978.5|3976.5|3976|5730
1660041900000|2022-08-09 10:45:00|3977.5|3976.5|3980|3979|3980|3979.5|3977|3976.5|3842
1660042200000|2022-08-09 10:50:00|3980.5|3979.5|3979.5|3978.5|3981|3980|3979|3978|3648
1660042500000|2022-08-09 10:55:00|3979|3978|3976|3975|3979.5|3978|3974.5|3974|11258
1660042800000|2022-08-09 11:00:00|3975.5|3974.5|3976|3975.5|3978|3977|3975|3974.5|7667
1660043100000|2022-08-09 11:05:00|3976.5|3976|3976.5|3975.5|3978|3977|3976|3975|9190
1660043400000|2022-08-09 11:10:00|3976|3975|3978.5|3977.5|3979|3978|3975.5|3975|2465
1660043700000|2022-08-09 11:15:00|3979|3978|3980.5|3979.5|3980.5|3979.5|3978|3977.5|7230
1660044000000|2022-08-09 11:20:00|3980|3979|3977|3976|3980|3979|3975|3974.5|6551
1660044300000|2022-08-09 11:25:00|3976.5|3975.5|3973.5|3972.5|3977|3976.5|3973|3972.5|7514
1660044600000|2022-08-09 11:30:00|3973|3972|3976|3975|3976.5|3975.5|3972.5|3972|5651
1660044900000|2022-08-09 11:35:00|3975.5|3974.5|3974|3973|3976.5|3975.5|3973.5|3972.5|3858
1660045200000|2022-08-09 11:40:00|3973.5|3973.5|3977|3976.5|3977.5|3976.5|3973.5|3973|7311
1660045500000|2022-08-09 11:45:00|3977.5|3976|3979.5|3978.5|3980.5|3979.5|3976|3975.5|11657
1660045800000|2022-08-09 11:50:00|3980|3979|3979.5|3978.5|3981|3980|3978|3977.5|6293
1660046100000|2022-08-09 11:55:00|3979|3979|3980|3979|3981|3980|3979|3978.5|2773
1660046400000|2022-08-09 12:00:00|3980.5|3979.5|3978|3977.5|3981|3980|3978|3977.5|2256
1660046700000|2022-08-09 12:05:00|3978.5|3978|3975|3973.5|3980|3979|3975|3973.5|5832
1660047000000|2022-08-09 12:10:00|3975.5|3974|3978.5|3977|3978.5|3977.5|3973.5|3972.5|13619
1660047300000|2022-08-09 12:15:00|3979|3977.5|3979|3977.5|3980|3979|3976|3974.5|100643
1660047600000|2022-08-09 12:20:00|3978.5|3978|3978|3976.5|3979|3978.5|3976|3975|3644
1660047900000|2022-08-09 12:25:00|3977.5|3977|3976|3975|3978|3977|3974.5|3974|1852
1660048200000|2022-08-09 12:30:00|3975.5|3974.5|3975|3974.5|3976|3975|3974|3973.5|2143
1660048500000|2022-08-09 12:35:00|3975.5|3975|3977.5|3976.5|3977.5|3977|3975|3974.5|39160
1660048800000|2022-08-09 12:40:00|3978|3977|3977|3976.5|3980.5|3980|3976.5|3975.5|88819
1660049100000|2022-08-09 12:45:00|3976.5|3976|3975.5|3974.5|3977|3976|3975|3974|265854
1660049400000|2022-08-09 12:50:00|3975|3975|3978.5|3977.5|3980.5|3979.5|3975|3974.5|8453
1660049700000|2022-08-09 12:55:00|3979|3978|3979.5|3978.5|3979.5|3978.5|3978.5|3977.5|2504
1660050000000|2022-08-09 13:00:00|3979|3978|3978|3977.5|3979|3978.5|3977.5|3977|3813
1660050300000|2022-08-09 13:05:00|3977.5|3977|3976|3975|3978|3977.5|3974|3973|3057
1660050600000|2022-08-09 13:10:00|3976.5|3975.5|3978|3977.5|3978.5|3978|3975|3974|4413
1660050900000|2022-08-09 13:15:00|3978.5|3977|3979.5|3979|3980|3979|3975.5|3974.5|9046
1660051200000|2022-08-09 13:20:00|3980|3979.5|3979|3978|3982.5|3982|3978.5|3977.5|42359
1660051500000|2022-08-09 13:25:00|3978.5|3978.5|3979|3978.5|3981|3980|3978.5|3978|3306
1660051800000|2022-08-09 13:30:00|3979.5|3978|3980.5|3979.5|3981.5|3980.5|3976|3975|39463
1660052100000|2022-08-09 13:35:00|3980|3979|3984.5|3983.5|3985|3984|3978.5|3977.5|56729
1660052400000|2022-08-09 13:40:00|3984|3983|3980.5|3980|3984.5|3983|3979.5|3978.5|19289
1660052700000|2022-08-09 13:45:00|3981|3980.5|3979|3978|3982.5|3982|3977.5|3977|21608
1660053000000|2022-08-09 13:50:00|3978.5|3977.5|3978|3977.5|3980.5|3979.5|3977|3976|28781
1660053300000|2022-08-09 13:55:00|3978.5|3978|3985|3984|3987|3986|3978.5|3977.5|20430
1660053600000|2022-08-09 14:00:00|3984.5|3983.5|3984.5|3984|3985|3984.5|3981.5|3980.5|18807
1660053900000|2022-08-09 14:05:00|3985|3984.5|3984|3983|3987|3986.5|3983|3982.5|17316
1660054200000|2022-08-09 14:10:00|3983.5|3982.5|3984.5|3983.5|3984.5|3983.5|3981.5|3980.5|11546
1660054500000|2022-08-09 14:15:00|3984|3983|3984|3983|3985|3984|3982.5|3982|19257
1660054800000|2022-08-09 14:20:00|3983.5|3982.5|3986|3985|3987|3986.5|3982.5|3982|27951
1660055100000|2022-08-09 14:25:00|3986.5|3985.5|3989|3988.5|3989|3988.5|3984.5|3984|18646
1660055400000|2022-08-09 14:30:00|3988.5|3988|3985|3984.5|3988.5|3988|3984.5|3983.5|21548
1660055700000|2022-08-09 14:35:00|3985.5|3984|3985|3984|3985.5|3984.5|3982|3981.5|17255
1660056000000|2022-08-09 14:40:00|3985.5|3984.5|3984.5|3984|3987|3986.5|3984|3983.5|19831
1660056300000|2022-08-09 14:45:00|3985|3984.5|3988|3987.5|3988|3987.5|3984.5|3984|20649
1660056600000|2022-08-09 14:50:00|3987.5|3987|3988.5|3987.5|3989.5|3989|3986|3985|48187
1660056900000|2022-08-09 14:55:00|3988|3988|3989|3988|3989.5|3988.5|3986.5|3985.5|24251
1660057200000|2022-08-09 15:00:00|3988.5|3988.5|3990.5|3990|3990.5|3990|3988.5|3987.5|37188
1660057500000|2022-08-09 15:05:00|3990|3989.5|3990.5|3990|3992.5|3992|3990|3989.5|25372
1660057800000|2022-08-09 15:10:00|3991|3989.5|3987.5|3986.5|3991|3990|3986|3985|79968
1660058100000|2022-08-09 15:15:00|3988|3987|3989|3988.5|3990|3989.5|3988|3986.5|28404
1660058400000|2022-08-09 15:20:00|3988.5|3988|3991.5|3991|3992|3991.5|3988.5|3988|41002
1660058700000|2022-08-09 15:25:00|3992|3991.5|3989.5|3988.5|3994|3993|3989.5|3988.5|31536
1660114800000|2022-08-10 07:00:00|3968.5|3953.5|3975|3973|3984|3982|3966.5|3953.5|50527
1660115100000|2022-08-10 07:05:00|3974.5|3972.5|3977|3975|3978.5|3976.5|3964|3962|19534
1660115400000|2022-08-10 07:10:00|3976.5|3974.5|3971|3970.5|3979.5|3977|3970.5|3969|54907
1660115700000|2022-08-10 07:15:00|3970.5|3970|3962|3961|3973|3971.5|3962|3960.5|13131
1660116000000|2022-08-10 07:20:00|3963|3961.5|3959|3958|3964|3962.5|3955|3953.5|11386
1660116300000|2022-08-10 07:25:00|3959.5|3958.5|3957|3956|3960.5|3959.5|3954.5|3953.5|41961
1660116600000|2022-08-10 07:30:00|3956.5|3956.5|3957.5|3956|3962.5|3961.5|3956|3954.5|11392
1660116900000|2022-08-10 07:35:00|3958|3956.5|3951|3950|3960|3959|3951|3950|19345
1660117200000|2022-08-10 07:40:00|3951.5|3950.5|3955.5|3954|3955.5|3955|3951|3950|10536
1660117500000|2022-08-10 07:45:00|3955|3953.5|3955.5|3954.5|3956.5|3955|3952.5|3951|5014
1660117800000|2022-08-10 07:50:00|3955|3954|3952.5|3951.5|3955|3954|3950.5|3950|7341
1660118100000|2022-08-10 07:55:00|3953|3952|3952|3951|3956|3955|3952|3951|5159
1660118400000|2022-08-10 08:00:00|3951.5|3951.5|3950|3949|3952.5|3951.5|3949|3947.5|4070
1660118700000|2022-08-10 08:05:00|3949.5|3948.5|3943|3942|3950.5|3949|3942.5|3941|6892
1660119000000|2022-08-10 08:10:00|3943.5|3942.5|3945|3944.5|3945|3944.5|3941.5|3940.5|6329
1660119300000|2022-08-10 08:15:00|3944.5|3944|3944|3943|3945|3944|3942.5|3941|8684
1660119600000|2022-08-10 08:20:00|3943.5|3943.5|3944|3943|3944.5|3943.5|3942.5|3941|2817
1660119900000|2022-08-10 08:25:00|3944.5|3943.5|3944.5|3944|3945|3944.5|3943|3942|6230
1660120200000|2022-08-10 08:30:00|3944|3943.5|3940|3939.5|3944|3943.5|3940|3939.5|5392
1660120500000|2022-08-10 08:35:00|3941|3940|3936.5|3935.5|3941|3940|3936.5|3935.5|5346
1660120800000|2022-08-10 08:40:00|3936|3935|3939.5|3938.5|3939.5|3938.5|3935|3934|13991
1660121100000|2022-08-10 08:45:00|3940|3939|3938|3937.5|3941.5|3940|3937.5|3936.5|14607
1660121400000|2022-08-10 08:50:00|3937.5|3937|3932.5|3932|3938|3937.5|3932.5|3931.5|10173
1660121700000|2022-08-10 08:55:00|3933|3932.5|3934.5|3933.5|3935|3934|3932|3931.5|6348
1660122000000|2022-08-10 09:00:00|3934|3933|3942.5|3941.5|3942.5|3941.5|3934|3933|7527
1660122300000|2022-08-10 09:05:00|3943|3942|3939|3937.5|3943.5|3942|3937.5|3937|14329
1660122600000|2022-08-10 09:10:00|3938.5|3938|3936|3935.5|3939|3938|3934|3933.5|13829
1660122900000|2022-08-10 09:15:00|3936.5|3936|3941.5|3940.5|3943|3942|3936|3935.5|15823
1660123200000|2022-08-10 09:20:00|3941|3941|3941.5|3940.5|3943|3942|3940.5|3940|6562
1660123500000|2022-08-10 09:25:00|3941|3941|3941|3940.5|3942.5|3941.5|3940|3939.5|7218
1660123800000|2022-08-10 09:30:00|3941.5|3941|3940|3939.5|3942.5|3942|3938.5|3938|156621
1660124100000|2022-08-10 09:35:00|3939.5|3939|3940|3939.5|3941|3940.5|3939.5|3939|100843
1660124400000|2022-08-10 09:40:00|3939.5|3939|3941.5|3941|3942|3941.5|3938|3937.5|112225
1660124700000|2022-08-10 09:45:00|3941|3940.5|3940|3939.5|3941.5|3941|3939.5|3939|56532
1660125000000|2022-08-10 09:50:00|3940.5|3940|3941.5|3941|3942|3941.5|3939.5|3938.5|13765
1660125300000|2022-08-10 09:55:00|3942|3941.5|3947|3946|3947.5|3947|3941.5|3941|9227
1660125600000|2022-08-10 10:00:00|3948|3946.5|3947.5|3947|3949|3948.5|3947|3946|153302
1660125900000|2022-08-10 10:05:00|3948|3947.5|3947.5|3946.5|3949|3948|3946.5|3946|7296
1660126200000|2022-08-10 10:10:00|3947|3946|3947|3946.5|3947.5|3946.5|3946.5|3946|3535
1660126500000|2022-08-10 10:15:00|3946.5|3946|3949|3948.5|3950.5|3950|3946|3945.5|12713
1660126800000|2022-08-10 10:20:00|3949.5|3949|3952.5|3952|3953.5|3952.5|3949|3948.5|8359
1660127100000|2022-08-10 10:25:00|3953|3952.5|3953.5|3953|3955|3954.5|3952.5|3952|6724
1660127400000|2022-08-10 10:30:00|3954|3953.5|3954|3953.5|3954.5|3953.5|3953|3952.5|7837
1660127700000|2022-08-10 10:35:00|3954.5|3954|3954|3953.5|3956|3955.5|3954|3953.5|9197
1660128000000|2022-08-10 10:40:00|3953.5|3953|3952.5|3952|3954|3953.5|3952.5|3952|10401
1660128300000|2022-08-10 10:45:00|3952|3951.5|3954.5|3954|3955.5|3955|3951.5|3950.5|9557
1660128600000|2022-08-10 10:50:00|3954|3953.5|3953|3952.5|3954|3953.5|3953|3952.5|2765
1660128900000|2022-08-10 10:55:00|3953.5|3953|3951.5|3951|3953.5|3953|3951.5|3950.5|10447
1660129200000|2022-08-10 11:00:00|3952|3951.5|3952.5|3952|3954|3953|3951|3950.5|12768
1660129500000|2022-08-10 11:05:00|3953|3952.5|3956.5|3956|3956.5|3956|3952.5|3952|3867
1660129800000|2022-08-10 11:10:00|3956|3955.5|3955|3954.5|3957|3956.5|3955|3954.5|9257
1660130100000|2022-08-10 11:15:00|3954.5|3954|3956|3955.5|3956.5|3955.5|3954|3953|4566
1660130400000|2022-08-10 11:20:00|3956.5|3956|3958|3957.5|3958|3957.5|3956|3955.5|105166
1660130700000|2022-08-10 11:25:00|3958.5|3958|3956|3955|3959|3958.5|3956|3955|51933
1660131000000|2022-08-10 11:30:00|3955.5|3955.5|3956.5|3956|3958|3957.5|3955.5|3955|7111
1660131300000|2022-08-10 11:35:00|3956|3955.5|3955.5|3955|3957.5|3957|3955|3954|6841
1660131600000|2022-08-10 11:40:00|3956|3955.5|3955.5|3955|3957.5|3956.5|3955.5|3955|4395
1660131900000|2022-08-10 11:45:00|3955|3954.5|3954|3953.5|3956.5|3955.5|3953.5|3953|28176
1660132200000|2022-08-10 11:50:00|3954.5|3954|3955.5|3955|3956|3955|3953.5|3953|126326
1660132500000|2022-08-10 11:55:00|3955|3954.5|3954.5|3954|3957.5|3956.5|3954.5|3954|5244
1660132800000|2022-08-10 12:00:00|3955|3954.5|3954|3953|3956.5|3955.5|3953.5|3952.5|17466
1660133100000|2022-08-10 12:05:00|3954.5|3953.5|3954.5|3954|3955.5|3954.5|3952.5|3952|8609
1660133400000|2022-08-10 12:10:00|3955|3954.5|3955|3954.5|3955|3954.5|3954.5|3954|1966
1660133700000|2022-08-10 12:15:00|3955.5|3955|3951.5|3950.5|3957|3956|3951.5|3950.5|4033
1660134000000|2022-08-10 12:20:00|3952.5|3951|3955|3954.5|3955.5|3955|3952|3951|7609
1660134300000|2022-08-10 12:25:00|3955.5|3955|3954|3951.5|3957|3956|3951|3950|8051
1660134600000|2022-08-10 12:30:00|3954.5|3953.5|3950|3948.5|3965|3960.5|3945|3944.5|108483
1660134900000|2022-08-10 12:35:00|3950.5|3949|3947.5|3946.5|3953|3952|3945.5|3944.5|11161
1660135200000|2022-08-10 12:40:00|3947|3947|3937.5|3937|3949|3948|3937.5|3936.5|10484
1660135500000|2022-08-10 12:45:00|3938|3937.5|3937.5|3936.5|3941.5|3940.5|3935.5|3934.5|15815
1660135800000|2022-08-10 12:50:00|3937|3936|3938.5|3937.5|3940.5|3939.5|3936.5|3935.5|9923
1660136100000|2022-08-10 12:55:00|3938|3937|3944|3943|3946|3945|3935|3934.5|24362
1660136400000|2022-08-10 13:00:00|3943.5|3942.5|3939|3938|3944|3942.5|3938.5|3937.5|11438
1660136700000|2022-08-10 13:05:00|3938.5|3938.5|3939.5|3939|3943|3942|3938.5|3938|8458
1660137000000|2022-08-10 13:10:00|3940|3939.5|3946|3945.5|3946|3945.5|3939.5|3939|15845
1660137300000|2022-08-10 13:15:00|3946.5|3946|3947.5|3946.5|3948|3947.5|3946.5|3946|8263
1660137600000|2022-08-10 13:20:00|3947|3946|3953.5|3952.5|3954.5|3953.5|3946|3945|9453
1660137900000|2022-08-10 13:25:00|3953|3952|3956|3955.5|3956.5|3956|3952|3951.5|42924
1660138200000|2022-08-10 13:30:00|3955.5|3955|3952.5|3951.5|3956.5|3955.5|3950|3949|39692
1660138500000|2022-08-10 13:35:00|3953|3952|3956.5|3955.5|3958|3957.5|3952.5|3951.5|31292
1660138800000|2022-08-10 13:40:00|3957|3956|3957.5|3956.5|3958.5|3957.5|3955.5|3954.5|28210
1660139100000|2022-08-10 13:45:00|3957|3957|3956|3955.5|3958.5|3958|3954|3953.5|50319
1660139400000|2022-08-10 13:50:00|3955.5|3955|3960|3959|3960.5|3960|3954|3953.5|108904
1660139700000|2022-08-10 13:55:00|3959.5|3958.5|3956.5|3956|3963.5|3963|3956|3955|202589
1660140000000|2022-08-10 14:00:00|3957|3956.5|3957|3956|3959.5|3959|3956|3955.5|27812
1660140300000|2022-08-10 14:05:00|3956.5|3955.5|3956.5|3956|3959|3958|3955|3954.5|38426
1660140600000|2022-08-10 14:10:00|3956|3955.5|3959|3958|3959|3958.5|3955|3954.5|29219
1660140900000|2022-08-10 14:15:00|3959.5|3958.5|3957.5|3957|3961.5|3960.5|3957.5|3956.5|117848
1660141200000|2022-08-10 14:20:00|3957|3956.5|3958.5|3958|3960|3959.5|3957|3956.5|109534
1660141500000|2022-08-10 14:25:00|3958|3957.5|3957.5|3957|3958.5|3958|3955|3954.5|218061
1660141800000|2022-08-10 14:30:00|3957|3956.5|3950.5|3949.5|3958|3957.5|3949.5|3949|17082
1660142100000|2022-08-10 14:35:00|3951|3950|3948|3947.5|3952|3951|3947.5|3947|27489
1660142400000|2022-08-10 14:40:00|3948.5|3948|3948.5|3948|3950.5|3949.5|3948|3947.5|14775
1660142700000|2022-08-10 14:45:00|3949|3947.5|3947|3946.5|3949.5|3948.5|3946|3945.5|16800
1660143000000|2022-08-10 14:50:00|3947.5|3946|3945|3944|3948|3947.5|3944|3943|19370
1660143300000|2022-08-10 14:55:00|3945.5|3944.5|3943.5|3942.5|3945.5|3945|3940.5|3940|25478
1660143600000|2022-08-10 15:00:00|3944|3943|3943.5|3942.5|3946|3945.5|3942|3941|45487
1660143900000|2022-08-10 15:05:00|3943|3943|3941.5|3941|3943.5|3943|3941|3940.5|26387
1660144200000|2022-08-10 15:10:00|3942|3940.5|3943|3942.5|3943.5|3943|3940.5|3939.5|32357
1660144500000|2022-08-10 15:15:00|3943.5|3943|3947.5|3947|3948.5|3948|3943|3942.5|33331
1660144800000|2022-08-10 15:20:00|3948|3947.5|3954.5|3953|3955.5|3954.5|3948|3947.5|52680
1660145100000|2022-08-10 15:25:00|3954|3953.5|3953.5|3953|3955.5|3955|3952|3951|56350
1660201200000|2022-08-11 07:00:00|3957|3956|3940|3938|3962|3959|3936|3933.5|33608
1660201500000|2022-08-11 07:05:00|3941.5|3938.5|3945|3944.5|3946.5|3945|3937.5|3935|21629
1660201800000|2022-08-11 07:10:00|3944.5|3944|3933|3932|3946|3945|3933|3932|18350
1660202100000|2022-08-11 07:15:00|3932.5|3931|3933.5|3932.5|3935|3933.5|3928.5|3927.5|12826
1660202400000|2022-08-11 07:20:00|3934.5|3933|3936.5|3935.5|3937.5|3936.5|3934|3933|7665
1660202700000|2022-08-11 07:25:00|3936|3936|3932|3931|3938|3937.5|3931.5|3931|6246
1660203000000|2022-08-11 07:30:00|3931.5|3930.5|3934.5|3933.5|3938|3936.5|3930|3929|22884
1660203300000|2022-08-11 07:35:00|3934|3933|3932|3930.5|3934.5|3933|3930|3929|7975
1660203600000|2022-08-11 07:40:00|3931.5|3931|3930|3929|3934|3933|3929|3928|20376
1660203900000|2022-08-11 07:45:00|3930.5|3929.5|3930.5|3929.5|3933|3932|3929.5|3928.5|13527
1660204200000|2022-08-11 07:50:00|3931|3930|3934.5|3934|3936.5|3935.5|3930|3929.5|62501
1660204500000|2022-08-11 07:55:00|3934|3933.5|3936|3935|3937|3936|3933.5|3933|18962
1660204800000|2022-08-11 08:00:00|3935.5|3934.5|3932.5|3932|3937.5|3937|3932.5|3932|19916
1660205100000|2022-08-11 08:05:00|3933|3931.5|3929|3928|3933|3932|3929|3928|4604
1660205400000|2022-08-11 08:10:00|3929.5|3928.5|3928.5|3928|3931.5|3930.5|3928.5|3927.5|4870
1660205700000|2022-08-11 08:15:00|3929|3928.5|3928.5|3928|3930.5|3929.5|3928|3927|4122
1660206000000|2022-08-11 08:20:00|3928|3927.5|3928.5|3928|3930|3929|3928|3927.5|3352
1660206300000|2022-08-11 08:25:00|3929.5|3928.5|3927|3926.5|3930|3929|3925.5|3925|8585
1660206600000|2022-08-11 08:30:00|3926.5|3926|3929.5|3928.5|3930|3928.5|3926.5|3925.5|1115
1660206900000|2022-08-11 08:35:00|3930|3929|3929.5|3928.5|3933|3932|3927|3926.5|19974
1660207200000|2022-08-11 08:40:00|3930|3929|3933|3932|3933|3932|3929|3928|6336
1660207500000|2022-08-11 08:45:00|3932.5|3931.5|3931.5|3930.5|3933.5|3932.5|3931|3930.5|3461
1660207800000|2022-08-11 08:50:00|3931|3930|3928.5|3928|3931|3930|3927.5|3926.5|14078
1660208100000|2022-08-11 08:55:00|3929|3928.5|3929.5|3929|3931|3930|3927.5|3926.5|7505
1660208400000|2022-08-11 09:00:00|3930|3929.5|3930|3929.5|3930|3929.5|3929.5|3929|6144
1660208700000|2022-08-11 09:05:00|3930.5|3930|3930.5|3929.5|3931.5|3930.5|3928.5|3927.5|8341
1660209000000|2022-08-11 09:10:00|3930|3930|3929.5|3928.5|3931|3930|3928.5|3928|29120
1660209300000|2022-08-11 09:15:00|3929|3929|3925.5|3925|3929|3929|3925.5|3925|9520
1660209600000|2022-08-11 09:20:00|3926|3924.5|3925|3924|3927.5|3926.5|3924.5|3923.5|3745
1660209900000|2022-08-11 09:25:00|3924.5|3923.5|3923|3922|3925.5|3924.5|3923|3922|4889
1660210200000|2022-08-11 09:30:00|3922.5|3921.5|3921.5|3921|3925|3924|3921|3920.5|13397
1660210500000|2022-08-11 09:35:00|3922|3920.5|3920.5|3920|3924|3923|3920|3919|6498
1660210800000|2022-08-11 09:40:00|3920|3919.5|3923.5|3922.5|3923.5|3922.5|3920|3919.5|3072
1660211100000|2022-08-11 09:45:00|3924|3923|3925|3924.5|3925.5|3924.5|3922|3921|4817
1660211400000|2022-08-11 09:50:00|3925.5|3925|3924.5|3923.5|3926|3925.5|3924|3923|5614
1660211700000|2022-08-11 09:55:00|3924|3923|3925.5|3925|3926|3925|3922.5|3922|4797
1660212000000|2022-08-11 10:00:00|3925|3924.5|3922.5|3921.5|3926|3925|3922.5|3921.5|9538
1660212300000|2022-08-11 10:05:00|3923|3922|3925|3924.5|3925.5|3924.5|3923|3922|8831
1660212600000|2022-08-11 10:10:00|3925.5|3925|3927.5|3926.5|3928|3927.5|3925|3924.5|7150
1660212900000|2022-08-11 10:15:00|3928|3927|3928|3927.5|3928|3927.5|3927.5|3926.5|2402
1660213200000|2022-08-11 10:20:00|3927.5|3927|3927.5|3926.5|3928|3927.5|3924.5|3924|9481
1660213500000|2022-08-11 10:25:00|3928|3927|3927.5|3926.5|3928.5|3928|3927|3926.5|6695
1660213800000|2022-08-11 10:30:00|3927|3926|3928.5|3927.5|3928.5|3927.5|3926|3925.5|56466
1660214100000|2022-08-11 10:35:00|3929|3928|3937.5|3937|3938|3937.5|3929|3927.5|136380
1660214400000|2022-08-11 10:40:00|3938|3937.5|3941.5|3940|3941.5|3940|3937|3936|135984
1660214700000|2022-08-11 10:45:00|3941|3940.5|3941|3940.5|3943.5|3943|3940|3939|7055
1660215000000|2022-08-11 10:50:00|3941.5|3941|3934|3933.5|3941.5|3941|3933.5|3933|9930
1660215300000|2022-08-11 10:55:00|3934.5|3934|3938|3936|3938|3937|3933.5|3933|66890
1660215600000|2022-08-11 11:00:00|3937.5|3935.5|3931|3929.5|3937.5|3935.5|3929.5|3928|7371
1660215900000|2022-08-11 11:05:00|3931.5|3930|3928.5|3928|3932|3931|3928|3927.5|4822
1660216200000|2022-08-11 11:10:00|3929|3928.5|3928|3927|3930.5|3929.5|3926|3925.5|6768
1660216500000|2022-08-11 11:15:00|3927.5|3926.5|3927|3926|3929.5|3928.5|3927|3926|1180037
1660216800000|2022-08-11 11:20:00|3927.5|3926.5|3926.5|3926|3928|3927|3926|3925.5|4294
1660217100000|2022-08-11 11:25:00|3927|3926.5|3928.5|3927.5|3929.5|3928.5|3926|3925.5|8502
1660217400000|2022-08-11 11:30:00|3928|3928|3928|3927|3928.5|3928|3926|3925.5|4931
1660217700000|2022-08-11 11:35:00|3927.5|3926.5|3929|3928|3929.5|3928.5|3925.5|3924.5|4757
1660218000000|2022-08-11 11:40:00|3928.5|3927.5|3925.5|3925|3929|3927.5|3925.5|3925|2985
1660218300000|2022-08-11 11:45:00|3926|3925.5|3927|3926.5|3928|3927|3926|3925|3141
1660218600000|2022-08-11 11:50:00|3927.5|3926|3926|3925|3928|3927|3925|3924.5|7242
1660218900000|2022-08-11 11:55:00|3925.5|3925.5|3924.5|3923.5|3927.5|3926.5|3924|3923.5|4456
1660219200000|2022-08-11 12:00:00|3925|3924|3922|3921.5|3926.5|3925.5|3922|3921|6258
1660219500000|2022-08-11 12:05:00|3921.5|3921|3921|3920|3923.5|3922.5|3920.5|3919.5|14543
1660219800000|2022-08-11 12:10:00|3921.5|3920.5|3919|3918|3921.5|3920.5|3918|3917.5|3028
1660220100000|2022-08-11 12:15:00|3919.5|3918.5|3919.5|3918.5|3920|3919.5|3919|3917.5|4065
1660220400000|2022-08-11 12:20:00|3919|3918|3920|3919|3920.5|3919.5|3918|3917.5|9647
1660220700000|2022-08-11 12:25:00|3919.5|3918.5|3918.5|3917.5|3919.5|3919|3917.5|3917|6286
1660221000000|2022-08-11 12:30:00|3919|3918|3914.5|3913.5|3921.5|3920|3911|3910.5|23180
1660221300000|2022-08-11 12:35:00|3914|3913|3913|3912|3917|3916.5|3912.5|3912|19096
1660221600000|2022-08-11 12:40:00|3912.5|3911.5|3911|3910.5|3914|3912.5|3910.5|3910|19170
1660221900000|2022-08-11 12:45:00|3912|3911|3909.5|3909|3912|3911|3909.5|3908.5|21514
1660222200000|2022-08-11 12:50:00|3909|3908.5|3906|3905|3909.5|3909|3904.5|3904|12336
1660222500000|2022-08-11 12:55:00|3906.5|3905.5|3907.5|3907|3907.5|3907|3905|3904|14045
1660222800000|2022-08-11 13:00:00|3908|3907.5|3907|3906.5|3908.5|3908|3906|3905.5|10900
1660223100000|2022-08-11 13:05:00|3907.5|3907|3906|3905.5|3908.5|3908|3904.5|3903.5|21748
1660223400000|2022-08-11 13:10:00|3906.5|3906|3907.5|3906.5|3909.5|3909|3906|3905.5|307897
1660223700000|2022-08-11 13:15:00|3908|3907|3907.5|3907|3909|3908.5|3907.5|3906.5|10114
1660224000000|2022-08-11 13:20:00|3907|3906.5|3905|3904|3907.5|3906.5|3904.5|3904|32542
1660224300000|2022-08-11 13:25:00|3904.5|3903.5|3900.5|3900|3905|3903.5|3900.5|3900|10466
1660224600000|2022-08-11 13:30:00|3901|3900.5|3898.5|3897.5|3904.5|3903.5|3894.5|3893|105795
1660224900000|2022-08-11 13:35:00|3898|3897|3898.5|3898|3901.5|3900.5|3895|3894.5|48182
1660225200000|2022-08-11 13:40:00|3899|3898.5|3898.5|3898|3900|3899|3897|3896.5|39544
1660225500000|2022-08-11 13:45:00|3899|3898.5|3898|3897|3899.5|3899|3895.5|3895|35850
1660225800000|2022-08-11 13:50:00|3898.5|3897.5|3895|3894|3899|3898|3894|3893.5|35257
1660226100000|2022-08-11 13:55:00|3894.5|3894.5|3900.5|3900|3901.5|3901|3894|3893.5|54533
1660226400000|2022-08-11 14:00:00|3900|3899.5|3897.5|3896.5|3901|3900|3896.5|3895.5|39631
1660226700000|2022-08-11 14:05:00|3897|3897|3895|3894.5|3897.5|3897|3894|3893.5|153383
1660227000000|2022-08-11 14:10:00|3895.5|3895|3896.5|3895.5|3900|3899|3895.5|3895|46017
1660227300000|2022-08-11 14:15:00|3896|3896|3896|3895.5|3899|3898.5|3896|3895|54334
1660227600000|2022-08-11 14:20:00|3896.5|3896|3898|3897.5|3898.5|3897.5|3892|3891.5|68902
1660227900000|2022-08-11 14:25:00|3898.5|3898|3901|3900.5|3901.5|3901|3896.5|3896|75203
1660228200000|2022-08-11 14:30:00|3901.5|3901|3905|3904.5|3905.5|3905|3900.5|3900|61146
1660228500000|2022-08-11 14:35:00|3905.5|3905|3909|3908|3911.5|3910.5|3905|3904.5|33151
1660228800000|2022-08-11 14:40:00|3908.5|3908.5|3910.5|3910|3912.5|3911.5|3908|3907.5|23555
1660229100000|2022-08-11 14:45:00|3911|3909.5|3914|3913|3914.5|3914|3909|3908|23094
1660229400000|2022-08-11 14:50:00|3913.5|3912.5|3909.5|3908.5|3914|3912.5|3907.5|3906.5|27201
1660229700000|2022-08-11 14:55:00|3909|3909|3910.5|3909.5|3911|3910|3905.5|3904.5|15900
1660230000000|2022-08-11 15:00:00|3910|3910|3909.5|3908.5|3911.5|3911|3908.5|3908|50953
1660230300000|2022-08-11 15:05:00|3909|3909|3910.5|3910|3911|3910|3908.5|3908|33802
1660230600000|2022-08-11 15:10:00|3910|3909.5|3912|3911.5|3913|3912.5|3910|3909.5|52937
1660230900000|2022-08-11 15:15:00|3911.5|3911|3910.5|3910|3913|3912.5|3910|3909.5|51979
1660231200000|2022-08-11 15:20:00|3911|3910.5|3914.5|3914|3915.5|3915|3911|3910.5|58198
1660231500000|2022-08-11 15:25:00|3914|3913.5|3912.5|3911|3914.5|3913.5|3911|3910.5|118761
1660287600000|2022-08-12 07:00:00|3906.5|3900|3907.5|3906|3911|3908|3898|3895.5|71197
1660287900000|2022-08-12 07:05:00|3907|3905.5|3902|3901|3907|3906|3899|3898|33424
1660288200000|2022-08-12 07:10:00|3902.5|3901.5|3909.5|3908.5|3909.5|3908.5|3899.5|3898.5|22187
1660288500000|2022-08-12 07:15:00|3909|3908|3899|3898.5|3910|3909|3898.5|3898|37700
1660288800000|2022-08-12 07:20:00|3898.5|3898|3895|3894.5|3901|3900|3891.5|3890.5|291865
1660289100000|2022-08-12 07:25:00|3894.5|3894|3897.5|3896|3898|3897.5|3894|3893|19624
1660289400000|2022-08-12 07:30:00|3897|3896.5|3896|3895|3900|3899.5|3896|3895|32838
1660289700000|2022-08-12 07:35:00|3896.5|3895.5|3897|3896.5|3897.5|3896.5|3894|3893.5|123601
1660290000000|2022-08-12 07:40:00|3896.5|3896|3899|3898.5|3901.5|3901|3896|3895|21911
1660290300000|2022-08-12 07:45:00|3899.5|3899|3909|3908.5|3909.5|3909|3897.5|3896|112174
1660290600000|2022-08-12 07:50:00|3909.5|3909|3906|3905.5|3911|3910|3903.5|3902|204322
1660290900000|2022-08-12 07:55:00|3906.5|3906|3897.5|3897|3908|3907|3897.5|3897|61185
1660291200000|2022-08-12 08:00:00|3898|3897.5|3898|3897|3900|3899|3897|3896|21359
1660291500000|2022-08-12 08:05:00|3897.5|3897.5|3899|3898.5|3900.5|3899.5|3897.5|3897|13935
1660291800000|2022-08-12 08:10:00|3898.5|3898|3897|3896|3898.5|3898|3895|3894.5|16375
1660292100000|2022-08-12 08:15:00|3896.5|3895.5|3901|3900.5|3902|3901.5|3896|3895.5|6354
1660292400000|2022-08-12 08:20:00|3901.5|3901|3902|3901|3904|3903|3901.5|3900.5|9920
1660292700000|2022-08-12 08:25:00|3901.5|3900.5|3899.5|3898.5|3902|3901.5|3898|3896.5|10641
1660293000000|2022-08-12 08:30:00|3900|3899|3898|3897|3902|3901|3898|3897|10794
1660293300000|2022-08-12 08:35:00|3897.5|3897.5|3901|3900|3901|3900|3897.5|3897.5|4094
1660293600000|2022-08-12 08:40:00|3901.5|3900.5|3900|3899.5|3903|3902|3899.5|3899|28621
1660293900000|2022-08-12 08:45:00|3900.5|3900|3905.5|3904.5|3906.5|3906|3900|3899.5|62661
1660294200000|2022-08-12 08:50:00|3905|3904|3909.5|3909|3909.5|3909|3904.5|3904|19581
1660294500000|2022-08-12 08:55:00|3909|3908.5|3911.5|3910.5|3913|3912.5|3908.5|3908|101306
1660294800000|2022-08-12 09:00:00|3911|3911|3904|3903.5|3911.5|3911|3903|3902|67309
1660295100000|2022-08-12 09:05:00|3904.5|3904|3904|3903|3907|3906.5|3903.5|3902.5|16662
1660295400000|2022-08-12 09:10:00|3903.5|3903.5|3903|3902.5|3905.5|3904.5|3903|3902.5|9151
1660295700000|2022-08-12 09:15:00|3902.5|3902|3908|3907.5|3908|3907.5|3902|3901|7060
1660296000000|2022-08-12 09:20:00|3908.5|3908|3907|3906.5|3909.5|3908.5|3906|3905|8708
1660296300000|2022-08-12 09:25:00|3906.5|3906|3904|3903|3906.5|3906|3902|3901|7513
1660296600000|2022-08-12 09:30:00|3904.5|3903.5|3902|3901.5|3904.5|3904|3900.5|3899.5|13354
1660296900000|2022-08-12 09:35:00|3902.5|3902|3905|3904.5|3905|3904.5|3902.5|3902|5805
1660297200000|2022-08-12 09:40:00|3904.5|3904|3902.5|3902|3904.5|3904|3902|3901|9691
1660297500000|2022-08-12 09:45:00|3903|3902.5|3902.5|3902|3903.5|3902.5|3901.5|3901|10422
1660297800000|2022-08-12 09:50:00|3903|3901.5|3902|3901.5|3903.5|3902.5|3901.5|3901|8993
1660298100000|2022-08-12 09:55:00|3902.5|3902|3902.5|3902|3903|3902.5|3902|3901.5|8322
1660298400000|2022-08-12 10:00:00|3902|3901.5|3906|3905.5|3906.5|3905.5|3901.5|3900.5|13978
1660298700000|2022-08-12 10:05:00|3905.5|3905|3903|3902.5|3906|3905.5|3903|3902.5|8041
1660299000000|2022-08-12 10:10:00|3902.5|3902|3901.5|3901|3903|3902.5|3899|3898.5|23201
1660299300000|2022-08-12 10:15:00|3901|3900.5|3900.5|3900|3901.5|3901|3899|3898|8283
1660299600000|2022-08-12 10:20:00|3900|3899.5|3898|3897.5|3900.5|3900|3898|3897.5|8990
1660299900000|2022-08-12 10:25:00|3898.5|3898|3899.5|3899|3900.5|3900|3898|3897.5|9807
1660300200000|2022-08-12 10:30:00|3899|3898.5|3902.5|3902|3902.5|3902|3899|3898|6554
1660300500000|2022-08-12 10:35:00|3902|3901.5|3900|3899.5|3903.5|3903|3900|3899.5|16489
1660300800000|2022-08-12 10:40:00|3899.5|3899|3900.5|3900|3901.5|3901|3898.5|3897.5|17032
1660301100000|2022-08-12 10:45:00|3901|3900.5|3901|3900.5|3902.5|3902|3901|3900|9461
1660301400000|2022-08-12 10:50:00|3900.5|3900|3901.5|3900.5|3903|3902.5|3899|3898.5|15134
1660301700000|2022-08-12 10:55:00|3902|3901|3901|3900.5|3902.5|3901.5|3899.5|3899|6570
1660302000000|2022-08-12 11:00:00|3900.5|3900|3897|3896|3900.5|3900|3897|3896|11894
1660302300000|2022-08-12 11:05:00|3897.5|3896.5|3895.5|3894.5|3898|3897.5|3894.5|3894|12654
1660302600000|2022-08-12 11:10:00|3895|3895|3897|3896|3898|3897|3895|3894|15269
1660302900000|2022-08-12 11:15:00|3897.5|3896.5|3894.5|3894|3897.5|3896.5|3894|3893.5|13114
1660303200000|2022-08-12 11:20:00|3895|3894.5|3897|3896|3897.5|3897|3895|3894|9411
1660303500000|2022-08-12 11:25:00|3896.5|3896.5|3896.5|3896|3898|3897.5|3895.5|3895|12631
1660303800000|2022-08-12 11:30:00|3896|3895.5|3897|3896|3897.5|3896.5|3895.5|3895|5869
1660304100000|2022-08-12 11:35:00|3896.5|3895.5|3898.5|3898|3899|3898.5|3895.5|3895|8468
1660304400000|2022-08-12 11:40:00|3899|3898.5|3899.5|3898.5|3899.5|3899|3896.5|3896|10179
1660304700000|2022-08-12 11:45:00|3900|3899|3898|3897|3900.5|3899.5|3897.5|3897|7171
1660305000000|2022-08-12 11:50:00|3898.5|3897.5|3899|3898|3899.5|3899|3898|3897|5447
1660305300000|2022-08-12 11:55:00|3899.5|3898.5|3897.5|3897|3899.5|3899|3896.5|3895.5|19457
1660305600000|2022-08-12 12:00:00|3898|3897.5|3896.5|3896|3898.5|3898|3896.5|3896|313796
1660305900000|2022-08-12 12:05:00|3896|3895.5|3895|3894.5|3896.5|3896|3894|3893|9515
1660306200000|2022-08-12 12:10:00|3894.5|3894|3889.5|3889|3895.5|3895|3888|3887.5|58545
1660306500000|2022-08-12 12:15:00|3890|3889.5|3892.5|3892|3893|3892.5|3889.5|3889|6161
1660306800000|2022-08-12 12:20:00|3893|3892.5|3892|3891|3893.5|3893|3891.5|3891|16418
1660307100000|2022-08-12 12:25:00|3891.5|3890.5|3890.5|3890|3892|3891|3890|3889|12150
1660307400000|2022-08-12 12:30:00|3891|3890.5|3891|3890.5|3892.5|3891.5|3890|3889.5|13734
1660307700000|2022-08-12 12:35:00|3890.5|3890|3890.5|3890|3891|3890.5|3890|3889.5|10504
1660308000000|2022-08-12 12:40:00|3891|3890.5|3891.5|3891|3892|3891|3890|3889|13043
1660308300000|2022-08-12 12:45:00|3891|3890.5|3891|3890.5|3892.5|3892|3890|3889|13764
1660308600000|2022-08-12 12:50:00|3891.5|3891|3893.5|3893|3894|3893|3890.5|3890|15320
1660308900000|2022-08-12 12:55:00|3894|3893.5|3894.5|3893.5|3896.5|3895.5|3893|3892|19871
1660309200000|2022-08-12 13:00:00|3895|3894|3896.5|3896|3899|3898.5|3895|3894|97399
1660309500000|2022-08-12 13:05:00|3896|3895.5|3895.5|3895|3897|3896.5|3893.5|3892.5|17600
1660309800000|2022-08-12 13:10:00|3895|3894.5|3894.5|3893.5|3895.5|3894.5|3892.5|3891.5|62116
1660310100000|2022-08-12 13:15:00|3894|3894|3891.5|3891|3894.5|3894|3891|3890.5|193353
1660310400000|2022-08-12 13:20:00|3892|3891.5|3893|3892|3893|3892|3889|3888.5|316926
1660310700000|2022-08-12 13:25:00|3892.5|3891.5|3897|3896|3897|3896|3890|3889.5|154846
1660311000000|2022-08-12 13:30:00|3897.5|3896.5|3902|3901.5|3905.5|3905|3897.5|3896.5|92611
1660311300000|2022-08-12 13:35:00|3902.5|3902|3898.5|3898|3903.5|3903|3897|3896|33188
1660311600000|2022-08-12 13:40:00|3899|3898.5|3891|3890.5|3900.5|3900|3890.5|3889.5|35618
1660311900000|2022-08-12 13:45:00|3891.5|3891|3893|3892.5|3895.5|3894.5|3890|3889.5|26586
1660312200000|2022-08-12 13:50:00|3893.5|3893|3890.5|3889.5|3893.5|3893|3887|3886.5|24848
1660312500000|2022-08-12 13:55:00|3891|3890|3887.5|3887|3891|3890.5|3886|3885.5|21076
1660312800000|2022-08-12 14:00:00|3887|3886.5|3889|3888.5|3891|3890.5|3884|3883|322871
1660313100000|2022-08-12 14:05:00|3889.5|3889|3888|3887.5|3890|3889|3884|3883|23893
1660313400000|2022-08-12 14:10:00|3889|3888|3891|3890.5|3895|3894|3888|3887.5|94770
1660313700000|2022-08-12 14:15:00|3891.5|3891|3892.5|3891.5|3895|3894|3890|3889.5|85741
1660314000000|2022-08-12 14:20:00|3893|3892|3888.5|3888|3893.5|3893|3888.5|3888|21582
1660314300000|2022-08-12 14:25:00|3889|3888.5|3892|3891.5|3892|3891.5|3888|3887.5|23424
1660314600000|2022-08-12 14:30:00|3891.5|3891|3887|3886.5|3892|3891.5|3885|3884.5|28599
1660314900000|2022-08-12 14:35:00|3887.5|3887|3891|3890.5|3892.5|3891.5|3887|3886.5|25350
1660315200000|2022-08-12 14:40:00|3891.5|3891|3891|3890.5|3893|3892|3889.5|3889|24019
1660315500000|2022-08-12 14:45:00|3890.5|3890|3888|3887|3891|3890.5|3886|3885.5|28032
1660315800000|2022-08-12 14:50:00|3887.5|3887.5|3890|3889|3890|3889.5|3887.5|3887|18155
1660316100000|2022-08-12 14:55:00|3890.5|3889.5|3886.5|3886|3890.5|3889.5|3886.5|3886|25254
1660316400000|2022-08-12 15:00:00|3887|3886.5|3890.5|3890|3891.5|3891|3887|3886.5|31474
1660316700000|2022-08-12 15:05:00|3890|3889.5|3888.5|3888|3890.5|3890|3887.5|3886.5|26964
1660317000000|2022-08-12 15:10:00|3888|3887.5|3895|3894.5|3897.5|3896.5|3887.5|3887|52043
1660317300000|2022-08-12 15:15:00|3894.5|3894|3902.5|3901.5|3903.5|3903|3894.5|3894|59241
1660317600000|2022-08-12 15:20:00|3902|3901|3903.5|3902.5|3905|3904|3899.5|3899|45041
1660317900000|2022-08-12 15:25:00|3903|3903|3908|3906.5|3909|3908|3903|3902.5|44057
1660546800000|2022-08-15 07:00:00|3930|3924|3921|3919|3930|3924|3919|3916.5|24375
1660547100000|2022-08-15 07:05:00|3920.5|3918.5|3913|3912|3922|3921.5|3909|3908|21958
1660547400000|2022-08-15 07:10:00|3912.5|3911.5|3908.5|3907.5|3914.5|3914|3906|3905|27021
1660547700000|2022-08-15 07:15:00|3909|3907|3911|3910.5|3915|3913.5|3906.5|3905.5|56659
1660548000000|2022-08-15 07:20:00|3911.5|3910|3914|3913|3916|3914.5|3910.5|3909.5|53605
1660548300000|2022-08-15 07:25:00|3913.5|3912.5|3913.5|3912.5|3913.5|3913|3910|3909|47614
1660548600000|2022-08-15 07:30:00|3913|3912|3913.5|3913|3919|3918|3911.5|3910.5|149381
1660548900000|2022-08-15 07:35:00|3914|3913.5|3910.5|3909.5|3920|3919.5|3909|3908.5|174361
1660549200000|2022-08-15 07:40:00|3910|3909|3916|3915.5|3917.5|3916|3910|3909|77057
1660549500000|2022-08-15 07:45:00|3915.5|3914.5|3919.5|3919|3920|3919.5|3915.5|3914.5|71146
1660549800000|2022-08-15 07:50:00|3920|3918.5|3919|3918|3920.5|3919.5|3918|3917|11894
1660550100000|2022-08-15 07:55:00|3918.5|3917|3916|3915|3919|3918|3914|3913.5|15182
1660550400000|2022-08-15 08:00:00|3915.5|3914.5|3914.5|3913|3916|3915|3912.5|3911.5|4180
1660550700000|2022-08-15 08:05:00|3915|3913.5|3917|3916|3917|3916|3915|3913.5|2485
1660551000000|2022-08-15 08:10:00|3917.5|3916.5|3917|3916|3918|3917|3916|3915|3581
1660551300000|2022-08-15 08:15:00|3917.5|3916.5|3926.5|3925|3928|3927|3917.5|3916.5|90050
1660551600000|2022-08-15 08:20:00|3926|3924.5|3924.5|3923|3927|3925.5|3923|3922.5|47049
1660551900000|2022-08-15 08:25:00|3924|3922.5|3924.5|3924|3925.5|3924.5|3923|3922.5|7476
1660552200000|2022-08-15 08:30:00|3924|3923.5|3922.5|3922|3925.5|3924.5|3922|3921.5|44078
1660552500000|2022-08-15 08:35:00|3923|3922.5|3924|3922.5|3924|3922.5|3920.5|3919.5|31312
1660552800000|2022-08-15 08:40:00|3923.5|3923|3921.5|3920.5|3924|3923.5|3921|3920.5|9666
1660553100000|2022-08-15 08:45:00|3921|3920|3920|3919|3921.5|3920.5|3919|3918.5|6331
1660553400000|2022-08-15 08:50:00|3920.5|3919.5|3919|3918|3921|3920.5|3916|3915.5|10396
1660553700000|2022-08-15 08:55:00|3919.5|3918.5|3918|3917.5|3919.5|3918.5|3916.5|3916|5397
1660554000000|2022-08-15 09:00:00|3917.5|3916.5|3916.5|3915.5|3917.5|3917|3914.5|3913.5|22103
1660554300000|2022-08-15 09:05:00|3916|3915|3918|3917.5|3918|3917.5|3914.5|3914|12762
1660554600000|2022-08-15 09:10:00|3917.5|3917|3918|3916.5|3918.5|3918|3915|3914.5|4869
1660554900000|2022-08-15 09:15:00|3917.5|3917|3918.5|3918|3919|3918|3915|3914.5|28707
1660555200000|2022-08-15 09:20:00|3918|3917.5|3919|3918|3920|3919|3917|3916.5|6086
1660555500000|2022-08-15 09:25:00|3919.5|3918.5|3919.5|3919|3920|3919.5|3918.5|3918|4886
1660555800000|2022-08-15 09:30:00|3920|3919.5|3917|3916|3920|3919.5|3916|3915.5|5678
1660556100000|2022-08-15 09:35:00|3917.5|3916.5|3916|3915.5|3917.5|3916.5|3913|3912.5|17466
1660556400000|2022-08-15 09:40:00|3916.5|3916|3918.5|3918|3920|3918.5|3915.5|3914.5|4262
1660556700000|2022-08-15 09:45:00|3918|3917.5|3915.5|3914.5|3918|3918|3914|3913.5|11532
1660557000000|2022-08-15 09:50:00|3915|3915|3919|3918.5|3920|3919.5|3915|3915|4442
1660557300000|2022-08-15 09:55:00|3918.5|3918|3914.5|3914|3918.5|3918|3913.5|3913|13956
1660557600000|2022-08-15 10:00:00|3915|3914.5|3915.5|3915|3917.5|3916.5|3914|3913.5|6327
1660557900000|2022-08-15 10:05:00|3915|3914.5|3918|3917|3918|3917|3912.5|3912|9722
1660558200000|2022-08-15 10:10:00|3918.5|3917.5|3919.5|3918.5|3919.5|3918.5|3917|3916.5|5741
1660558500000|2022-08-15 10:15:00|3919|3919|3918.5|3918|3920|3919.5|3917|3916.5|12939
1660558800000|2022-08-15 10:20:00|3918|3917.5|3916|3915|3919.5|3918.5|3915.5|3915|93715
1660559100000|2022-08-15 10:25:00|3915.5|3914.5|3915|3914.5|3916.5|3915|3913|3912|62705
1660559400000|2022-08-15 10:30:00|3915.5|3915|3916|3915.5|3917.5|3916|3915|3914.5|9463
1660559700000|2022-08-15 10:35:00|3915.5|3915|3914.5|3913.5|3916|3915.5|3913.5|3913|8886
1660560000000|2022-08-15 10:40:00|3915|3914|3917.5|3917|3918.5|3917.5|3914.5|3914|47866
1660560300000|2022-08-15 10:45:00|3917|3916.5|3917.5|3917|3919.5|3918|3915.5|3915|60475
1660560600000|2022-08-15 10:50:00|3916.5|3916|3915.5|3914.5|3917|3916.5|3914.5|3913.5|4480
1660560900000|2022-08-15 10:55:00|3915|3914|3909.5|3908.5|3915|3914|3908.5|3908|16409
1660561200000|2022-08-15 11:00:00|3909|3907.5|3916|3915|3916|3915.5|3907.5|3907|7601
1660561500000|2022-08-15 11:05:00|3915.5|3914.5|3914.5|3914|3917.5|3916|3913.5|3913|8546
1660561800000|2022-08-15 11:10:00|3915|3914.5|3916|3915|3917.5|3916.5|3914.5|3913.5|12153
1660562100000|2022-08-15 11:15:00|3916.5|3915.5|3919|3917.5|3919|3918|3916.5|3915.5|6712
1660562400000|2022-08-15 11:20:00|3918.5|3918|3919|3918.5|3920|3919|3917.5|3916.5|54245
1660562700000|2022-08-15 11:25:00|3919.5|3919|3918|3917.5|3920|3919.5|3917|3916.5|114947
1660563000000|2022-08-15 11:30:00|3918.5|3918|3920|3919.5|3920|3919.5|3918|3917|12754
1660563300000|2022-08-15 11:35:00|3919.5|3918.5|3918.5|3918|3919.5|3919|3917|3916|14308
1660563600000|2022-08-15 11:40:00|3919.5|3918.5|3918|3916.5|3919.5|3919|3917.5|3916.5|7787
1660563900000|2022-08-15 11:45:00|3918.5|3917|3920|3919.5|3920|3919.5|3914.5|3914|9423
1660564200000|2022-08-15 11:50:00|3919.5|3919|3918.5|3917.5|3920|3919.5|3917|3916|13693
1660564500000|2022-08-15 11:55:00|3918|3917|3918|3917.5|3918.5|3917.5|3917.5|3916.5|11100
1660564800000|2022-08-15 12:00:00|3917.5|3917|3914.5|3913.5|3918.5|3917.5|3914.5|3913.5|7274
1660565100000|2022-08-15 12:05:00|3915|3914|3917|3916|3917.5|3916|3914|3913.5|4295
1660565400000|2022-08-15 12:10:00|3916.5|3916.5|3916.5|3916|3917.5|3917|3915|3914|63090
1660565700000|2022-08-15 12:15:00|3917|3916.5|3914.5|3913.5|3917.5|3917|3913.5|3912.5|14434
1660566000000|2022-08-15 12:20:00|3913.5|3913|3911.5|3911|3914|3913.5|3911|3910.5|9822
1660566300000|2022-08-15 12:25:00|3912|3911.5|3913|3912.5|3915|3914.5|3912|3911.5|12375
1660566600000|2022-08-15 12:30:00|3913.5|3913|3914.5|3913.5|3916.5|3915.5|3911|3910.5|15990
1660566900000|2022-08-15 12:35:00|3914|3914|3915.5|3915|3917|3916|3914|3913|16285
1660567200000|2022-08-15 12:40:00|3915|3914.5|3916|3915|3916|3915|3912.5|3911.5|9799
1660567500000|2022-08-15 12:45:00|3915.5|3915.5|3915.5|3915|3917.5|3917|3915|3914|6369
1660567800000|2022-08-15 12:50:00|3916|3914.5|3916.5|3915.5|3918|3916.5|3914|3913.5|7301
1660568100000|2022-08-15 12:55:00|3916|3916|3917|3916.5|3918|3917|3915|3914.5|67891
1660568400000|2022-08-15 13:00:00|3916.5|3916|3920|3919.5|3920|3919.5|3916.5|3915.5|22480
1660568700000|2022-08-15 13:05:00|3920.5|3920|3921|3920.5|3923|3922|3920|3919.5|69005
1660569000000|2022-08-15 13:10:00|3921.5|3920|3921|3920.5|3925.5|3924.5|3921|3920|8711
1660569300000|2022-08-15 13:15:00|3920.5|3920|3925|3924.5|3926.5|3926|3920|3919.5|50824
1660569600000|2022-08-15 13:20:00|3924.5|3924|3924.5|3924|3926.5|3925.5|3923.5|3922.5|36583
1660569900000|2022-08-15 13:25:00|3925|3924.5|3924.5|3923|3925|3924.5|3921.5|3920.5|15526
1660570200000|2022-08-15 13:30:00|3924|3923.5|3922.5|3922|3930.5|3929.5|3921|3920.5|76979
1660570500000|2022-08-15 13:35:00|3923|3922.5|3925|3924|3925|3924.5|3921|3920.5|29737
1660570800000|2022-08-15 13:40:00|3925.5|3924.5|3926.5|3925.5|3928.5|3928|3923.5|3922.5|55033
1660571100000|2022-08-15 13:45:00|3926|3926|3927.5|3927|3928|3927.5|3925.5|3925|30186
1660571400000|2022-08-15 13:50:00|3925.5|3926.5|3929|3928.5|3930|3929.5|3925|3924|70809
1660571700000|2022-08-15 13:55:00|3928.5|3928|3931.5|3930.5|3932.5|3931.5|3926.5|3926|46847
1660572000000|2022-08-15 14:00:00|3931|3930|3936|3935.5|3936.5|3936|3930.5|3930|97832
1660572300000|2022-08-15 14:05:00|3935.5|3935|3936.5|3936|3940.5|3939.5|3935.5|3935|52289
1660572600000|2022-08-15 14:10:00|3937|3936.5|3936|3935.5|3938|3937.5|3934|3933|44947
1660572900000|2022-08-15 14:15:00|3936.5|3936|3935|3934.5|3937|3936|3933|3932.5|21383
1660573200000|2022-08-15 14:20:00|3935.5|3935|3933|3932.5|3935.5|3935|3932|3931.5|23387
1660573500000|2022-08-15 14:25:00|3932.5|3932|3934|3933.5|3934|3933.5|3932.5|3932|24797
1660573800000|2022-08-15 14:30:00|3934.5|3934|3930.5|3930|3934.5|3934|3929.5|3929|45582
1660574100000|2022-08-15 14:35:00|3931|3930.5|3934.5|3934|3935|3934.5|3929.5|3929|40792
1660574400000|2022-08-15 14:40:00|3935|3934.5|3934|3933.5|3936|3935.5|3933.5|3933|38743
1660574700000|2022-08-15 14:45:00|3933.5|3933|3936.5|3936|3938|3937|3933.5|3933|65159
1660575000000|2022-08-15 14:50:00|3937|3936.5|3939.5|3939|3941.5|3941|3936.5|3936|63450
1660575300000|2022-08-15 14:55:00|3939|3938.5|3936|3935.5|3939.5|3939|3936|3935.5|31251
1660575600000|2022-08-15 15:00:00|3935.5|3935|3938.5|3937.5|3940|3939|3935.5|3934.5|53522
1660575900000|2022-08-15 15:05:00|3938|3938|3935|3934.5|3938.5|3938|3935|3934|36906
1660576200000|2022-08-15 15:10:00|3935.5|3935|3932.5|3931.5|3935.5|3935|3931.5|3931|43799
1660576500000|2022-08-15 15:15:00|3932|3932|3930.5|3929.5|3932.5|3932|3928|3927.5|58362
1660576800000|2022-08-15 15:20:00|3930|3930|3931|3930|3932|3931|3929.5|3929|45886
1660577100000|2022-08-15 15:25:00|3930.5|3929.5|3933|3932|3935|3933.5|3929|3928.5|55765
1660633200000|2022-08-16 07:00:00|3951.5|3950|3949.5|3947|3955|3952|3946|3942|35983
1660633500000|2022-08-16 07:05:00|3949|3946.5|3943|3942|3953|3951.5|3942.5|3941|211213
1660633800000|2022-08-16 07:10:00|3944|3942.5|3948.5|3947|3950|3948|3942.5|3941|22171
1660634100000|2022-08-16 07:15:00|3949|3947.5|3948|3947|3949.5|3948.5|3941.5|3941|33230
1660634400000|2022-08-16 07:20:00|3948.5|3947.5|3949|3948|3951|3950.5|3945|3944|21617
1660634700000|2022-08-16 07:25:00|3949.5|3948.5|3941|3940|3951.5|3951|3940.5|3939.5|24391
1660635000000|2022-08-16 07:30:00|3940.5|3940.5|3932.5|3931.5|3941|3940.5|3929|3928.5|17952
1660635300000|2022-08-16 07:35:00|3933|3932|3930|3929.5|3937|3936.5|3929|3928.5|20777
1660635600000|2022-08-16 07:40:00|3930.5|3928.5|3933.5|3933|3937|3936.5|3928|3927.5|18121
1660635900000|2022-08-16 07:45:00|3933|3932.5|3928.5|3927.5|3933.5|3933|3928|3927.5|216981
1660636200000|2022-08-16 07:50:00|3929|3928|3926.5|3926|3934|3933|3926.5|3926|15463
1660636500000|2022-08-16 07:55:00|3927|3926.5|3926.5|3925.5|3928.5|3927.5|3925|3924.5|15006
1660636800000|2022-08-16 08:00:00|3926|3925|3921.5|3920|3926|3925.5|3917.5|3916.5|27403
1660637100000|2022-08-16 08:05:00|3921|3920.5|3921.5|3920.5|3924.5|3923.5|3920|3919.5|28811
1660637400000|2022-08-16 08:10:00|3922|3921|3924.5|3924|3927|3926.5|3922|3921|11066
1660637700000|2022-08-16 08:15:00|3924|3923.5|3919.5|3919|3925.5|3925|3919|3918.5|23016
1660638000000|2022-08-16 08:20:00|3919|3918.5|3924|3923.5|3926.5|3925.5|3917.5|3917|10988
1660638300000|2022-08-16 08:25:00|3924.5|3924|3925|3924|3927|3926|3923.5|3923|18692
1660638600000|2022-08-16 08:30:00|3925.5|3924.5|3924.5|3923.5|3928|3926.5|3921.5|3920.5|17202
1660638900000|2022-08-16 08:35:00|3925|3924|3922|3921.5|3927|3926.5|3921.5|3920.5|13040
1660639200000|2022-08-16 08:40:00|3921.5|3921|3915.5|3915|3922|3921.5|3915.5|3915|10792
1660639500000|2022-08-16 08:45:00|3916|3914|3916.5|3916|3918|3916.5|3914.5|3914|57112
1660639800000|2022-08-16 08:50:00|3917|3916.5|3919|3918.5|3920|3919.5|3916.5|3916|11484
1660640100000|2022-08-16 08:55:00|3919.5|3919|3922.5|3922|3923|3922.5|3919.5|3918.5|13917
1660640400000|2022-08-16 09:00:00|3922|3921.5|3923.5|3922.5|3925|3924|3920|3919.5|11859
1660640700000|2022-08-16 09:05:00|3923|3922|3912|3911|3923|3922.5|3912|3911|11969
1660641000000|2022-08-16 09:10:00|3911.5|3911.5|3910|3909|3914|3912.5|3908.5|3908|33659
1660641300000|2022-08-16 09:15:00|3909.5|3908|3909.5|3908|3910.5|3909.5|3906.5|3906|13370
1660641600000|2022-08-16 09:20:00|3910|3908.5|3913|3912|3913.5|3913|3909.5|3908.5|15445
1660641900000|2022-08-16 09:25:00|3912.5|3911.5|3913.5|3912.5|3916|3915.5|3909.5|3909|11784
1660642200000|2022-08-16 09:30:00|3913|3913|3916.5|3915.5|3917.5|3916|3912|3911.5|7446
1660642500000|2022-08-16 09:35:00|3917|3916|3916|3915.5|3918|3917|3915|3914.5|14825
1660642800000|2022-08-16 09:40:00|3916.5|3916|3921|3920|3921.5|3921|3916|3916|448881
1660643100000|2022-08-16 09:45:00|3922|3920.5|3920.5|3920|3922|3921.5|3918.5|3918|14672
1660643400000|2022-08-16 09:50:00|3920|3919.5|3920.5|3919.5|3922.5|3921.5|3919.5|3919|10011
1660643700000|2022-08-16 09:55:00|3920|3920|3916|3915|3920|3920|3915|3914.5|15859
1660644000000|2022-08-16 10:00:00|3915.5|3914.5|3912.5|3912|3918|3917|3912.5|3912|14317
1660644300000|2022-08-16 10:05:00|3913|3912.5|3914|3912.5|3916|3915|3913|3912|5709
1660644600000|2022-08-16 10:10:00|3913.5|3913|3907.5|3907|3914.5|3913.5|3907.5|3906.5|12078
1660644900000|2022-08-16 10:15:00|3908|3907.5|3908|3907.5|3909.5|3908.5|3906|3905.5|10898
1660645200000|2022-08-16 10:20:00|3908.5|3908|3910.5|3909.5|3912|3910.5|3907.5|3906.5|9510
1660645500000|2022-08-16 10:25:00|3910|3909|3911.5|3911|3912|3911.5|3908|3907.5|8183
1660645800000|2022-08-16 10:30:00|3912|3911.5|3915.5|3915|3916.5|3915.5|3909.5|3909|10113
1660646100000|2022-08-16 10:35:00|3915|3914.5|3913|3912.5|3916.5|3915.5|3913|3912.5|11008
1660646400000|2022-08-16 10:40:00|3912.5|3912|3914.5|3913.5|3914.5|3913.5|3912|3911|4534
1660646700000|2022-08-16 10:45:00|3914|3914|3916|3915|3916|3915.5|3912.5|3912|10526
1660647000000|2022-08-16 10:50:00|3915.5|3915.5|3915.5|3915|3916.5|3915.5|3913.5|3912.5|8830
1660647300000|2022-08-16 10:55:00|3915|3914|3918.5|3917.5|3919.5|3918.5|3913.5|3912.5|11973
1660647600000|2022-08-16 11:00:00|3918|3918|3919.5|3918.5|3919.5|3919|3915.5|3914.5|11562
1660647900000|2022-08-16 11:05:00|3920|3919|3921.5|3920.5|3921.5|3921|3919|3918.5|6285
1660648200000|2022-08-16 11:10:00|3922|3921|3919|3918.5|3923|3922.5|3919|3918|12936
1660648500000|2022-08-16 11:15:00|3918.5|3918|3920|3919|3920|3919.5|3918.5|3917.5|5267
1660648800000|2022-08-16 11:20:00|3919.5|3919.5|3918|3917.5|3920|3919.5|3918|3917.5|6234
1660649100000|2022-08-16 11:25:00|3918.5|3918|3917.5|3916.5|3919|3918.5|3916|3915|8820
1660649400000|2022-08-16 11:30:00|3917|3916|3918|3917|3919.5|3919|3916.5|3916|5872
1660649700000|2022-08-16 11:35:00|3917.5|3917.5|3917|3916.5|3918.5|3917.5|3916.5|3916|4786
1660650000000|2022-08-16 11:40:00|3917.5|3916|3920|3919|3920.5|3920|3914.5|3914|120069
1660650300000|2022-08-16 11:45:00|3919.5|3919.5|3923.5|3922|3923.5|3922.5|3919.5|3919|15457
1660650600000|2022-08-16 11:50:00|3923|3922.5|3923.5|3923|3924.5|3923.5|3921.5|3921|11623
1660650900000|2022-08-16 11:55:00|3924|3923.5|3924|3923|3926|3925|3923|3922.5|12393
1660651200000|2022-08-16 12:00:00|3923.5|3922.5|3920|3919|3924|3923.5|3919|3918.5|8789
1660651500000|2022-08-16 12:05:00|3919.5|3918|3916.5|3916|3919.5|3918.5|3916|3915|10704
1660651800000|2022-08-16 12:10:00|3917|3916.5|3917.5|3917|3918|3917.5|3916|3915.5|10894
1660652100000|2022-08-16 12:15:00|3918|3916.5|3913.5|3913|3918|3916.5|3913|3912|15189
1660652400000|2022-08-16 12:20:00|3913|3912|3913|3912.5|3914.5|3913.5|3911|3910.5|12303
1660652700000|2022-08-16 12:25:00|3913.5|3913|3911.5|3911|3914.5|3914|3910|3909.5|9269
1660653000000|2022-08-16 12:30:00|3911|3910.5|3910.5|3909.5|3912|3911.5|3909.5|3909|11327
1660653300000|2022-08-16 12:35:00|3910|3909|3912|3911.5|3913|3912|3910|3909|7089
1660653600000|2022-08-16 12:40:00|3912.5|3911|3911.5|3910.5|3913|3912|3910|3909.5|9657
1660653900000|2022-08-16 12:45:00|3911|3911|3909.5|3908.5|3911|3911|3907.5|3906.5|13069
1660654200000|2022-08-16 12:50:00|3909|3909|3907.5|3906.5|3911|3910.5|3907|3906.5|18047
1660654500000|2022-08-16 12:55:00|3907|3906|3905.5|3905|3907.5|3907|3904|3903|14842
1660654800000|2022-08-16 13:00:00|3906|3905.5|3907.5|3906.5|3908.5|3907|3904.5|3903.5|15754
1660655100000|2022-08-16 13:05:00|3908|3907|3909|3908|3909.5|3908.5|3907|3906.5|6588
1660655400000|2022-08-16 13:10:00|3908.5|3907.5|3907|3906.5|3908.5|3908|3906.5|3906|11432
1660655700000|2022-08-16 13:15:00|3907.5|3907|3911|3910|3911|3910.5|3907|3906.5|9560
1660656000000|2022-08-16 13:20:00|3911.5|3910.5|3907.5|3907|3912|3911.5|3907.5|3907|37330
1660656300000|2022-08-16 13:25:00|3908|3907.5|3910|3909|3910|3909.5|3905.5|3905|35070
1660656600000|2022-08-16 13:30:00|3909.5|3910|3909.5|3908.5|3915|3914.5|3907.5|3907|127523
1660656900000|2022-08-16 13:35:00|3909|3909|3907.5|3907|3911|3910|3905.5|3905|55723
1660657200000|2022-08-16 13:40:00|3908|3907.5|3913|3912.5|3913|3912.5|3908|3907|38787
1660657500000|2022-08-16 13:45:00|3913.5|3913|3916.5|3916|3917|3916|3911|3910|42194
1660657800000|2022-08-16 13:50:00|3916|3915.5|3915|3914.5|3918|3917.5|3915|3914.5|27360
1660658100000|2022-08-16 13:55:00|3915.5|3915|3919|3918.5|3920|3919.5|3915|3914.5|40089
1660658400000|2022-08-16 14:00:00|3919.5|3919|3921.5|3921|3924.5|3923.5|3918|3917.5|70511
1660658700000|2022-08-16 14:05:00|3921|3920.5|3919.5|3919|3921.5|3921|3916|3915.5|73943
1660659000000|2022-08-16 14:10:00|3920|3919.5|3909|3908.5|3920|3919.5|3909|3908.5|141332
1660659300000|2022-08-16 14:15:00|3908.5|3908|3909|3908.5|3911|3910.5|3907|3906.5|52909
1660659600000|2022-08-16 14:20:00|3909.5|3909|3912|3911.5|3912|3911.5|3908|3907.5|76131
1660659900000|2022-08-16 14:25:00|3911.5|3911|3911.5|3911|3912.5|3912|3911|3910.5|34057
1660660200000|2022-08-16 14:30:00|3911|3910.5|3916.5|3916|3917|3916.5|3910.5|3910|38039
1660660500000|2022-08-16 14:35:00|3916|3915.5|3916|3915|3917.5|3917|3915|3914.5|44117
1660660800000|2022-08-16 14:40:00|3916.5|3915.5|3915.5|3915|3918.5|3918|3914.5|3914|38014
1660661100000|2022-08-16 14:45:00|3916|3915.5|3920|3919|3920|3919.5|3915|3914.5|138400
1660661400000|2022-08-16 14:50:00|3919.5|3918.5|3920.5|3919.5|3921|3920.5|3919|3918.5|40090
1660661700000|2022-08-16 14:55:00|3921|3920|3920|3919.5|3922|3921|3919.5|3918.5|114849
1660662000000|2022-08-16 15:00:00|3919.5|3919|3919.5|3919|3920.5|3920|3918|3917.5|58064
1660662300000|2022-08-16 15:05:00|3920|3919.5|3919|3918.5|3921|3920.5|3918.5|3918|61768
1660662600000|2022-08-16 15:10:00|3918.5|3918|3919|3918.5|3922.5|3922|3918.5|3918|46698
1660662900000|2022-08-16 15:15:00|3918.5|3918|3915.5|3915|3919|3918|3915.5|3915|47324
1660663200000|2022-08-16 15:20:00|3916|3915.5|3916|3915.5|3919|3918.5|3915.5|3915|84793
1660663500000|2022-08-16 15:25:00|3916.5|3916|3915|3914.5|3916.5|3916|3914.5|3913.5|53715
1660719600000|2022-08-17 07:00:00|3922|3919.5|3919|3917|3927|3924|3918|3916.5|13259
1660719900000|2022-08-17 07:05:00|3918.5|3917.5|3915|3913.5|3923|3921.5|3911.5|3911|43948
1660720200000|2022-08-17 07:10:00|3915.5|3914|3921.5|3920|3924.5|3923|3914.5|3913|16135
1660720500000|2022-08-17 07:15:00|3921|3919.5|3915|3914|3921|3920|3914|3912.5|25022
1660720800000|2022-08-17 07:20:00|3915.5|3914.5|3928.5|3927|3932.5|3932|3915.5|3914|20798
1660721100000|2022-08-17 07:25:00|3928|3926.5|3928|3927.5|3928.5|3928|3925|3924.5|8013
1660721400000|2022-08-17 07:30:00|3928.5|3927|3924.5|3923.5|3929|3928.5|3923.5|3922|22498
1660721700000|2022-08-17 07:35:00|3925|3924|3925.5|3924|3929|3928|3923.5|3922.5|20220
1660722000000|2022-08-17 07:40:00|3925|3924.5|3933|3931.5|3933|3931.5|3921.5|3921|14195
1660722300000|2022-08-17 07:45:00|3933.5|3932|3937.5|3936.5|3939|3938.5|3931|3930.5|14565
1660722600000|2022-08-17 07:50:00|3936.5|3937|3938.5|3937.5|3940|3939|3935.5|3935|20408
1660722900000|2022-08-17 07:55:00|3939|3938|3936.5|3936|3941|3940|3934|3933.5|31709
1660723200000|2022-08-17 08:00:00|3937|3936.5|3937|3935.5|3938.5|3937.5|3935|3934.5|25649
1660723500000|2022-08-17 08:05:00|3936.5|3936|3933|3931.5|3937|3936.5|3932.5|3931.5|15061
1660723800000|2022-08-17 08:10:00|3933.5|3932|3936|3935|3936|3935.5|3932.5|3932|7070
1660724100000|2022-08-17 08:15:00|3935.5|3935.5|3935|3934.5|3937|3936|3935|3934|22813
1660724400000|2022-08-17 08:20:00|3934.5|3934|3933|3932.5|3935|3934|3932|3931.5|12054
1660724700000|2022-08-17 08:25:00|3932.5|3932|3929.5|3928|3932.5|3932|3927.5|3927|8319
1660725000000|2022-08-17 08:30:00|3930|3928.5|3923|3922|3930|3928.5|3920|3919.5|12969
1660725300000|2022-08-17 08:35:00|3923.5|3922.5|3924|3923.5|3924.5|3923.5|3920|3919.5|3498
1660725600000|2022-08-17 08:40:00|3923.5|3923|3925.5|3924.5|3926|3925|3922|3921.5|7590
1660725900000|2022-08-17 08:45:00|3925|3925|3921.5|3920|3925|3925|3919.5|3919|8327
1660726200000|2022-08-17 08:50:00|3922|3920.5|3915.5|3914.5|3922|3920.5|3913.5|3913|6129
1660726500000|2022-08-17 08:55:00|3915|3913.5|3917|3916.5|3917|3916.5|3913.5|3912.5|5242
1660726800000|2022-08-17 09:00:00|3917.5|3917|3920.5|3919.5|3921|3920|3917|3917|3096
1660727100000|2022-08-17 09:05:00|3920|3919|3919.5|3919|3921.5|3920.5|3918|3917.5|8025
1660727400000|2022-08-17 09:10:00|3920|3919.5|3919.5|3918.5|3922.5|3921|3919|3918.5|5724
1660727700000|2022-08-17 09:15:00|3919|3918|3919.5|3919|3921|3920.5|3917|3916.5|9386
1660728000000|2022-08-17 09:20:00|3920|3919.5|3918|3917|3920|3919.5|3916.5|3916|10031
1660728300000|2022-08-17 09:25:00|3917.5|3917.5|3919|3918.5|3919.5|3918.5|3917.5|3917|10875
1660728600000|2022-08-17 09:30:00|3919.5|3919|3921|3920.5|3921.5|3921|3919|3918.5|12292
1660728900000|2022-08-17 09:35:00|3921.5|3920|3922.5|3922|3924|3923|3920|3919.5|23962
1660729200000|2022-08-17 09:40:00|3922|3921.5|3923|3922|3924.5|3923.5|3921.5|3921|17480
1660729500000|2022-08-17 09:45:00|3922.5|3921.5|3921|3920|3923|3922|3919.5|3919|8926
1660729800000|2022-08-17 09:50:00|3920.5|3919.5|3921.5|3920.5|3923|3922|3920.5|3919.5|10374
1660730100000|2022-08-17 09:55:00|3921|3919.5|3929.5|3929|3930|3929|3920|3919.5|25966
1660730400000|2022-08-17 10:00:00|3929|3928.5|3928|3927.5|3929.5|3928.5|3927|3926.5|15673
1660730700000|2022-08-17 10:05:00|3927.5|3927|3928.5|3928|3930|3929.5|3925.5|3925|12722
1660731000000|2022-08-17 10:10:00|3928|3927.5|3929.5|3929|3929.5|3929|3926.5|3926|23009
1660731300000|2022-08-17 10:15:00|3930|3929.5|3927.5|3927|3930|3929.5|3926.5|3926|13496
1660731600000|2022-08-17 10:20:00|3927|3926.5|3927|3926.5|3928|3927|3925.5|3925|7177
1660731900000|2022-08-17 10:25:00|3927.5|3926|3927.5|3926.5|3928.5|3927.5|3926|3925|13089
1660732200000|2022-08-17 10:30:00|3928|3927|3926|3925|3928|3927.5|3923.5|3923|26224
1660732500000|2022-08-17 10:35:00|3925.5|3924.5|3925.5|3924.5|3926.5|3926|3923.5|3923|11807
1660732800000|2022-08-17 10:40:00|3925|3925|3927.5|3927|3927.5|3927|3925|3924.5|10798
1660733100000|2022-08-17 10:45:00|3928|3926.5|3927.5|3927|3928.5|3927.5|3925.5|3925|11161
1660733400000|2022-08-17 10:50:00|3928|3927.5|3929|3928|3931|3930|3927.5|3927|11518
1660733700000|2022-08-17 10:55:00|3928.5|3928.5|3928|3927.5|3929.5|3929|3926|3925.5|11037
1660734000000|2022-08-17 11:00:00|3927.5|3927|3925|3924|3928|3927.5|3923.5|3923|764806
1660734300000|2022-08-17 11:05:00|3924.5|3923.5|3921.5|3921|3925|3924.5|3921.5|3921|7990
1660734600000|2022-08-17 11:10:00|3922|3921.5|3924|3923.5|3925.5|3925|3921.5|3921|10370
1660734900000|2022-08-17 11:15:00|3924.5|3924|3927.5|3926.5|3927.5|3927|3924.5|3923.5|7957
1660735200000|2022-08-17 11:20:00|3928|3927|3923.5|3923|3928|3927|3923.5|3922.5|11840
1660735500000|2022-08-17 11:25:00|3924|3923.5|3924|3923|3925|3924.5|3922|3921.5|6929
1660735800000|2022-08-17 11:30:00|3923.5|3922|3926|3925|3928.5|3927.5|3923|3922|2596
1660736100000|2022-08-17 11:35:00|3926.5|3925.5|3929.5|3928.5|3932|3931|3926.5|3925.5|5921
1660736400000|2022-08-17 11:40:00|3929|3929|3928.5|3927.5|3930|3929|3928.5|3927.5|7431
1660736700000|2022-08-17 11:45:00|3929|3928|3929.5|3929|3929.5|3929|3928|3927.5|8265
1660737000000|2022-08-17 11:50:00|3930|3928.5|3930|3929|3930|3929|3928.5|3928|6883
1660737300000|2022-08-17 11:55:00|3929.5|3928.5|3927.5|3927|3929.5|3929|3926|3925|5538
1660737600000|2022-08-17 12:00:00|3928|3927.5|3928.5|3928|3929|3928.5|3927.5|3927|1881
1660737900000|2022-08-17 12:05:00|3929|3928.5|3929|3928.5|3930|3929.5|3929|3928|5727
1660738200000|2022-08-17 12:10:00|3929.5|3929|3930|3929|3930|3929.5|3928|3927.5|7515
1660738500000|2022-08-17 12:15:00|3929.5|3928.5|3929.5|3928.5|3930.5|3929.5|3928.5|3928|13038
1660738800000|2022-08-17 12:20:00|3929|3928|3928.5|3927.5|3929.5|3929|3927.5|3927|7203
1660739100000|2022-08-17 12:25:00|3928|3927|3925|3924.5|3928|3927|3923.5|3922|4849
1660739400000|2022-08-17 12:30:00|3924.5|3924|3930|3928.5|3930.5|3929.5|3922.5|3920.5|10587
1660739700000|2022-08-17 12:35:00|3929.5|3929|3928|3927.5|3931|3930|3927.5|3927|24114
1660740000000|2022-08-17 12:40:00|3928.5|3928|3928|3927|3929|3928|3927.5|3927|18715
1660740300000|2022-08-17 12:45:00|3927.5|3926.5|3928|3927.5|3928.5|3928|3926.5|3926|5507
1660740600000|2022-08-17 12:50:00|3928.5|3927|3930|3929|3930|3929.5|3928|3927|9631
1660740900000|2022-08-17 12:55:00|3929.5|3928.5|3930|3929.5|3931|3930.5|3928.5|3928|20599
1660741200000|2022-08-17 13:00:00|3929.5|3929|3930|3929|3931|3930|3928.5|3928|29193
1660741500000|2022-08-17 13:05:00|3929.5|3928.5|3932|3931.5|3933|3932|3928|3927.5|14408
1660741800000|2022-08-17 13:10:00|3932.5|3932|3930|3929.5|3933.5|3933|3929.5|3929|9396
1660742100000|2022-08-17 13:15:00|3929.5|3929|3928.5|3927.5|3929.5|3929|3927|3926|7739
1660742400000|2022-08-17 13:20:00|3929|3928|3928.5|3928|3930|3929|3928|3927.5|17034
1660742700000|2022-08-17 13:25:00|3929|3928.5|3927.5|3927|3929.5|3928.5|3927|3926.5|47031
1660743000000|2022-08-17 13:30:00|3928|3926.5|3936.5|3935.5|3937.5|3936.5|3926|3925|107758
1660743300000|2022-08-17 13:35:00|3937|3936|3937|3936|3939|3938.5|3935|3934|77020
1660743600000|2022-08-17 13:40:00|3936.5|3936.5|3939|3938.5|3939.5|3939|3935|3934.5|91950
1660743900000|2022-08-17 13:45:00|3938.5|3938|3939|3938.5|3942|3941.5|3936.5|3936|48698
1660744200000|2022-08-17 13:50:00|3938.5|3938|3934.5|3933.5|3938.5|3938|3934|3933.5|56077
1660744500000|2022-08-17 13:55:00|3935|3934|3932.5|3932|3935.5|3934.5|3930.5|3930|35675
1660744800000|2022-08-17 14:00:00|3933|3932.5|3935|3934.5|3937.5|3937|3933|3932.5|66487
1660745100000|2022-08-17 14:05:00|3935.5|3935|3935.5|3935|3937.5|3937|3934.5|3934|62993
1660745400000|2022-08-17 14:10:00|3935|3934.5|3931.5|3931|3935.5|3935|3930.5|3930|77982
1660745700000|2022-08-17 14:15:00|3932|3931.5|3932|3931.5|3935|3934|3927|3926.5|106430
1660746000000|2022-08-17 14:20:00|3931.5|3931|3933|3932|3935|3934|3931|3930.5|50699
1660746300000|2022-08-17 14:25:00|3933.5|3932.5|3932.5|3932|3934.5|3934|3932|3931.5|31268
1660746600000|2022-08-17 14:30:00|3932|3931.5|3929|3928.5|3932.5|3932|3928.5|3928|886406
1660746900000|2022-08-17 14:35:00|3928.5|3928|3931.5|3931|3932.5|3932|3928.5|3928|53893
1660747200000|2022-08-17 14:40:00|3931|3930.5|3932.5|3932|3933|3932.5|3930.5|3930|28848
1660747500000|2022-08-17 14:45:00|3932|3931.5|3930.5|3930|3933|3932.5|3928.5|3928|39274
1660747800000|2022-08-17 14:50:00|3931|3930.5|3929|3928.5|3931.5|3931|3929|3928|55389
1660748100000|2022-08-17 14:55:00|3928.5|3928|3929.5|3929|3930.5|3930|3927.5|3927|98948
1660748400000|2022-08-17 15:00:00|3930|3929.5|3930|3929.5|3932|3931.5|3929|3928.5|60021
1660748700000|2022-08-17 15:05:00|3930.5|3930|3929|3928.5|3931|3930.5|3928|3927.5|38038
1660749000000|2022-08-17 15:10:00|3929.5|3929|3929.5|3929|3931.5|3931|3928.5|3928|73335
1660749300000|2022-08-17 15:15:00|3930|3929.5|3930.5|3930|3931|3930.5|3928|3927.5|62824
1660749600000|2022-08-17 15:20:00|3931|3930.5|3934.5|3934|3934.5|3934|3930.5|3930|114048
1660749900000|2022-08-17 15:25:00|3935|3934.5|3935|3934|3936|3935.5|3933|3932.5|60615
1660806000000|2022-08-18 07:00:00|3948.5|3944|3947.5|3945|3952|3951.5|3940.5|3936.5|87488
1660806300000|2022-08-18 07:05:00|3947|3944.5|3939.5|3937.5|3947|3945|3935.5|3933.5|40363
1660806600000|2022-08-18 07:10:00|3939|3938|3939.5|3938|3940.5|3938.5|3929.5|3928.5|21573
1660806900000|2022-08-18 07:15:00|3939|3938.5|3941.5|3941|3945|3943.5|3939|3938|14429
1660807200000|2022-08-18 07:20:00|3941|3940.5|3936|3935|3943.5|3942|3934.5|3933.5|17727
1660807500000|2022-08-18 07:25:00|3936.5|3935.5|3938.5|3937.5|3943|3941.5|3936|3935.5|7360
1660807800000|2022-08-18 07:30:00|3938|3937|3936.5|3935.5|3940|3939|3935|3934|14914
1660808100000|2022-08-18 07:35:00|3936|3934.5|3937|3935.5|3937.5|3936.5|3934|3933.5|11520
1660808400000|2022-08-18 07:40:00|3936.5|3935|3929.5|3928.5|3936.5|3935|3926|3925.5|11685
1660808700000|2022-08-18 07:45:00|3930|3929|3922.5|3921.5|3931|3930.5|3922|3921.5|8900
1660809000000|2022-08-18 07:50:00|3922|3922|3926.5|3925.5|3927.5|3926.5|3922|3921.5|11930
1660809300000|2022-08-18 07:55:00|3927|3926|3926|3924.5|3929|3928|3925|3924|5490
1660809600000|2022-08-18 08:00:00|3925.5|3924|3921|3920|3925.5|3924|3920.5|3919.5|9906
1660809900000|2022-08-18 08:05:00|3920.5|3919.5|3927|3925.5|3928|3927.5|3920.5|3919.5|7990
1660810200000|2022-08-18 08:10:00|3926.5|3925|3926|3925|3931|3930.5|3926|3925|7042
1660810500000|2022-08-18 08:15:00|3925.5|3924.5|3923.5|3922.5|3926|3925|3922.5|3922|7416
1660810800000|2022-08-18 08:20:00|3923|3923|3926|3925|3927|3926|3922.5|3922|4208
1660811100000|2022-08-18 08:25:00|3925.5|3924.5|3919.5|3919|3927|3926|3919|3918|25442
1660811400000|2022-08-18 08:30:00|3919|3918.5|3919|3918.5|3920|3919|3917.5|3916.5|4936
1660811700000|2022-08-18 08:35:00|3918.5|3918|3915|3914|3918.5|3918|3914|3913|7567
1660812000000|2022-08-18 08:40:00|3914.5|3913.5|3916|3914.5|3916.5|3915.5|3914|3913|4560
1660812300000|2022-08-18 08:45:00|3916.5|3915|3913.5|3913|3917.5|3916.5|3912.5|3912|8860
1660812600000|2022-08-18 08:50:00|3913|3912.5|3911.5|3911|3914|3913.5|3911|3910|11445
1660812900000|2022-08-18 08:55:00|3912|3910.5|3912.5|3912|3914|3913|3911.5|3910.5|15176
1660813200000|2022-08-18 09:00:00|3913|3912.5|3915.5|3914.5|3916|3915|3909.5|3909|31849
1660813500000|2022-08-18 09:05:00|3915|3914|3917.5|3917|3918|3917.5|3914.5|3913|16621
1660813800000|2022-08-18 09:10:00|3917|3916|3921.5|3920.5|3923|3921.5|3916|3915.5|4511
1660814100000|2022-08-18 09:15:00|3922|3921|3922|3921|3922|3921.5|3918.5|3918|13373
1660814400000|2022-08-18 09:20:00|3921.5|3921.5|3924|3922.5|3924|3923|3920.5|3920|10650
1660814700000|2022-08-18 09:25:00|3923.5|3923|3926.5|3925.5|3927.5|3926|3922|3921.5|7588
1660815000000|2022-08-18 09:30:00|3926|3925|3925|3924|3926.5|3926|3924.5|3924|8384
1660815300000|2022-08-18 09:35:00|3924.5|3923.5|3923|3922.5|3925.5|3925|3922.5|3922|6089
1660815600000|2022-08-18 09:40:00|3922.5|3922|3922|3921|3924.5|3923.5|3921.5|3921|15547
1660815900000|2022-08-18 09:45:00|3921.5|3921.5|3925.5|3924.5|3925.5|3925|3921.5|3921.5|9903
1660816200000|2022-08-18 09:50:00|3925|3924|3925.5|3925|3925.5|3925|3923|3922|14415
1660816500000|2022-08-18 09:55:00|3925|3924.5|3922.5|3921.5|3926|3924.5|3919.5|3919|16890
1660816800000|2022-08-18 10:00:00|3923|3922|3923|3922.5|3925|3924|3921.5|3921|7869
1660817100000|2022-08-18 10:05:00|3923.5|3922|3921.5|3921|3924|3923.5|3921|3920|8216
1660817400000|2022-08-18 10:10:00|3921|3920.5|3921|3920.5|3921.5|3921|3920|3919|8258
1660817700000|2022-08-18 10:15:00|3920.5|3920|3919.5|3919|3921|3920.5|3918|3917.5|6240
1660818000000|2022-08-18 10:20:00|3920|3919.5|3918.5|3917.5|3921.5|3921|3918|3917.5|9496
1660818300000|2022-08-18 10:25:00|3918|3918|3919.5|3919|3921.5|3920.5|3918|3917.5|11425
1660818600000|2022-08-18 10:30:00|3920|3918.5|3918.5|3918|3920|3919.5|3917.5|3917|6865
1660818900000|2022-08-18 10:35:00|3919|3918.5|3920.5|3919.5|3920.5|3920|3918.5|3918|7219
1660819200000|2022-08-18 10:40:00|3920|3919|3920|3919|3921|3920.5|3919.5|3919|8052
1660819500000|2022-08-18 10:45:00|3919.5|3918.5|3919.5|3919|3919.5|3919|3917|3916.5|5528
1660819800000|2022-08-18 10:50:00|3919|3918.5|3918|3917.5|3919.5|3919|3918|3917.5|3339
1660820100000|2022-08-18 10:55:00|3917.5|3917|3917|3916.5|3917.5|3917|3915|3914|10400
1660820400000|2022-08-18 11:00:00|3916.5|3916|3916.5|3916|3917.5|3917|3916|3915.5|22122
1660820700000|2022-08-18 11:05:00|3917|3916.5|3920.5|3920|3921|3920|3916|3915.5|40068
1660821000000|2022-08-18 11:10:00|3920|3919.5|3920|3919|3920.5|3919.5|3916|3915.5|29369
1660821300000|2022-08-18 11:15:00|3919.5|3919.5|3920.5|3919.5|3920.5|3920|3917|3916|6186
1660821600000|2022-08-18 11:20:00|3920|3919|3920.5|3919.5|3923|3922|3918.5|3918|7670
1660821900000|2022-08-18 11:25:00|3920|3920|3920|3919.5|3921.5|3921|3919|3918.5|4362
1660822200000|2022-08-18 11:30:00|3919.5|3919|3921.5|3921|3923|3922|3919|3918.5|3390
1660822500000|2022-08-18 11:35:00|3922|3921.5|3920|3919.5|3922.5|3922|3919|3918|2650
1660822800000|2022-08-18 11:40:00|3919.5|3919|3919.5|3918.5|3920|3919.5|3918|3917.5|5125
1660823100000|2022-08-18 11:45:00|3918.5|3919|3920.5|3919.5|3921.5|3920.5|3918.5|3918|16783
1660823400000|2022-08-18 11:50:00|3920|3919|3919.5|3918.5|3921.5|3920.5|3918.5|3918|12082
1660823700000|2022-08-18 11:55:00|3919|3919|3917.5|3916.5|3919.5|3919|3916.5|3916|9236
1660824000000|2022-08-18 12:00:00|3917|3917|3923.5|3923|3923.5|3923|3917|3916.5|9161
1660824300000|2022-08-18 12:05:00|3924|3922.5|3924.5|3924|3926.5|3926|3922.5|3922|13751
1660824600000|2022-08-18 12:10:00|3924|3923|3923|3922.5|3924.5|3923.5|3921.5|3920.5|10026
1660824900000|2022-08-18 12:15:00|3922.5|3922|3924|3923.5|3924.5|3924|3922|3921.5|8595
1660825200000|2022-08-18 12:20:00|3923.5|3923|3923.5|3923|3924.5|3923.5|3921.5|3921|7722
1660825500000|2022-08-18 12:25:00|3924|3923.5|3925|3924.5|3925|3924.5|3924|3923.5|3869
1660825800000|2022-08-18 12:30:00|3924.5|3924|3924|3923.5|3925|3924.5|3923|3922.5|7167
1660826100000|2022-08-18 12:35:00|3924.5|3924|3924.5|3924|3925|3924.5|3920.5|3920|25312
1660826400000|2022-08-18 12:40:00|3925|3924.5|3926.5|3925.5|3926.5|3926|3924|3923.5|9272
1660826700000|2022-08-18 12:45:00|3926|3926|3928.5|3927.5|3930|3929.5|3925|3924|23454
1660827000000|2022-08-18 12:50:00|3928|3927|3925.5|3924.5|3928.5|3927|3924|3923|9053
1660827300000|2022-08-18 12:55:00|3925|3924|3927|3926|3927.5|3926.5|3924.5|3924|7277
1660827600000|2022-08-18 13:00:00|3927.5|3926.5|3927|3926|3927.5|3927|3925.5|3925|6230
1660827900000|2022-08-18 13:05:00|3926.5|3925.5|3925|3924.5|3927|3926|3921|3920|20830
1660828200000|2022-08-18 13:10:00|3925.5|3925|3924.5|3923.5|3925.5|3925|3922.5|3922|10407
1660828500000|2022-08-18 13:15:00|3925|3924|3924.5|3924|3925|3924.5|3922.5|3922|7355
1660828800000|2022-08-18 13:20:00|3924|3923.5|3925.5|3924.5|3928|3927.5|3923.5|3923|9701
1660829100000|2022-08-18 13:25:00|3925|3924|3924.5|3924|3926.5|3925.5|3923|3922.5|19763
1660829400000|2022-08-18 13:30:00|3924|3923.5|3924.5|3923.5|3926|3925.5|3920.5|3919.5|25645
1660829700000|2022-08-18 13:35:00|3924|3923|3917.5|3916.5|3924.5|3924|3916|3915.5|36273
1660830000000|2022-08-18 13:40:00|3917|3917|3917|3916|3920|3919|3915.5|3915|114502
1660830300000|2022-08-18 13:45:00|3916.5|3916.5|3919|3918|3921.5|3920.5|3914.5|3914|40820
1660830600000|2022-08-18 13:50:00|3918.5|3917.5|3920.5|3919.5|3921.5|3920.5|3917|3916.5|37061
1660830900000|2022-08-18 13:55:00|3921|3920|3926.5|3925.5|3927.5|3926|3920.5|3919.5|44822
1660831200000|2022-08-18 14:00:00|3927|3925|3934.5|3933.5|3935.5|3935|3927|3925|66221
1660831500000|2022-08-18 14:05:00|3935|3934|3934.5|3934|3936.5|3936|3932.5|3932|42668
1660831800000|2022-08-18 14:10:00|3934|3933.5|3934|3933.5|3937|3936.5|3932|3931.5|55820
1660832100000|2022-08-18 14:15:00|3933.5|3933|3933|3932.5|3934.5|3934|3929.5|3929|33565
1660832400000|2022-08-18 14:20:00|3932.5|3932|3933.5|3933|3934|3933.5|3930|3929|51130
1660832700000|2022-08-18 14:25:00|3934|3933.5|3931.5|3931|3936.5|3936|3931.5|3931|22467
1660833000000|2022-08-18 14:30:00|3931|3930.5|3930.5|3930|3932|3931.5|3929.5|3928.5|29445
1660833300000|2022-08-18 14:35:00|3931|3930.5|3931.5|3931|3932|3931.5|3930|3929.5|37237
1660833600000|2022-08-18 14:40:00|3932|3930.5|3929|3928|3933.5|3932.5|3928.5|3928|31311
1660833900000|2022-08-18 14:45:00|3928.5|3928.5|3926|3925.5|3930.5|3930|3926|3925.5|19045
1660834200000|2022-08-18 14:50:00|3925.5|3925|3924.5|3923.5|3926|3925|3923|3922.5|76748
1660834500000|2022-08-18 14:55:00|3924|3924|3926|3925.5|3926.5|3926|3923.5|3923|19054
1660834800000|2022-08-18 15:00:00|3925.5|3925|3928|3927.5|3928|3927.5|3925.5|3925|453159
1660835100000|2022-08-18 15:05:00|3928.5|3928|3928.5|3928|3928.5|3928|3927|3926.5|26919
1660835400000|2022-08-18 15:10:00|3928|3927.5|3931|3930.5|3931.5|3931|3927|3926.5|34683
1660835700000|2022-08-18 15:15:00|3930.5|3930|3934.5|3934|3934.5|3934|3930.5|3930|22863
1660836000000|2022-08-18 15:20:00|3935|3934.5|3938.5|3938|3938.5|3938|3934|3933.5|32283
1660836300000|2022-08-18 15:25:00|3938|3937.5|3938|3937|3938.5|3938|3934|3933|47889
1660892400000|2022-08-19 07:00:00|3936.5|3935|3934|3932.5|3945|3943|3928|3926|94450
1660892700000|2022-08-19 07:05:00|3933.5|3932|3945|3944|3945.5|3944|3931.5|3930.5|14971
1660893000000|2022-08-19 07:10:00|3944.5|3943.5|3949|3947.5|3953|3951.5|3940.5|3939|25995
1660893300000|2022-08-19 07:15:00|3948.5|3947|3946.5|3944.5|3955.5|3954|3943.5|3942.5|20127
1660893600000|2022-08-19 07:20:00|3946|3944|3944.5|3943|3948.5|3947|3941.5|3941|14425
1660893900000|2022-08-19 07:25:00|3944|3942|3952.5|3952|3954|3952.5|3942|3941|10553
1660894200000|2022-08-19 07:30:00|3953|3951.5|3951.5|3950.5|3953.5|3952.5|3950|3949|12211
1660894500000|2022-08-19 07:35:00|3951|3950|3959|3957.5|3959.5|3958|3949.5|3949|14217
1660894800000|2022-08-19 07:40:00|3959.5|3958|3960|3958.5|3961.5|3960.5|3957|3955.5|18695
1660895100000|2022-08-19 07:45:00|3960.5|3959|3973|3972|3973.5|3972|3957.5|3957|21547
1660895400000|2022-08-19 07:50:00|3973.5|3971.5|3966.5|3965|3973.5|3973|3964.5|3964|17562
1660895700000|2022-08-19 07:55:00|3966|3964.5|3959|3958|3966|3964.5|3959|3958|5760
1660896000000|2022-08-19 08:00:00|3959.5|3958.5|3962|3961|3966|3965.5|3959.5|3958|16656
1660896300000|2022-08-19 08:05:00|3962.5|3961.5|3962|3961|3964|3963|3958|3957.5|29205
1660896600000|2022-08-19 08:10:00|3961.5|3960.5|3965.5|3964|3966|3964.5|3959|3958.5|11462
1660896900000|2022-08-19 08:15:00|3966|3964.5|3968.5|3967.5|3969.5|3968.5|3964.5|3964|20194
1660897200000|2022-08-19 08:20:00|3968|3967|3963|3962|3968|3967|3962|3961.5|17330
1660897500000|2022-08-19 08:25:00|3962.5|3961.5|3967|3966|3969|3967.5|3961|3960.5|13739
1660897800000|2022-08-19 08:30:00|3966.5|3965.5|3961.5|3961|3967|3966|3961.5|3960|13016
1660898100000|2022-08-19 08:35:00|3962.5|3961.5|3957.5|3956.5|3962.5|3961.5|3957|3956.5|8703
1660898400000|2022-08-19 08:40:00|3957|3956|3956|3955|3958|3957|3955.5|3954.5|6250
1660898700000|2022-08-19 08:45:00|3957|3955.5|3956|3955.5|3957.5|3957|3955|3954.5|4816
1660899000000|2022-08-19 08:50:00|3956.5|3955|3954|3953|3956.5|3956|3952.5|3952|8648
1660899300000|2022-08-19 08:55:00|3953.5|3952.5|3963|3962|3963|3962|3953.5|3952.5|10561
1660899600000|2022-08-19 09:00:00|3962.5|3961.5|3963|3962.5|3964|3963.5|3960|3959.5|8248
1660899900000|2022-08-19 09:05:00|3962.5|3962|3961.5|3961|3962.5|3962|3960|3959.5|7142
1660900500000|2022-08-19 09:15:00|3975.5|3972.5|3970.5|3969.5|3975.5|3975|3968|3967.5|56865
1660900800000|2022-08-19 09:20:00|3970|3968.5|3970|3968.5|3972|3971|3967|3966.5|16960
1660901100000|2022-08-19 09:25:00|3969.5|3969|3975.5|3974.5|3975.5|3974.5|3969|3968.5|4686
1660901400000|2022-08-19 09:30:00|3975|3974|3978.5|3977.5|3980|3979|3974.5|3973.5|12433
1660901700000|2022-08-19 09:35:00|3979|3978|3980|3979.5|3980.5|3980|3977.5|3977|4476
1660902000000|2022-08-19 09:40:00|3979.5|3979|3982|3981|3983|3982|3977|3976.5|15546
1660902300000|2022-08-19 09:45:00|3981.5|3981.5|3981|3980|3984|3983|3980.5|3980|7878
1660902600000|2022-08-19 09:50:00|3980.5|3979.5|3975.5|3974|3984|3983|3974.5|3974|27249
1660902900000|2022-08-19 09:55:00|3975|3973|3972.5|3971|3976.5|3975|3970.5|3970|27319
1660903200000|2022-08-19 10:00:00|3973|3971.5|3975|3974|3975|3974.5|3969.5|3969|12574
1660903500000|2022-08-19 10:05:00|3974.5|3973.5|3971|3970|3975|3973.5|3969|3968|9152
1660903800000|2022-08-19 10:10:00|3970.5|3969.5|3974|3973|3974|3973.5|3970|3969.5|9717
1660904100000|2022-08-19 10:15:00|3974.5|3973.5|3975|3974|3976.5|3975.5|3974|3973|5295
1660904400000|2022-08-19 10:20:00|3974.5|3973.5|3973.5|3972.5|3975|3973.5|3971.5|3971|6294
1660904700000|2022-08-19 10:25:00|3973|3973|3975|3974.5|3975.5|3974.5|3972|3971.5|3969
1660905000000|2022-08-19 10:30:00|3975.5|3974|3975.5|3974|3978|3977|3974.5|3974|7401
1660905300000|2022-08-19 10:35:00|3976|3974.5|3973.5|3972.5|3976|3975.5|3971.5|3970.5|156774
1660905600000|2022-08-19 10:40:00|3973|3972|3973.5|3972.5|3975|3974|3973|3972|6682
1660905900000|2022-08-19 10:45:00|3973|3972|3969.5|3968.5|3973|3972|3969|3968.5|9788
1660906200000|2022-08-19 10:50:00|3969|3968|3969.5|3968.5|3970|3969.5|3968|3967.5|6449
1660906500000|2022-08-19 10:55:00|3969|3968|3965.5|3964|3970|3969|3963|3962|12619
1660906800000|2022-08-19 11:00:00|3966|3964.5|3970.5|3969.5|3971|3970.5|3965.5|3964.5|9596
1660907100000|2022-08-19 11:05:00|3971|3970|3970.5|3969.5|3972|3971.5|3968.5|3968|6987
1660907400000|2022-08-19 11:10:00|3971|3970|3970.5|3969.5|3972|3971|3969|3968.5|3843
1660907700000|2022-08-19 11:15:00|3970|3970|3974|3973|3974|3973.5|3970|3969.5|9268
1660908000000|2022-08-19 11:20:00|3974.5|3973.5|3977.5|3976.5|3977.5|3977|3974|3973.5|11934
1660908300000|2022-08-19 11:25:00|3978.5|3977|3978.5|3978|3980|3979|3977.5|3976.5|6233
1660908600000|2022-08-19 11:30:00|3979|3978.5|3982.5|3982|3982.5|3982|3979|3978|12769
1660908900000|2022-08-19 11:35:00|3982|3981.5|3983.5|3983|3983.5|3983|3980|3979.5|7227
1660909200000|2022-08-19 11:40:00|3984|3983.5|3983|3982.5|3985|3984|3982|3981|3688
1660909500000|2022-08-19 11:45:00|3982.5|3982|3983.5|3982.5|3984|3983|3981.5|3980.5|5525
1660909800000|2022-08-19 11:50:00|3983|3983|3986|3985|3987|3986.5|3983|3982.5|20581
1660910100000|2022-08-19 11:55:00|3985.5|3984.5|3985.5|3984.5|3990|3989|3984.5|3984|19475
1660910400000|2022-08-19 12:00:00|3985|3984|3990|3989.5|3990.5|3990|3984.5|3984|16628
1660910700000|2022-08-19 12:05:00|3990.5|3989|3984|3983.5|3990.5|3989|3983.5|3982.5|10270
1660911000000|2022-08-19 12:10:00|3983.5|3983|3982|3980.5|3983.5|3983|3980.5|3980|5980
1660911300000|2022-08-19 12:15:00|3981.5|3981|3980.5|3979.5|3983|3982.5|3979.5|3979|3969
1660911600000|2022-08-19 12:20:00|3980|3979|3981|3980.5|3982.5|3981.5|3980|3979|8605
1660911900000|2022-08-19 12:25:00|3981.5|3980|3980.5|3980|3981.5|3981|3980.5|3980|5824
1660912200000|2022-08-19 12:30:00|3980|3979.5|3981|3980|3981.5|3980.5|3978.5|3977.5|12012
1660912500000|2022-08-19 12:35:00|3980.5|3980.5|3985|3984|3985|3984|3980.5|3980|7538
1660912800000|2022-08-19 12:40:00|3984.5|3984.5|3982|3981.5|3985|3984.5|3980.5|3979.5|12428
1660913100000|2022-08-19 12:45:00|3981.5|3981|3986.5|3986|3986.5|3986|3981.5|3981|8637
1660913400000|2022-08-19 12:50:00|3986|3985.5|3982.5|3982|3987|3986|3981|3980.5|15277
1660913700000|2022-08-19 12:55:00|3982|3981.5|3984.5|3984|3985|3984|3982|3981.5|17892
1660914000000|2022-08-19 13:00:00|3985|3984.5|3989|3988.5|3989.5|3988.5|3983.5|3982.5|12816
1660914300000|2022-08-19 13:05:00|3989.5|3989|3991|3990.5|3991|3990.5|3989|3988.5|10729
1660914600000|2022-08-19 13:10:00|3991.5|3991|3990|3989.5|3992.5|3991.5|3990|3989|16074
1660914900000|2022-08-19 13:15:00|3989.5|3989|3989|3988.5|3992|3991.5|3988.5|3988|16165
1660915200000|2022-08-19 13:20:00|3988.5|3988|3991|3990.5|3991|3990.5|3988.5|3988|15502
1660915500000|2022-08-19 13:25:00|3991.5|3991|3998.5|3998|3999|3998.5|3991.5|3990.5|42048
1660915800000|2022-08-19 13:30:00|3998|3997.5|3999|3998.5|4000|3999.5|3995.5|3994.5|69478
1660916100000|2022-08-19 13:35:00|3999.5|3999|4003.5|4003|4005.5|4005|3999|3998.5|88801
1660916400000|2022-08-19 13:40:00|4004|4002.5|3999.5|3998.5|4004|4002.5|3998|3997.5|59607
1660916700000|2022-08-19 13:45:00|3999|3999|4001.5|4000.5|4002|4001.5|3998|3997.5|45499
1660917000000|2022-08-19 13:50:00|4001|4001|4003.5|4002.5|4007|4006|4000|3999.5|62112
1660917300000|2022-08-19 13:55:00|4003|4002|4006|4005.5|4006|4005.5|3997.5|3997|70367
1660917600000|2022-08-19 14:00:00|4006.5|4006|4002.5|4002|4009.5|4009|4000.5|4000|31046
1660917900000|2022-08-19 14:05:00|4002|4001.5|4002|4001.5|4003|4002.5|3999|3998.5|34499
1660918200000|2022-08-19 14:10:00|4002.5|4001|4003|4002|4005|4004.5|4002|4001|34818
1660918500000|2022-08-19 14:15:00|4002.5|4001.5|4007|4006.5|4007.5|4006.5|4002|4001.5|19963
1660918800000|2022-08-19 14:20:00|4007.5|4007|4004|4003.5|4008|4007.5|4003|4002.5|31594
1660919100000|2022-08-19 14:25:00|4003.5|4003|4005|4004.5|4006.5|4006|4003|4002.5|33849
1660919400000|2022-08-19 14:30:00|4004.5|4004|4004|4003.5|4006|4005.5|4003.5|4003|15564
1660919700000|2022-08-19 14:35:00|4003.5|4003|4005.5|4005|4006.5|4006|4002.5|4002|22335
1660920000000|2022-08-19 14:40:00|4005|4004.5|4002|4001.5|4005.5|4005|4001.5|4001|17308
1660920300000|2022-08-19 14:45:00|4001.5|4001|3998.5|3997.5|4003|4002.5|3998|3997.5|23570
1660920600000|2022-08-19 14:50:00|3998|3998|4001.5|4001|4003.5|4003|3998|3997.5|23698
1660920900000|2022-08-19 14:55:00|4002|4001.5|4001|4000.5|4004|4003.5|3999.5|3998.5|82300
1660921200000|2022-08-19 15:00:00|4001.5|4001|3999.5|3999|4003|4002.5|3998.5|3997.5|25423
1660921500000|2022-08-19 15:05:00|4000|3998.5|4001|4000.5|4001|4000.5|3997|3996.5|33572
1660921800000|2022-08-19 15:10:00|4000.5|4000|4000|3999.5|4001.5|4001|3998.5|3998|45476
1660922100000|2022-08-19 15:15:00|3999.5|3999|4000|3999.5|4000|3999.5|3995.5|3995|49678
1660922400000|2022-08-19 15:20:00|4000.5|4000|4000.5|4000|4002|4001.5|4000|3999.5|41021
1660922700000|2022-08-19 15:25:00|4001|4000.5|3996.5|3995|4003|4002.5|3996|3995|50313
1661151600000|2022-08-22 07:00:00|3992|3987.5|3986|3984.5|3992|3987.5|3979.5|3979|38936
1661151900000|2022-08-22 07:05:00|3986.5|3985|3986|3984.5|3991.5|3989|3981|3980.5|31402
1661152200000|2022-08-22 07:10:00|3986.5|3985|3986|3985|3991|3990.5|3983.5|3982|22309
1661152500000|2022-08-22 07:15:00|3985.5|3985.5|3993.5|3992.5|3996.5|3995.5|3985|3984.5|32627
1661152800000|2022-08-22 07:20:00|3993|3992|3995|3993.5|3997.5|3996.5|3990.5|3989.5|17992
1661153100000|2022-08-22 07:25:00|3994.5|3994|3993.5|3992|3995|3994|3989|3988.5|12303
1661153400000|2022-08-22 07:30:00|3993|3991.5|3993|3992|3996|3995|3990|3989|17579
1661153700000|2022-08-22 07:35:00|3992.5|3991.5|3994|3993|3995|3994|3987.5|3986.5|39221
1661154000000|2022-08-22 07:40:00|3994.5|3992|3987|3986|3995|3994.5|3985.5|3985|31129
1661154300000|2022-08-22 07:45:00|3987.5|3986.5|3989.5|3988|3991.5|3990|3985.5|3984.5|12043
1661154600000|2022-08-22 07:50:00|3989|3987.5|3981.5|3981|3990.5|3989|3981|3980|26928
1661154900000|2022-08-22 07:55:00|3981|3980.5|3979|3978.5|3983.5|3982.5|3978.5|3977.5|29690
1661155200000|2022-08-22 08:00:00|3978.5|3978|3982|3981|3982.5|3981|3973|3972.5|35242
1661155500000|2022-08-22 08:05:00|3982.5|3980.5|3981.5|3980.5|3983.5|3982.5|3979|3978.5|16544
1661155800000|2022-08-22 08:10:00|3981|3981|3985|3984.5|3985|3984.5|3980|3979.5|17999
1661156100000|2022-08-22 08:15:00|3985.5|3985|3989.5|3988.5|3989.5|3989|3983|3982|8243
1661156400000|2022-08-22 08:20:00|3989|3988|3992.5|3991|3993.5|3992|3988|3987|28940
1661156700000|2022-08-22 08:25:00|3992|3991.5|3992|3991.5|3995.5|3994.5|3991.5|3990.5|11914
1661157000000|2022-08-22 08:30:00|3992.5|3991|3991.5|3990.5|3992.5|3992|3990|3989|19791
1661157300000|2022-08-22 08:35:00|3991|3990|3989.5|3989|3992.5|3991.5|3989|3988|13218
1661157600000|2022-08-22 08:40:00|3989|3988|3987.5|3986.5|3991.5|3991|3986|3985.5|12623
1661157900000|2022-08-22 08:45:00|3987|3986|3988|3987|3990|3989|3986.5|3986|7396
1661158200000|2022-08-22 08:50:00|3987.5|3986.5|3987.5|3986|3990|3989|3986|3985.5|7469
1661158500000|2022-08-22 08:55:00|3987|3986.5|3984.5|3983.5|3988.5|3987.5|3982.5|3982|6135
1661158800000|2022-08-22 09:00:00|3984|3983|3982.5|3981.5|3984.5|3984|3982|3981.5|3880
1661159100000|2022-08-22 09:05:00|3983|3982|3978|3977|3983.5|3982.5|3977|3976.5|15004
1661159400000|2022-08-22 09:10:00|3978.5|3977.5|3986.5|3985.5|3987.5|3986|3978.5|3977|7504
1661159700000|2022-08-22 09:15:00|3986|3985|3988.5|3988|3989|3988|3985|3984|14764
1661160000000|2022-08-22 09:20:00|3988|3987.5|3991|3990.5|3992|3991|3988|3987|5096
1661160300000|2022-08-22 09:25:00|3991.5|3990|3990|3989|3992|3991|3988.5|3988|10380
1661160600000|2022-08-22 09:30:00|3989.5|3988.5|3991.5|3990.5|3992|3991|3986.5|3986|11279
1661160900000|2022-08-22 09:35:00|3992|3991|3990.5|3989.5|3992|3991|3987|3986.5|11952
1661161200000|2022-08-22 09:40:00|3991.5|3990|3991|3990.5|3993|3992|3990|3989|7103
1661161500000|2022-08-22 09:45:00|3991.5|3991|3993|3992|3993|3992|3989|3988.5|8529
1661161800000|2022-08-22 09:50:00|3992.5|3992.5|3992|3991|3994|3993|3991|3990.5|6174
1661162100000|2022-08-22 09:55:00|3991.5|3990.5|3989.5|3988.5|3991.5|3990.5|3987.5|3987|9108
1661162400000|2022-08-22 10:00:00|3989|3988|3993|3992.5|3993.5|3992.5|3987.5|3987|20355
1661162700000|2022-08-22 10:05:00|3993.5|3993|3993.5|3992.5|3994|3993|3991.5|3991|9995
1661163000000|2022-08-22 10:10:00|3994|3993|3989.5|3988.5|3996.5|3995.5|3988.5|3987|18512
1661163300000|2022-08-22 10:15:00|3990|3989|3991|3990.5|3991.5|3991|3989|3988.5|5070
1661163600000|2022-08-22 10:20:00|3990.5|3989.5|3993.5|3992|3993.5|3992.5|3990.5|3989.5|6127
1661163900000|2022-08-22 10:25:00|3993|3991.5|3991|3990|3993.5|3992|3989.5|3988.5|5715
1661164200000|2022-08-22 10:30:00|3990.5|3990.5|3992.5|3992|3993|3992.5|3990.5|3990|5012
1661164500000|2022-08-22 10:35:00|3993|3992.5|3996|3995.5|3997.5|3996.5|3992.5|3992|10236
1661164800000|2022-08-22 10:40:00|3996.5|3995|3998.5|3998|3998.5|3998|3995|3994.5|9508
1661165100000|2022-08-22 10:45:00|3998|3997.5|3996|3995.5|3998.5|3997.5|3996|3995.5|7765
1661165400000|2022-08-22 10:50:00|3996.5|3996|3999|3998.5|4001.5|4000.5|3996.5|3996|7394
1661165700000|2022-08-22 10:55:00|3998.5|3998|3995.5|3994.5|3998.5|3998|3995|3993.5|7909
1661166000000|2022-08-22 11:00:00|3995|3995|3999.5|3998.5|4000|3999|3995|3994.5|3727
1661166300000|2022-08-22 11:05:00|4000|3999|3999.5|3998.5|4001|4000.5|3998|3997|6203
1661166600000|2022-08-22 11:10:00|4000|3999|4001|4000|4002.5|4001.5|3999.5|3999|5635
1661166900000|2022-08-22 11:15:00|4001.5|4000.5|4005|4004|4005|4004.5|4001|4000.5|8893
1661167200000|2022-08-22 11:20:00|4005.5|4004.5|4008|4007|4008|4007|4005.5|4004.5|12377
1661167500000|2022-08-22 11:25:00|4007.5|4006.5|4006|4004.5|4008|4007|4003.5|4002.5|8563
1661167800000|2022-08-22 11:30:00|4005.5|4005|4001.5|4000.5|4005.5|4005|4001|4000|5420
1661168100000|2022-08-22 11:35:00|4002|4001|4001.5|4000.5|4003|4002|4000|3999|3123
1661168400000|2022-08-22 11:40:00|4001|4000|3998|3997|4001.5|4000.5|3997.5|3997|5539
1661168700000|2022-08-22 11:45:00|3997.5|3996.5|3996|3995.5|3997.5|3996.5|3995|3994.5|7805
1661169000000|2022-08-22 11:50:00|3996.5|3996|3998|3997|3998|3997.5|3996|3995.5|6225
1661169300000|2022-08-22 11:55:00|3997.5|3996.5|3998.5|3998|3999|3998|3996|3995.5|9953
1661169600000|2022-08-22 12:00:00|3999|3998.5|4001|4000|4001|4000|3997.5|3997|4452
1661169900000|2022-08-22 12:05:00|4001.5|4000.5|4002|4001.5|4002|4001.5|3999|3998.5|4011
1661170200000|2022-08-22 12:10:00|4002.5|4002|3999|3998.5|4003|4002|3998.5|3997.5|4234
1661170500000|2022-08-22 12:15:00|3998.5|3997.5|3999|3998.5|3999.5|3999|3998|3997|3664
1661170800000|2022-08-22 12:20:00|3998.5|3998|4000|3999.5|4000|3999.5|3997.5|3997|3595
1661171100000|2022-08-22 12:25:00|3999.5|3999|3999|3998.5|4001|4000.5|3998.5|3998|11236
1661171400000|2022-08-22 12:30:00|3998.5|3997.5|4002|4001|4002|4001.5|3998|3997|7645
1661171700000|2022-08-22 12:35:00|4001.5|4000.5|3996|3995.5|4002|4000.5|3995|3994.5|7088
1661172000000|2022-08-22 12:40:00|3996.5|3996|3994.5|3994|3998|3997|3993|3992.5|12598
1661172300000|2022-08-22 12:45:00|3995|3993.5|3995|3994.5|3995.5|3995|3993|3992|5205
1661172600000|2022-08-22 12:50:00|3994.5|3994|3994|3993|3995|3994|3992|3991.5|5645
1661172900000|2022-08-22 12:55:00|3994.5|3993.5|3996.5|3995.5|3997|3996|3993.5|3993|5384
1661173200000|2022-08-22 13:00:00|3996|3996|3999.5|3998|3999.5|3998.5|3996|3995|10708
1661173500000|2022-08-22 13:05:00|3999|3998.5|3998|3997|4000|3999.5|3997.5|3996.5|5671
1661173800000|2022-08-22 13:10:00|3997.5|3996.5|3997.5|3996.5|3999.5|3998.5|3996.5|3996|13585
1661174100000|2022-08-22 13:15:00|3997|3996|3994.5|3993.5|3997.5|3996|3994.5|3993.5|7340
1661174400000|2022-08-22 13:20:00|3994|3994|3993|3992.5|3994.5|3994|3990.5|3989.5|6197
1661174700000|2022-08-22 13:25:00|3993.5|3993|3998.5|3997.5|3999|3998|3993.5|3992.5|27061
1661175000000|2022-08-22 13:30:00|3998|3997|4012|4011.5|4012|4011.5|3997.5|3997|58586
1661175300000|2022-08-22 13:35:00|4012.5|4012|4016.5|4016|4017.5|4016.5|4010.5|4009.5|31820
1661175600000|2022-08-22 13:40:00|4016|4015.5|4012.5|4012|4017.5|4017|4012|4011.5|23817
1661175900000|2022-08-22 13:45:00|4012|4011.5|4007.5|4007|4012.5|4012|4005|4004.5|25901
1661176200000|2022-08-22 13:50:00|4007|4006.5|4011|4010.5|4014|4013.5|4006.5|4005.5|27854
1661176500000|2022-08-22 13:55:00|4010.5|4010|4016|4015.5|4017|4016.5|4008|4007|23736
1661176800000|2022-08-22 14:00:00|4016.5|4016|4017.5|4016.5|4020.5|4020|4016|4015.5|22239
1661177100000|2022-08-22 14:05:00|4017|4017|4024.5|4024|4026|4025|4016.5|4016|38800
1661177400000|2022-08-22 14:10:00|4024|4023.5|4021.5|4020.5|4027|4026.5|4020.5|4020|33258
1661177700000|2022-08-22 14:15:00|4021|4021|4016.5|4016|4022.5|4021.5|4016|4015.5|27498
1661178000000|2022-08-22 14:20:00|4016|4015.5|4015.5|4015|4016.5|4016|4013|4012|21526
1661178300000|2022-08-22 14:25:00|4016|4015.5|4013|4012.5|4018|4017|4012|4011.5|21393
1661178600000|2022-08-22 14:30:00|4012.5|4012|4012.5|4011.5|4013.5|4013|4010.5|4009.5|35576
1661178900000|2022-08-22 14:35:00|4013|4012|4013|4012.5|4015|4014|4012|4011|18888
1661179200000|2022-08-22 14:40:00|4013.5|4013|4013|4012.5|4014|4013.5|4012|4011.5|15093
1661179500000|2022-08-22 14:45:00|4013.5|4013|4011.5|4011|4013.5|4013|4009|4008.5|62342
1661179800000|2022-08-22 14:50:00|4011|4010.5|4009|4008|4012|4011|4007|4006.5|12969
1661180100000|2022-08-22 14:55:00|4008.5|4008.5|4007.5|4007|4009|4008.5|4007|4006.5|20173
1661180400000|2022-08-22 15:00:00|4007|4006.5|4008.5|4008|4009.5|4009|4005.5|4005|13704
1661180700000|2022-08-22 15:05:00|4008|4007.5|4008|4007.5|4009.5|4009|4005|4004.5|25683
1661181000000|2022-08-22 15:10:00|4008.5|4008|4008.5|4008|4010|4009.5|4008|4007.5|14861
1661181300000|2022-08-22 15:15:00|4008|4007.5|4008|4007.5|4010|4009.5|4006.5|4006|46517
1661181600000|2022-08-22 15:20:00|4008.5|4008|4003.5|4003|4008.5|4008|4003.5|4003|40683
1661181900000|2022-08-22 15:25:00|4003|4002.5|4000|3998.5|4004|4003|3997|3995|45235
1661238000000|2022-08-23 07:00:00|3996|3991|3992|3989|4000|3999|3990|3987.5|65327
1661238300000|2022-08-23 07:05:00|3991.5|3989.5|3981|3980|3991.5|3989.5|3981|3980|19530
1661238600000|2022-08-23 07:10:00|3981.5|3980.5|3976.5|3975|3986|3985|3975|3974|28326
1661238900000|2022-08-23 07:15:00|3976|3974.5|3969|3968|3977|3976|3968|3967|30791
1661239200000|2022-08-23 07:20:00|3969.5|3968.5|3972|3970.5|3974.5|3973.5|3967.5|3966|37073
1661239500000|2022-08-23 07:25:00|3972.5|3971|3965|3964|3975|3974|3964.5|3964|44597
1661239800000|2022-08-23 07:30:00|3965.5|3964.5|3967|3966|3970|3968.5|3962.5|3962|23205
1661240100000|2022-08-23 07:35:00|3966|3966.5|3961.5|3961|3966.5|3966.5|3959.5|3958.5|23960
1661240400000|2022-08-23 07:40:00|3961|3960.5|3964|3963.5|3966|3965|3959|3957.5|14672
1661240700000|2022-08-23 07:45:00|3963.5|3963|3971.5|3971|3972.5|3971.5|3962.5|3961.5|24447
1661241000000|2022-08-23 07:50:00|3971|3970.5|3967.5|3966.5|3971|3970.5|3965.5|3964.5|29305
1661241300000|2022-08-23 07:55:00|3967|3967|3973|3972.5|3973.5|3972.5|3967|3966|18674
1661241600000|2022-08-23 08:00:00|3972.5|3972|3970.5|3969.5|3974.5|3974|3969|3967.5|23368
1661241900000|2022-08-23 08:05:00|3971|3970|3978|3977|3981|3980.5|3971|3970|32574
1661242200000|2022-08-23 08:10:00|3978.5|3977.5|3975.5|3974.5|3982.5|3982|3975.5|3974|21095
1661242500000|2022-08-23 08:15:00|3976|3975|3979|3978.5|3981.5|3981|3974.5|3973.5|9442
1661242800000|2022-08-23 08:20:00|3979.5|3979|3978.5|3978|3980.5|3980|3975|3974|19796
1661243100000|2022-08-23 08:25:00|3979|3977.5|3978|3976.5|3980.5|3979.5|3976|3975|19967
1661243400000|2022-08-23 08:30:00|3977.5|3976|3980|3979|3982|3981.5|3974.5|3973|19723
1661243700000|2022-08-23 08:35:00|3979.5|3978.5|3979.5|3979|3982|3981.5|3979|3978|5695
1661244000000|2022-08-23 08:40:00|3980|3979.5|3975.5|3975|3980|3979.5|3975|3974.5|8845
1661244300000|2022-08-23 08:45:00|3976|3975.5|3974.5|3974|3976.5|3975.5|3971.5|3971|15613
1661244600000|2022-08-23 08:50:00|3974|3973.5|3971.5|3971|3975.5|3974.5|3969.5|3968.5|13696
1661244900000|2022-08-23 08:55:00|3971|3970|3964.5|3964|3972|3971|3964.5|3964|14743
1661245200000|2022-08-23 09:00:00|3964|3963.5|3968.5|3968|3970|3969|3964|3963|13032
1661245500000|2022-08-23 09:05:00|3968|3967.5|3964.5|3963.5|3968.5|3967.5|3964|3963|17719
1661245800000|2022-08-23 09:10:00|3965|3964|3961.5|3960.5|3966|3965|3961|3960|26529
1661246100000|2022-08-23 09:15:00|3961|3960|3957|3956|3961|3960|3957|3956|16448
1661246400000|2022-08-23 09:20:00|3956.5|3956.5|3957.5|3956.5|3959|3958.5|3955.5|3955|12081
1661246700000|2022-08-23 09:25:00|3958|3957|3957|3956.5|3960|3959|3956|3955.5|6719
1661247000000|2022-08-23 09:30:00|3956.5|3955.5|3953|3952|3956.5|3955.5|3952.5|3951.5|8661
1661247300000|2022-08-23 09:35:00|3952.5|3951.5|3950|3949.5|3953.5|3952.5|3949.5|3949|21448
1661247600000|2022-08-23 09:40:00|3949.5|3949|3949|3948.5|3950.5|3949.5|3946|3945.5|29174
1661247900000|2022-08-23 09:45:00|3949.5|3949|3951.5|3950.5|3952.5|3951.5|3947.5|3946.5|18574
1661248200000|2022-08-23 09:50:00|3952|3951|3953|3952.5|3954.5|3954|3950.5|3950|30341
1661248500000|2022-08-23 09:55:00|3953.5|3953|3955.5|3955|3956|3955|3953|3952.5|15648
1661248800000|2022-08-23 10:00:00|3955|3954.5|3953.5|3953|3955.5|3955|3953|3952|65795
1661249100000|2022-08-23 10:05:00|3954|3953.5|3958|3957.5|3960|3959|3953.5|3953.5|10019
1661249400000|2022-08-23 10:10:00|3957.5|3957|3958|3957.5|3958|3957.5|3956.5|3955.5|7501
1661249700000|2022-08-23 10:15:00|3958.5|3958|3957|3956.5|3958.5|3958|3954.5|3954|11170
1661250000000|2022-08-23 10:20:00|3957.5|3957|3957.5|3957|3959.5|3958.5|3956|3955|8498
1661250300000|2022-08-23 10:25:00|3958|3956.5|3957|3956.5|3958|3956.5|3955|3954.5|8208
1661250600000|2022-08-23 10:30:00|3956.5|3956|3955.5|3955|3958.5|3958|3955|3954.5|23869
1661250900000|2022-08-23 10:35:00|3956|3955.5|3953.5|3953|3957|3956.5|3953|3952|8213
1661251200000|2022-08-23 10:40:00|3954|3953.5|3955.5|3954.5|3957|3956|3954|3953|12001
1661251500000|2022-08-23 10:45:00|3955|3955|3954.5|3954|3957|3956.5|3953.5|3953|18063
1661251800000|2022-08-23 10:50:00|3953.5|3953.5|3948.5|3948|3954|3953.5|3948.5|3948|44882
1661252100000|2022-08-23 10:55:00|3948|3947.5|3949.5|3948.5|3949.5|3949|3946|3945.5|8678
1661252400000|2022-08-23 11:00:00|3950|3949|3948|3947.5|3951|3950.5|3946.5|3946|23739
1661252700000|2022-08-23 11:05:00|3948.5|3947|3944|3943.5|3948.5|3947.5|3943|3942.5|21282
1661253000000|2022-08-23 11:10:00|3943.5|3943|3945.5|3944.5|3948|3947|3941.5|3940.5|13627
1661253300000|2022-08-23 11:15:00|3945|3945|3944|3943.5|3947|3946|3944|3943|11463
1661253600000|2022-08-23 11:20:00|3944.5|3944|3942.5|3942|3946|3945|3942|3941.5|7488
1661253900000|2022-08-23 11:25:00|3942|3941.5|3944|3943|3945.5|3944.5|3942|3941.5|10569
1661254200000|2022-08-23 11:30:00|3943.5|3942|3939.5|3938.5|3944|3942.5|3937|3936.5|11681
1661254500000|2022-08-23 11:35:00|3939|3939|3940|3939.5|3940.5|3939.5|3938.5|3937.5|10146
1661254800000|2022-08-23 11:40:00|3939.5|3939|3941|3940|3941.5|3941|3938.5|3938|14527
1661255100000|2022-08-23 11:45:00|3941.5|3940.5|3943.5|3943|3944|3943|3940|3939|10596
1661255400000|2022-08-23 11:50:00|3943|3942.5|3942|3941|3943.5|3942.5|3939|3938|9918
1661255700000|2022-08-23 11:55:00|3941.5|3941.5|3944.5|3944|3945|3944.5|3940.5|3940|8232
1661256000000|2022-08-23 12:00:00|3945|3943.5|3946|3945|3946|3945.5|3944|3943.5|5640
1661256300000|2022-08-23 12:05:00|3946.5|3945.5|3942.5|3942|3948.5|3947.5|3942.5|3942|4342
1661256600000|2022-08-23 12:10:00|3943|3942.5|3943|3942.5|3943.5|3943|3940|3939.5|8936
1661256900000|2022-08-23 12:15:00|3942.5|3942|3943|3942.5|3944|3943|3942.5|3941.5|6185
1661257200000|2022-08-23 12:20:00|3943.5|3943|3943.5|3943|3945.5|3945|3942.5|3942|9336
1661257500000|2022-08-23 12:25:00|3944|3943.5|3946|3945.5|3946|3945.5|3944|3943|6519
1661257800000|2022-08-23 12:30:00|3946.5|3946|3948|3947|3948|3947|3945|3944.5|7107
1661258100000|2022-08-23 12:35:00|3947.5|3946.5|3948|3947.5|3948.5|3948|3945|3944.5|10192
1661258400000|2022-08-23 12:40:00|3947.5|3947|3949|3948|3951.5|3951|3946.5|3945.5|27857
1661258700000|2022-08-23 12:45:00|3949.5|3948.5|3951.5|3951|3953.5|3953|3949|3948|24042
1661259000000|2022-08-23 12:50:00|3951|3950.5|3945.5|3945|3951.5|3951|3944.5|3944|14845
1661259300000|2022-08-23 12:55:00|3945|3944.5|3941|3940.5|3945.5|3944.5|3941|3940|9227
1661259600000|2022-08-23 13:00:00|3941.5|3941|3941|3940|3943.5|3942.5|3941|3940|6372
1661259900000|2022-08-23 13:05:00|3941.5|3940.5|3939.5|3939|3941.5|3941|3935.5|3935|11433
1661260200000|2022-08-23 13:10:00|3940|3938.5|3939.5|3938.5|3940.5|3940|3937.5|3937|7984
1661260500000|2022-08-23 13:15:00|3939|3938|3940|3939.5|3941|3940|3939|3938|6057
1661260800000|2022-08-23 13:20:00|3940.5|3940|3939|3938|3941.5|3940.5|3938.5|3938|9452
1661261100000|2022-08-23 13:25:00|3939.5|3938.5|3942|3941.5|3944|3943|3939.5|3938|13135
1661261400000|2022-08-23 13:30:00|3941.5|3941|3941.5|3941|3942.5|3941.5|3936.5|3936|29582
1661261700000|2022-08-23 13:35:00|3942|3941.5|3937|3936|3944|3943.5|3936.5|3935.5|39545
1661262000000|2022-08-23 13:40:00|3936.5|3936.5|3938|3937.5|3939.5|3938.5|3936|3935|27501
1661262300000|2022-08-23 13:45:00|3937.5|3937|3940|3939.5|3940.5|3940|3935.5|3935|115929
1661262600000|2022-08-23 13:50:00|3940.5|3938.5|3926.5|3926|3941.5|3941|3926|3925|79460
1661262900000|2022-08-23 13:55:00|3927|3926.5|3924|3923.5|3928.5|3928|3922.5|3922|107423
1661263200000|2022-08-23 14:00:00|3923.5|3922.5|3929|3928.5|3929|3928.5|3922|3921.5|34684
1661263500000|2022-08-23 14:05:00|3928.5|3928|3932.5|3932|3934|3933.5|3927.5|3927|36152
1661263800000|2022-08-23 14:10:00|3933|3932.5|3932|3931.5|3937|3936.5|3931.5|3930.5|54968
1661264100000|2022-08-23 14:15:00|3931.5|3931|3935|3934.5|3935.5|3935|3930|3929.5|20519
1661264400000|2022-08-23 14:20:00|3935.5|3935|3930.5|3930|3935.5|3935|3930.5|3929.5|25273
1661264700000|2022-08-23 14:25:00|3930|3929.5|3933|3932|3933|3932.5|3928|3927.5|24588
1661265000000|2022-08-23 14:30:00|3933.5|3932.5|3934.5|3934|3936|3935|3931.5|3930.5|45840
1661265300000|2022-08-23 14:35:00|3935|3934.5|3930.5|3929.5|3935|3934.5|3930.5|3929.5|29184
1661265600000|2022-08-23 14:40:00|3930|3929|3927.5|3926.5|3930|3929.5|3927|3926.5|24225
1661265900000|2022-08-23 14:45:00|3927|3927|3930|3929.5|3932.5|3932|3926.5|3926|32092
1661266200000|2022-08-23 14:50:00|3929.5|3929|3926|3925.5|3929.5|3929|3924.5|3924|56872
1661266500000|2022-08-23 14:55:00|3926.5|3926|3929.5|3929|3930|3929.5|3926|3925|35150
1661266800000|2022-08-23 15:00:00|3930|3929.5|3935.5|3934.5|3936|3935.5|3929.5|3929|36503
1661267100000|2022-08-23 15:05:00|3936|3935|3936|3935.5|3938.5|3938|3935.5|3934.5|28055
1661267400000|2022-08-23 15:10:00|3935.5|3935|3940.5|3939.5|3940.5|3939.5|3934.5|3934|52955
1661267700000|2022-08-23 15:15:00|3940|3940|3940.5|3940|3943.5|3943|3940|3939.5|41444
1661268000000|2022-08-23 15:20:00|3940|3939.5|3939.5|3939|3940.5|3940|3938.5|3938|303249
1661268300000|2022-08-23 15:25:00|3940|3939.5|3934.5|3933|3941|3940.5|3934|3933|39222
1661324400000|2022-08-24 07:00:00|3931.5|3930|3924|3922|3935.5|3932|3924|3920|94863
1661324700000|2022-08-24 07:05:00|3924.5|3922.5|3933.5|3932.5|3936|3934.5|3924.5|3922|46728
1661325000000|2022-08-24 07:10:00|3932.5|3932|3937.5|3935.5|3943|3941.5|3932.5|3932|42593
1661325300000|2022-08-24 07:15:00|3938|3936|3938|3937.5|3939|3937.5|3931|3929.5|33670
1661325600000|2022-08-24 07:20:00|3937.5|3936|3937|3935.5|3944|3943|3935|3934|66055
1661325900000|2022-08-24 07:25:00|3936.5|3936|3941.5|3940.5|3943|3942|3936.5|3935|34509
1661326200000|2022-08-24 07:30:00|3942|3941|3937|3935.5|3947|3945.5|3933.5|3932.5|59020
1661326500000|2022-08-24 07:35:00|3936.5|3936|3930|3929.5|3937|3936.5|3929|3927.5|40877
1661326800000|2022-08-24 07:40:00|3929.5|3929|3937.5|3936|3938|3936|3926|3925|15591
1661327100000|2022-08-24 07:45:00|3937|3935.5|3935|3933.5|3937|3936|3930|3929|15942
1661327400000|2022-08-24 07:50:00|3934.5|3933|3928.5|3927|3935|3934|3926|3925|12222
1661327700000|2022-08-24 07:55:00|3929|3928|3925.5|3924|3930.5|3929|3923.5|3922.5|14185
1661328000000|2022-08-24 08:00:00|3925|3923.5|3932|3931|3932.5|3931|3922.5|3922|11364
1661328300000|2022-08-24 08:05:00|3931.5|3930.5|3935|3934|3936|3935|3929.5|3929|17832
1661328600000|2022-08-24 08:10:00|3934.5|3933.5|3942|3940.5|3944|3942.5|3934|3933.5|16050
1661328900000|2022-08-24 08:15:00|3942.5|3941|3949.5|3948|3949.5|3948|3942|3940.5|10585
1661329200000|2022-08-24 08:20:00|3950|3947.5|3945.5|3944.5|3950.5|3949|3945.5|3944.5|9213
1661329500000|2022-08-24 08:25:00|3945|3945|3947.5|3947|3947.5|3947|3945|3944.5|64005
1661329800000|2022-08-24 08:30:00|3948|3947.5|3949|3948|3953|3952|3948|3947|14470
1661330100000|2022-08-24 08:35:00|3949.5|3948.5|3955.5|3954.5|3956|3955|3948|3947|11673
1661330400000|2022-08-24 08:40:00|3956|3955|3961.5|3960.5|3961.5|3960.5|3954.5|3953.5|22606
1661330700000|2022-08-24 08:45:00|3962|3961|3961.5|3960.5|3964|3962.5|3959.5|3958.5|16879
1661331000000|2022-08-24 08:50:00|3961|3960|3962.5|3961.5|3962.5|3962|3960.5|3959.5|9218
1661331300000|2022-08-24 08:55:00|3962|3961|3962|3961|3963|3961.5|3958.5|3957.5|16061
1661331600000|2022-08-24 09:00:00|3961.5|3960.5|3963.5|3962.5|3964.5|3963.5|3961|3960|11373
1661331900000|2022-08-24 09:05:00|3963|3962|3966|3965|3966.5|3965.5|3962.5|3961.5|13236
1661332200000|2022-08-24 09:10:00|3966.5|3965.5|3964.5|3963.5|3967.5|3966.5|3964|3963.5|13680
1661332500000|2022-08-24 09:15:00|3964|3964|3967|3966|3967|3966|3962.5|3961.5|22992
1661332800000|2022-08-24 09:20:00|3967.5|3966.5|3961.5|3960.5|3968.5|3967.5|3961.5|3960.5|19520
1661333100000|2022-08-24 09:25:00|3961|3960|3964|3963.5|3964|3963.5|3960|3958.5|12926
1661333400000|2022-08-24 09:30:00|3964.5|3964|3958|3956.5|3965|3964|3957|3955.5|13781
1661333700000|2022-08-24 09:35:00|3957.5|3956|3955|3954|3957.5|3956.5|3955|3954|10068
1661334000000|2022-08-24 09:40:00|3955.5|3954.5|3958.5|3958|3959|3958|3954.5|3953.5|106296
1661334300000|2022-08-24 09:45:00|3958|3957.5|3963|3962|3963|3962.5|3958|3957|10111
1661334600000|2022-08-24 09:50:00|3963.5|3962.5|3961|3960.5|3964.5|3964|3959.5|3959|17836
1661334900000|2022-08-24 09:55:00|3960.5|3960|3962|3960.5|3962|3961.5|3959.5|3959|17873
1661335200000|2022-08-24 10:00:00|3961.5|3961|3961.5|3960.5|3963|3962.5|3961|3960|13752
1661335500000|2022-08-24 10:05:00|3962|3961|3965.5|3964.5|3965.5|3964.5|3962|3960.5|14193
1661335800000|2022-08-24 10:10:00|3965|3965|3965.5|3964|3965.5|3965|3962.5|3961.5|11909
1661336100000|2022-08-24 10:15:00|3965|3964.5|3964|3963.5|3966.5|3966|3963.5|3962.5|16511
1661336400000|2022-08-24 10:20:00|3964.5|3964|3966.5|3965.5|3968|3967|3964.5|3964|6929
1661336700000|2022-08-24 10:25:00|3967|3966|3966|3965|3967|3966.5|3965.5|3965|4622
1661337000000|2022-08-24 10:30:00|3965.5|3965.5|3966|3964.5|3968|3967.5|3965|3964|11777
1661337300000|2022-08-24 10:35:00|3965.5|3964|3959|3958.5|3966|3964|3958|3957|13801
1661337600000|2022-08-24 10:40:00|3958.5|3958|3953|3952|3959.5|3959|3952.5|3951|11222
1661337900000|2022-08-24 10:45:00|3953.5|3952.5|3953|3952.5|3956|3955|3951.5|3950.5|22809
1661338200000|2022-08-24 10:50:00|3953.5|3953|3949|3948|3953.5|3953|3948|3947|62798
1661338500000|2022-08-24 10:55:00|3948.5|3948.5|3950|3949.5|3951.5|3950.5|3948.5|3948|13005
1661338800000|2022-08-24 11:00:00|3950.5|3949|3947|3946|3950.5|3949|3946|3945|8682
1661339100000|2022-08-24 11:05:00|3946.5|3946.5|3949|3948.5|3949|3948.5|3945|3944|14550
1661339400000|2022-08-24 11:10:00|3949.5|3949|3949.5|3948.5|3950|3949|3949|3948.5|8379
1661339700000|2022-08-24 11:15:00|3949|3948|3949.5|3949|3949.5|3949|3948|3947.5|7843
1661340000000|2022-08-24 11:20:00|3950|3949.5|3949|3948.5|3951|3950.5|3949|3948|6853
1661340300000|2022-08-24 11:25:00|3948.5|3948|3950|3949|3950.5|3949.5|3948.5|3948|24107
1661340600000|2022-08-24 11:30:00|3950.5|3949.5|3956.5|3956|3957.5|3956.5|3950.5|3949|107021
1661340900000|2022-08-24 11:35:00|3957|3956.5|3961|3960|3961|3960|3954|3953.5|6919
1661341200000|2022-08-24 11:40:00|3960.5|3959.5|3959.5|3958.5|3961.5|3960.5|3958|3957.5|8411
1661341500000|2022-08-24 11:45:00|3959|3959|3961.5|3960.5|3961.5|3961|3959|3958.5|5152
1661341800000|2022-08-24 11:50:00|3962|3961|3962|3960.5|3963.5|3963|3961.5|3960.5|10044
1661342100000|2022-08-24 11:55:00|3961.5|3961|3960.5|3960|3963|3962|3960|3959|8607
1661342400000|2022-08-24 12:00:00|3960|3959.5|3962|3961.5|3962.5|3961.5|3959|3958.5|4645
1661342700000|2022-08-24 12:05:00|3962.5|3962|3961.5|3960.5|3963|3962|3961|3960|5443
1661343000000|2022-08-24 12:10:00|3961|3959.5|3961.5|3960.5|3962.5|3961.5|3958.5|3958|6740
1661343300000|2022-08-24 12:15:00|3962|3961|3964|3963.5|3964.5|3964|3961.5|3960.5|8740
1661343600000|2022-08-24 12:20:00|3964.5|3964|3963.5|3963|3964.5|3964|3962.5|3961.5|10139
1661343900000|2022-08-24 12:25:00|3963|3962.5|3957|3956.5|3963|3962.5|3956|3955|9167
1661344200000|2022-08-24 12:30:00|3956.5|3955.5|3952|3951|3958|3957|3951|3950.5|12556
1661344500000|2022-08-24 12:35:00|3952.5|3951.5|3955.5|3954.5|3955.5|3954.5|3951.5|3951|9440
1661344800000|2022-08-24 12:40:00|3955|3954|3953.5|3952.5|3956|3955.5|3952.5|3951.5|14034
1661345100000|2022-08-24 12:45:00|3953|3952|3957.5|3957|3957.5|3957|3952|3951.5|14544
1661345400000|2022-08-24 12:50:00|3957|3956.5|3955|3954.5|3957.5|3957|3955|3954.5|10953
1661345700000|2022-08-24 12:55:00|3955.5|3954|3957|3955.5|3957.5|3956.5|3954.5|3953.5|10423
1661346000000|2022-08-24 13:00:00|3956.5|3956|3956.5|3955.5|3957|3956|3955|3954.5|14376
1661346300000|2022-08-24 13:05:00|3957|3956|3960|3959|3961|3960|3956|3955|22724
1661346600000|2022-08-24 13:10:00|3959.5|3958.5|3961|3960|3961|3960.5|3958.5|3957.5|8433
1661346900000|2022-08-24 13:15:00|3961.5|3960.5|3963|3962|3963|3962.5|3961|3960|5006
1661347200000|2022-08-24 13:20:00|3962.5|3962.5|3964.5|3964|3964.5|3964|3961.5|3961|16534
1661347500000|2022-08-24 13:25:00|3965|3964.5|3972.5|3972|3972.5|3972|3965|3964.5|21208
1661347800000|2022-08-24 13:30:00|3973|3972.5|3969.5|3969|3975|3973.5|3969|3968|64412
1661348100000|2022-08-24 13:35:00|3969|3968.5|3970.5|3969.5|3971|3970.5|3967.5|3967|26806
1661348400000|2022-08-24 13:40:00|3970|3970|3971.5|3970.5|3972.5|3971.5|3968|3967.5|25262
1661348700000|2022-08-24 13:45:00|3972|3971|3975|3973.5|3975|3974|3971.5|3970.5|19989
1661349000000|2022-08-24 13:50:00|3975.5|3974|3972.5|3971.5|3977.5|3976.5|3971|3970|28181
1661349300000|2022-08-24 13:55:00|3972|3972|3971.5|3970|3975|3974.5|3970|3969|25197
1661349600000|2022-08-24 14:00:00|3971|3970.5|3971|3970.5|3972|3971.5|3969|3968|91912
1661349900000|2022-08-24 14:05:00|3970.5|3970|3973|3972.5|3974|3973|3969.5|3969|28905
1661350200000|2022-08-24 14:10:00|3972.5|3972|3979.5|3979|3981|3980|3972|3971.5|81074
1661350500000|2022-08-24 14:15:00|3979|3978.5|3976|3975.5|3981.5|3981|3976|3975.5|34290
1661350800000|2022-08-24 14:20:00|3976.5|3976|3975.5|3975|3977|3976.5|3973.5|3973|18485
1661351100000|2022-08-24 14:25:00|3975|3974.5|3977.5|3976.5|3978.5|3978|3974.5|3974|20921
1661351400000|2022-08-24 14:30:00|3977|3977|3981|3980.5|3982|3981.5|3976.5|3976|18133
1661351700000|2022-08-24 14:35:00|3981.5|3981|3980.5|3980|3981.5|3981|3978|3977.5|20891
1661352000000|2022-08-24 14:40:00|3981|3980.5|3977.5|3976.5|3982|3981|3977|3976.5|22252
1661352300000|2022-08-24 14:45:00|3977|3977|3978.5|3978|3979.5|3979|3977|3976.5|26968
1661352600000|2022-08-24 14:50:00|3978|3977.5|3980.5|3980|3983|3982|3977|3976.5|38473
1661352900000|2022-08-24 14:55:00|3981|3980.5|3983|3982.5|3984.5|3984|3980.5|3980|38684
1661353200000|2022-08-24 15:00:00|3983.5|3983|3988|3987|3988|3987.5|3983|3982.5|45734
1661353500000|2022-08-24 15:05:00|3987.5|3987.5|3986|3985|3989.5|3988.5|3985|3984.5|32135
1661353800000|2022-08-24 15:10:00|3986.5|3985.5|3984.5|3984|3987.5|3986.5|3983.5|3983|40122
1661354100000|2022-08-24 15:15:00|3984|3983.5|3990|3989.5|3990.5|3990|3984|3983.5|48619
1661354400000|2022-08-24 15:20:00|3990.5|3990|3993|3992|3993|3992.5|3989|3988.5|51150
1661354700000|2022-08-24 15:25:00|3992.5|3992.5|3994.5|3993.5|3995.5|3995|3991|3990|48251
1661410800000|2022-08-25 07:00:00|3982|3977|3981|3979|3989|3986.5|3979|3975.5|42022
1661411100000|2022-08-25 07:05:00|3980.5|3978.5|3976.5|3975|3980.5|3978.5|3972|3970|23283
1661411400000|2022-08-25 07:10:00|3976|3974.5|3966.5|3965|3978|3977.5|3966.5|3965|8912
1661411700000|2022-08-25 07:15:00|3966|3964.5|3978.5|3978|3980|3978.5|3966|3964.5|15232
1661412000000|2022-08-25 07:20:00|3979|3978.5|3981|3980|3982.5|3981.5|3977.5|3976.5|8742
1661412300000|2022-08-25 07:25:00|3981.5|3980.5|3983.5|3982|3986.5|3985.5|3980.5|3979|10407
1661412600000|2022-08-25 07:30:00|3984|3982.5|3992|3991|3993|3991.5|3983.5|3982|15148
1661412900000|2022-08-25 07:35:00|3993|3991.5|3993|3992|3994.5|3993.5|3986.5|3985|13392
1661413200000|2022-08-25 07:40:00|3992.5|3991.5|3994|3993|3994.5|3993|3991|3989.5|9208
1661413500000|2022-08-25 07:45:00|3994.5|3993.5|3996.5|3995|3999|3998|3993.5|3992.5|15339
1661413800000|2022-08-25 07:50:00|3996|3995.5|3995|3993.5|4000|3999|3994|3993|8355
1661414100000|2022-08-25 07:55:00|3995.5|3994|3997|3995.5|3997|3996|3994|3992.5|3032
1661414400000|2022-08-25 08:00:00|3997.5|3996|3994|3993|3997.5|3996.5|3991.5|3990|11768
1661414700000|2022-08-25 08:05:00|3994.5|3993.5|3987|3985.5|3994.5|3993.5|3985.5|3984.5|8003
1661415000000|2022-08-25 08:10:00|3986.5|3986|3989.5|3988.5|3990|3989|3985.5|3984.5|9149
1661415300000|2022-08-25 08:15:00|3990|3989|3989|3988|3991.5|3990.5|3988|3987|10261
1661415600000|2022-08-25 08:20:00|3989.5|3988.5|3990|3989|3990.5|3989.5|3988|3987|7620
1661415900000|2022-08-25 08:25:00|3989.5|3989.5|3986.5|3985.5|3990.5|3990|3986.5|3985.5|5894
1661416200000|2022-08-25 08:30:00|3986|3985|3987.5|3987|3990|3989|3984|3983.5|17542
1661416500000|2022-08-25 08:35:00|3987|3986.5|3987|3986|3989|3988.5|3987|3985.5|14525
1661416800000|2022-08-25 08:40:00|3987.5|3986.5|3990|3989|3990.5|3989|3986|3985|7417
1661417100000|2022-08-25 08:45:00|3989.5|3989.5|3989.5|3988.5|3991.5|3990|3987.5|3987|8334
1661417400000|2022-08-25 08:50:00|3989|3988|3990|3989|3992.5|3991.5|3988.5|3988|8048
1661417700000|2022-08-25 08:55:00|3989.5|3988.5|3987.5|3986.5|3989.5|3988.5|3986|3985|8134
1661418000000|2022-08-25 09:00:00|3988|3987|3986.5|3985.5|3989|3988|3985.5|3985|7143
1661418300000|2022-08-25 09:05:00|3987|3986|3987.5|3987|3989.5|3988.5|3987|3986|5605
1661418600000|2022-08-25 09:10:00|3987|3986.5|3986.5|3986|3988.5|3987.5|3986.5|3985.5|8673
1661418900000|2022-08-25 09:15:00|3986|3985.5|3978|3977|3986.5|3985.5|3978|3977|7849
1661419200000|2022-08-25 09:20:00|3978.5|3977.5|3983|3982|3984.5|3984|3978.5|3977|14034
1661419500000|2022-08-25 09:25:00|3983.5|3982.5|3981.5|3980.5|3984|3983|3978.5|3977|19921
1661419800000|2022-08-25 09:30:00|3981|3980|3981|3980|3983|3982|3979.5|3979|24172
1661420100000|2022-08-25 09:35:00|3981.5|3980.5|3978|3977.5|3982.5|3981.5|3977.5|3976.5|7877
1661420400000|2022-08-25 09:40:00|3977.5|3977|3978|3977|3978|3977.5|3975.5|3974.5|7062
1661420700000|2022-08-25 09:45:00|3977.5|3977.5|3973|3972|3977.5|3977.5|3972.5|3971.5|3885
1661421000000|2022-08-25 09:50:00|3972.5|3972.5|3971|3970|3972.5|3972.5|3969.5|3968.5|5533
1661421300000|2022-08-25 09:55:00|3970.5|3970.5|3967|3966|3971.5|3970.5|3967|3966|6130
1661421600000|2022-08-25 10:00:00|3966.5|3966.5|3961|3960|3967|3966.5|3960.5|3959.5|3063
1661421900000|2022-08-25 10:05:00|3960.5|3959.5|3962.5|3961.5|3962.5|3962|3959.5|3958|13569
1661422200000|2022-08-25 10:10:00|3963|3962|3961|3960|3963.5|3963|3960|3959|9239
1661422500000|2022-08-25 10:15:00|3960.5|3959.5|3962|3961.5|3962|3961.5|3958.5|3957.5|17026
1661422800000|2022-08-25 10:20:00|3962.5|3961|3962.5|3961.5|3964.5|3963.5|3960.5|3959.5|16743
1661423100000|2022-08-25 10:25:00|3962|3961|3964|3963.5|3964.5|3963.5|3960.5|3959.5|14406
1661423400000|2022-08-25 10:30:00|3964.5|3964|3965|3964|3966.5|3965.5|3964|3963|10452
1661423700000|2022-08-25 10:35:00|3964.5|3964.5|3961.5|3961|3964.5|3964.5|3961|3960|4556
1661424000000|2022-08-25 10:40:00|3962|3961.5|3965|3964.5|3965|3964.5|3962|3961|9118
1661424300000|2022-08-25 10:45:00|3964.5|3964|3960|3959|3966.5|3965.5|3959.5|3959|15235
1661424600000|2022-08-25 10:50:00|3959.5|3959.5|3959.5|3959|3961.5|3961|3959|3958|6453
1661424900000|2022-08-25 10:55:00|3960|3959.5|3957.5|3956.5|3962|3961|3956.5|3955.5|7247
1661425200000|2022-08-25 11:00:00|3957|3955.5|3955|3954|3958|3957|3953|3952|17872
1661425500000|2022-08-25 11:05:00|3954.5|3953.5|3960.5|3960|3960.5|3960|3954.5|3953.5|18373
1661425800000|2022-08-25 11:10:00|3961|3960.5|3968|3966.5|3969.5|3968.5|3960.5|3959.5|21077
1661426100000|2022-08-25 11:15:00|3968.5|3967|3966|3965|3968.5|3967.5|3963.5|3962.5|20356
1661426400000|2022-08-25 11:20:00|3965.5|3964.5|3963.5|3962.5|3966|3965|3961|3960|10715
1661426700000|2022-08-25 11:25:00|3963|3963|3964.5|3963.5|3965|3964.5|3962.5|3961.5|2623
1661427000000|2022-08-25 11:30:00|3964|3963|3963|3961.5|3964.5|3963.5|3962|3961|4958
1661427300000|2022-08-25 11:35:00|3962.5|3962|3964|3963|3964|3963.5|3960|3958.5|4992
1661427600000|2022-08-25 11:40:00|3963.5|3962.5|3963|3962|3964.5|3963.5|3961.5|3960.5|19003
1661427900000|2022-08-25 11:45:00|3962.5|3961.5|3962.5|3961.5|3964|3963|3961.5|3960.5|9048
1661428200000|2022-08-25 11:50:00|3963|3962|3962|3961.5|3963.5|3963|3961.5|3961|7328
1661428500000|2022-08-25 11:55:00|3962.5|3962|3957|3956|3962.5|3962|3957|3956|8628
1661428800000|2022-08-25 12:00:00|3956.5|3956.5|3958.5|3958|3958.5|3958|3956|3955.5|18423
1661429100000|2022-08-25 12:05:00|3959|3958.5|3962|3961.5|3963|3962.5|3959|3958|15503
1661429400000|2022-08-25 12:10:00|3962.5|3961|3961.5|3961|3963|3962.5|3961|3960.5|7263
1661429700000|2022-08-25 12:15:00|3961|3960.5|3960.5|3960|3961.5|3961|3958.5|3957.5|9907
1661430000000|2022-08-25 12:20:00|3960|3959.5|3961.5|3960.5|3962.5|3961.5|3959|3958|10742
1661430300000|2022-08-25 12:25:00|3962|3961|3966|3964|3966|3964|3960.5|3959.5|4354
1661430600000|2022-08-25 12:30:00|3965.5|3962.5|3957|3956.5|3965.5|3964|3957|3956|21451
1661430900000|2022-08-25 12:35:00|3957.5|3957|3959.5|3959|3962|3961|3957.5|3956.5|18156
1661431200000|2022-08-25 12:40:00|3959|3958.5|3951|3950|3959|3958.5|3951|3950|11504
1661431500000|2022-08-25 12:45:00|3950.5|3949.5|3952|3951.5|3953.5|3952.5|3950|3949.5|12245
1661431800000|2022-08-25 12:50:00|3951.5|3951|3949.5|3948.5|3952.5|3952|3949|3948|19351
1661432100000|2022-08-25 12:55:00|3949|3949|3950|3949|3950|3949.5|3947.5|3946.5|15455
1661432400000|2022-08-25 13:00:00|3950.5|3949.5|3955.5|3954.5|3956.5|3955.5|3949.5|3949|11873
1661432700000|2022-08-25 13:05:00|3956|3954|3952.5|3951.5|3957|3956|3952.5|3951.5|14471
1661433000000|2022-08-25 13:10:00|3952|3951|3953.5|3952|3954.5|3954|3950|3949|11461
1661433300000|2022-08-25 13:15:00|3953|3952.5|3957|3956|3957.5|3957|3953|3952.5|10330
1661433600000|2022-08-25 13:20:00|3956.5|3955.5|3955|3954|3956.5|3955.5|3954.5|3953.5|15089
1661433900000|2022-08-25 13:25:00|3955.5|3954.5|3957|3956|3958.5|3957|3952.5|3952|33349
1661434200000|2022-08-25 13:30:00|3957.5|3956.5|3954|3953.5|3961.5|3961|3952|3951.5|73140
1661434500000|2022-08-25 13:35:00|3953.5|3953|3948.5|3947.5|3956|3955.5|3946|3945|27942
1661434800000|2022-08-25 13:40:00|3948|3947|3943|3942.5|3948.5|3947|3941|3940|37638
1661435100000|2022-08-25 13:45:00|3942.5|3942|3939|3938.5|3943|3942.5|3937.5|3936.5|27561
1661435400000|2022-08-25 13:50:00|3938.5|3938|3943.5|3942.5|3943.5|3942.5|3937|3936.5|45427
1661435700000|2022-08-25 13:55:00|3944.5|3943|3950|3949.5|3951.5|3951|3944.5|3943|67694
1661436000000|2022-08-25 14:00:00|3949.5|3949|3954|3953|3954.5|3953.5|3949|3948|44247
1661436300000|2022-08-25 14:05:00|3953.5|3953.5|3947|3946|3953.5|3953.5|3946.5|3946|30161
1661436600000|2022-08-25 14:10:00|3947.5|3946.5|3951|3950.5|3952|3951.5|3947|3946|24739
1661436900000|2022-08-25 14:15:00|3951.5|3951|3952.5|3951.5|3953.5|3953|3950|3949|35971
1661437200000|2022-08-25 14:20:00|3952|3951|3955|3954.5|3955|3954.5|3952|3951|19394
1661437500000|2022-08-25 14:25:00|3955.5|3955|3953|3952.5|3956.5|3956|3953|3952.5|25367
1661437800000|2022-08-25 14:30:00|3953.5|3952|3947|3946|3953.5|3952|3945.5|3945|24023
1661438100000|2022-08-25 14:35:00|3946.5|3945.5|3950|3949.5|3951.5|3950.5|3946|3945|31713
1661438400000|2022-08-25 14:40:00|3950.5|3950|3951|3950.5|3952.5|3951.5|3949|3948|23852
1661438700000|2022-08-25 14:45:00|3951.5|3951|3953.5|3952.5|3954|3953|3951|3950.5|20914
1661439000000|2022-08-25 14:50:00|3953|3952|3955.5|3955|3956.5|3955.5|3951.5|3951|31197
1661439300000|2022-08-25 14:55:00|3955|3954.5|3958.5|3958|3960|3959.5|3955|3954.5|31547
1661439600000|2022-08-25 15:00:00|3959|3958.5|3961|3960.5|3962.5|3962|3958.5|3958|31647
1661439900000|2022-08-25 15:05:00|3960.5|3960|3963.5|3962.5|3963.5|3963|3960.5|3959.5|44352
1661440200000|2022-08-25 15:10:00|3963|3962|3961.5|3961|3963.5|3962.5|3959.5|3959|39955
1661440500000|2022-08-25 15:15:00|3961|3960.5|3962.5|3962|3962.5|3962|3959.5|3958.5|46599
1661440800000|2022-08-25 15:20:00|3962|3961.5|3959.5|3958.5|3963|3962|3958.5|3958|42759
1661441100000|2022-08-25 15:25:00|3959|3959|3959|3958|3962|3961.5|3959|3957.5|56821
1661497200000|2022-08-26 07:00:00|3984|3972|3989|3987|3989.5|3987|3975.5|3972|35935
1661497500000|2022-08-26 07:05:00|3988.5|3986.5|3993.5|3992.5|3994.5|3993|3983.5|3983|25621
1661497800000|2022-08-26 07:10:00|3994.5|3993|3991|3990|3998|3996.5|3989|3988|49257
1661498100000|2022-08-26 07:15:00|3992|3990.5|3987|3986|3994|3993.5|3985|3984.5|40183
1661498400000|2022-08-26 07:20:00|3987.5|3986.5|3985.5|3985|3989|3988|3984.5|3984|16398
1661498700000|2022-08-26 07:25:00|3985|3984.5|3981.5|3980.5|3987.5|3986.5|3981|3979.5|16457
1661499000000|2022-08-26 07:30:00|3982.5|3981|3972|3970.5|3982.5|3981.5|3970.5|3969.5|7396
1661499300000|2022-08-26 07:35:00|3971.5|3971|3969.5|3968.5|3971.5|3971.5|3965.5|3965|12118
1661499600000|2022-08-26 07:40:00|3970|3969|3971|3969.5|3971|3970|3966|3964.5|13901
1661499900000|2022-08-26 07:45:00|3970.5|3970|3966|3965.5|3972|3971|3966|3965.5|7104
1661500200000|2022-08-26 07:50:00|3965.5|3965|3965|3964|3967.5|3967|3964.5|3964|6301
1661500500000|2022-08-26 07:55:00|3964.5|3963.5|3960|3959|3965|3963.5|3959.5|3958.5|5811
1661500800000|2022-08-26 08:00:00|3960.5|3959.5|3962|3961.5|3962|3961.5|3959|3958.5|16472
1661501100000|2022-08-26 08:05:00|3962.5|3962|3961|3960.5|3963|3962|3959|3958|18477
1661501400000|2022-08-26 08:10:00|3961.5|3961|3962|3961|3963|3962|3960|3959.5|5149
1661501700000|2022-08-26 08:15:00|3962.5|3961.5|3962.5|3961.5|3963.5|3963|3961|3960|4784
1661502000000|2022-08-26 08:20:00|3963|3962|3963|3962.5|3964.5|3963.5|3959.5|3959|7213
1661502300000|2022-08-26 08:25:00|3962.5|3962|3957|3956|3962.5|3962|3957|3956|11677
1661502600000|2022-08-26 08:30:00|3956.5|3955.5|3956|3955|3956.5|3955.5|3953.5|3952|9163
1661502900000|2022-08-26 08:35:00|3955.5|3954.5|3955.5|3954.5|3959.5|3958.5|3954.5|3953|6749
1661503200000|2022-08-26 08:40:00|3955|3953.5|3954|3953|3956|3955|3953|3952|1542
1661503500000|2022-08-26 08:45:00|3955|3953.5|3950.5|3950|3956.5|3955.5|3950.5|3950|4689
1661503800000|2022-08-26 08:50:00|3951|3949.5|3951.5|3950.5|3953.5|3953|3951|3949.5|4669
1661504100000|2022-08-26 08:55:00|3951|3950|3952.5|3951.5|3953.5|3953|3950.5|3949.5|3889
1661504400000|2022-08-26 09:00:00|3952|3952|3950.5|3950|3952|3952|3949.5|3948|3762
1661504700000|2022-08-26 09:05:00|3950|3949.5|3948|3947.5|3951.5|3950.5|3948|3947.5|3475
1661505000000|2022-08-26 09:10:00|3947.5|3947|3947|3946.5|3947.5|3947|3945|3944|2953
1661505300000|2022-08-26 09:15:00|3947.5|3947|3943.5|3942|3947.5|3947|3942.5|3941|2071
1661505600000|2022-08-26 09:20:00|3944|3942.5|3944|3943.5|3945|3944|3942|3941|3776
1661505900000|2022-08-26 09:25:00|3944.5|3943|3941|3940|3945.5|3944.5|3940.5|3940|3192
1661506200000|2022-08-26 09:30:00|3941.5|3940.5|3943.5|3942|3944|3943.5|3940.5|3940|4794
1661506500000|2022-08-26 09:35:00|3943|3942.5|3944.5|3943.5|3944.5|3944|3943|3942|869
1661506800000|2022-08-26 09:40:00|3944|3943|3943|3942.5|3944|3943.5|3942|3941|4738
1661507100000|2022-08-26 09:45:00|3942.5|3942|3942|3941|3944.5|3944|3941.5|3940.5|4725
1661507400000|2022-08-26 09:50:00|3942.5|3941.5|3948.5|3947|3948.5|3947.5|3942|3941|3731
1661507700000|2022-08-26 09:55:00|3949|3947.5|3952.5|3952|3953.5|3952.5|3948.5|3947.5|3178
1661508000000|2022-08-26 10:00:00|3952|3951.5|3954.5|3953.5|3954.5|3954|3951|3950|2391
1661508300000|2022-08-26 10:05:00|3954|3953|3952.5|3952|3954|3953|3951|3950|3044
1661508600000|2022-08-26 10:10:00|3952|3951.5|3948|3947|3953.5|3952.5|3948|3946.5|5370
1661508900000|2022-08-26 10:15:00|3947.5|3947.5|3950|3949|3951.5|3950.5|3945.5|3944.5|2204
1661509200000|2022-08-26 10:20:00|3949.5|3949.5|3951|3949.5|3951.5|3951|3949.5|3949|1319
1661509500000|2022-08-26 10:25:00|3950.5|3950|3954|3953|3955|3954|3950|3949.5|13673
1661509800000|2022-08-26 10:30:00|3953.5|3952.5|3948.5|3947|3953.5|3952.5|3947.5|3946.5|6342
1661510100000|2022-08-26 10:35:00|3948|3946.5|3949.5|3949|3949.5|3949|3946.5|3945|8737
1661510400000|2022-08-26 10:40:00|3949|3948.5|3947.5|3946|3952|3950.5|3947.5|3946|5647
1661510700000|2022-08-26 10:45:00|3947|3945.5|3943|3942.5|3947|3946|3942.5|3941.5|23989
1661511000000|2022-08-26 10:50:00|3943.5|3942|3940|3939|3943.5|3942|3937.5|3936.5|21329
1661511300000|2022-08-26 10:55:00|3940.5|3939.5|3941.5|3941|3941.5|3941|3939.5|3938.5|5309
1661511600000|2022-08-26 11:00:00|3942.5|3940.5|3942.5|3941|3944.5|3943|3940.5|3939.5|5578
1661511900000|2022-08-26 11:05:00|3942|3940.5|3943|3942|3943.5|3942.5|3941.5|3940.5|2945
1661512200000|2022-08-26 11:10:00|3943.5|3942.5|3946|3945|3946.5|3945.5|3942.5|3941|3100
1661512500000|2022-08-26 11:15:00|3945.5|3945.5|3949|3948|3949.5|3948.5|3945.5|3945|3171
1661512800000|2022-08-26 11:20:00|3948.5|3947.5|3946|3945|3949|3947.5|3946|3945|4203
1661513100000|2022-08-26 11:25:00|3946.5|3945.5|3946|3945|3947|3945.5|3944.5|3943.5|3968
1661513400000|2022-08-26 11:30:00|3945.5|3944.5|3944.5|3943|3947|3946|3943.5|3942.5|1391
1661513700000|2022-08-26 11:35:00|3945|3943.5|3942.5|3941.5|3945.5|3944.5|3942.5|3941.5|3226
1661514000000|2022-08-26 11:40:00|3943|3942|3945|3944|3945.5|3944.5|3942|3941|1340
1661514300000|2022-08-26 11:45:00|3945.5|3944.5|3947|3946|3947|3946|3944.5|3944|2399
1661514600000|2022-08-26 11:50:00|3948|3945.5|3947.5|3946.5|3949.5|3948|3947|3945.5|1488
1661514900000|2022-08-26 11:55:00|3948|3947|3953|3952|3953|3952|3947.5|3946.5|6204
1661515200000|2022-08-26 12:00:00|3952.5|3951.5|3952.5|3951|3954.5|3953|3951|3950|3191
1661515500000|2022-08-26 12:05:00|3953|3951.5|3953.5|3952.5|3954.5|3953.5|3951|3950|4805
1661515800000|2022-08-26 12:10:00|3954|3953|3956|3955|3956|3955|3953.5|3953|9655
1661516100000|2022-08-26 12:15:00|3955.5|3955.5|3956.5|3955.5|3958.5|3957.5|3955|3954.5|6627
1661516400000|2022-08-26 12:20:00|3956|3955|3960|3959|3960|3959|3955|3954.5|2297
1661516700000|2022-08-26 12:25:00|3959.5|3958.5|3961|3959.5|3961|3960.5|3959.5|3958.5|2199
1661517000000|2022-08-26 12:30:00|3960.5|3960|3960.5|3959|3965.5|3964.5|3958.5|3957|8477
1661517300000|2022-08-26 12:35:00|3960|3959.5|3957.5|3957|3961|3959.5|3955.5|3954|5946
1661517600000|2022-08-26 12:40:00|3957|3956.5|3955.5|3955|3958|3957.5|3955.5|3955|2361
1661517900000|2022-08-26 12:45:00|3956|3954.5|3953.5|3952.5|3956|3954.5|3953|3952.5|3062
1661518200000|2022-08-26 12:50:00|3953|3951.5|3955|3954|3955|3954.5|3952.5|3951.5|2414
1661518500000|2022-08-26 12:55:00|3954.5|3954.5|3958|3957|3958.5|3958|3954.5|3953.5|3308
1661518800000|2022-08-26 13:00:00|3957.5|3956.5|3959|3958.5|3959.5|3959|3956.5|3955.5|5096
1661519100000|2022-08-26 13:05:00|3958.5|3958|3954.5|3953.5|3959|3958.5|3954|3952.5|10609
1661519400000|2022-08-26 13:10:00|3955|3953|3955|3954.5|3955|3954.5|3953|3951.5|5999
1661519700000|2022-08-26 13:15:00|3955.5|3955|3953.5|3953|3957|3956|3952.5|3951.5|4335
1661520000000|2022-08-26 13:20:00|3954|3953.5|3952.5|3952|3955|3954.5|3952.5|3952|6096
1661520300000|2022-08-26 13:25:00|3953|3951.5|3948.5|3947.5|3953|3951.5|3947.5|3946|11499
1661520600000|2022-08-26 13:30:00|3949|3948|3948|3947|3953.5|3953|3946.5|3946|45521
1661520900000|2022-08-26 13:35:00|3947.5|3946.5|3942|3941.5|3949|3948.5|3941.5|3940.5|31207
1661521200000|2022-08-26 13:40:00|3941.5|3941|3936.5|3935.5|3943|3942.5|3936|3935|30159
1661521500000|2022-08-26 13:45:00|3936|3935|3941.5|3941|3942|3941|3935.5|3935|17097
1661521800000|2022-08-26 13:50:00|3942|3941.5|3941|3940.5|3942|3941.5|3939|3938|14465
1661522100000|2022-08-26 13:55:00|3940.5|3940|3942|3941.5|3942|3941.5|3939|3938.5|16376
1661522400000|2022-08-26 14:00:00|3941.5|3940.5|3944.5|3943.5|3945|3944|3937|3936.5|46359
1661522700000|2022-08-26 14:05:00|3944|3943|3948.5|3947.5|3949|3948.5|3942.5|3942|33661
1661523000000|2022-08-26 14:10:00|3949|3948|3947.5|3946.5|3950|3949|3945|3944.5|48278
1661523300000|2022-08-26 14:15:00|3948|3947|3951.5|3951|3952.5|3952|3947.5|3947|12898
1661523600000|2022-08-26 14:20:00|3951|3950.5|3946|3945.5|3951.5|3950.5|3945|3944|31254
1661523900000|2022-08-26 14:25:00|3946.5|3946|3940|3939|3948|3947|3939|3938.5|17395
1661524200000|2022-08-26 14:30:00|3939.5|3938.5|3932.5|3931.5|3939.5|3939|3930|3929.5|19604
1661524500000|2022-08-26 14:35:00|3933|3932|3930.5|3930|3933|3932|3926|3925|28606
1661524800000|2022-08-26 14:40:00|3931|3930.5|3932|3931.5|3933.5|3932.5|3930|3929.5|24566
1661525100000|2022-08-26 14:45:00|3931.5|3931|3927.5|3927|3931.5|3931|3925.5|3925|30430
1661525400000|2022-08-26 14:50:00|3927|3926.5|3931.5|3931|3932.5|3932|3925|3924.5|15625
1661525700000|2022-08-26 14:55:00|3931|3930.5|3931.5|3931|3931.5|3931|3928.5|3928|19248
1661526000000|2022-08-26 15:00:00|3932|3931.5|3932|3931.5|3934.5|3934|3931|3930|22146
1661526300000|2022-08-26 15:05:00|3932.5|3931|3930|3929.5|3933.5|3933|3928.5|3928|26315
1661526600000|2022-08-26 15:10:00|3930.5|3930|3936.5|3936|3937.5|3937|3930.5|3930|12707
1661526900000|2022-08-26 15:15:00|3937|3936.5|3931.5|3931|3937|3936.5|3931.5|3930.5|13977
1661527200000|2022-08-26 15:20:00|3932|3931.5|3929|3928.5|3932.5|3932|3928|3927.5|197199
1661527500000|2022-08-26 15:25:00|3928.5|3928|3932|3931|3933.5|3932.5|3927.5|3927|34907
1661842800000|2022-08-30 07:00:00|3937.5|3934|3935.5|3933|3942.5|3940|3930|3926.5|188872
1661843100000|2022-08-30 07:05:00|3935|3933.5|3949|3948|3949.5|3949|3933.5|3931.5|69629
1661843400000|2022-08-30 07:10:00|3948.5|3947|3948|3946|3954|3953|3946|3944.5|36907
1661843700000|2022-08-30 07:15:00|3947.5|3946.5|3961.5|3960.5|3961.5|3960.5|3945|3943.5|49811
1661844000000|2022-08-30 07:20:00|3962|3961|3969.5|3968|3969.5|3968.5|3960.5|3960|39782
1661844300000|2022-08-30 07:25:00|3969|3968.5|3970|3968.5|3971|3970|3962|3961.5|27545
1661844600000|2022-08-30 07:30:00|3969.5|3969|3971.5|3970.5|3972|3971|3965|3964.5|39712
1661844900000|2022-08-30 07:35:00|3971|3970|3968.5|3967.5|3974.5|3974|3968|3967|26038
1661845200000|2022-08-30 07:40:00|3969|3968|3969.5|3968.5|3971.5|3971|3966.5|3966|23833
1661845500000|2022-08-30 07:45:00|3969|3969|3963.5|3962.5|3977|3976.5|3963|3962.5|27582
1661845800000|2022-08-30 07:50:00|3964.5|3963|3967.5|3967|3972.5|3972|3964.5|3963|21692
1661846100000|2022-08-30 07:55:00|3968|3966.5|3968|3967|3972.5|3971.5|3966|3965|20479
1661846400000|2022-08-30 08:00:00|3969|3967.5|3973|3972|3975|3974.5|3968|3967|23848
1661846700000|2022-08-30 08:05:00|3973.5|3972.5|3973.5|3972.5|3976.5|3976|3972|3971|13612
1661847000000|2022-08-30 08:10:00|3973|3973|3977|3976|3977.5|3976.5|3970.5|3969|18702
1661847300000|2022-08-30 08:15:00|3977.5|3976.5|3968.5|3967.5|3980|3979|3967|3966.5|21046
1661847600000|2022-08-30 08:20:00|3968|3967|3971|3970|3972|3970.5|3964|3963|13302
1661847900000|2022-08-30 08:25:00|3970.5|3969.5|3971.5|3970.5|3973|3972.5|3969.5|3968|13284
1661848200000|2022-08-30 08:30:00|3971|3971|3969.5|3968.5|3972.5|3971.5|3968|3967|8941
1661848500000|2022-08-30 08:35:00|3969|3969|3965|3964.5|3970.5|3969.5|3965|3964.5|13132
1661848800000|2022-08-30 08:40:00|3965.5|3965|3966|3965.5|3969|3968|3965|3964|10851
1661849100000|2022-08-30 08:45:00|3966.5|3965|3962.5|3962|3967|3966.5|3961.5|3960.5|17576
1661849400000|2022-08-30 08:50:00|3962|3961.5|3959|3958|3962.5|3962|3959|3958|10586
1661849700000|2022-08-30 08:55:00|3959.5|3958.5|3962.5|3962|3964|3963|3959.5|3958|933100
1661850000000|2022-08-30 09:00:00|3963|3962.5|3965|3964|3967|3966.5|3963|3962.5|10082
1661850300000|2022-08-30 09:05:00|3965.5|3964.5|3965.5|3965|3967.5|3967|3963|3962|7121
1661850600000|2022-08-30 09:10:00|3966|3965.5|3970.5|3970|3971|3970.5|3966|3965|8924
1661850900000|2022-08-30 09:15:00|3971|3969.5|3971.5|3971|3973|3972|3970|3969.5|13696
1661851200000|2022-08-30 09:20:00|3971|3970.5|3963|3962|3971.5|3971|3962|3961|14184
1661851500000|2022-08-30 09:25:00|3963.5|3962.5|3962|3961|3965.5|3965|3961.5|3960|12254
1661851800000|2022-08-30 09:30:00|3961.5|3961.5|3965|3964|3966.5|3966|3961|3960|15385
1661852100000|2022-08-30 09:35:00|3965.5|3964.5|3965|3964|3968|3967|3964|3963.5|10174
1661852400000|2022-08-30 09:40:00|3965.5|3964.5|3968|3967|3968|3967|3965.5|3964.5|8761
1661852700000|2022-08-30 09:45:00|3967.5|3967.5|3966.5|3966|3969.5|3969|3966.5|3966|9273
1661853000000|2022-08-30 09:50:00|3967|3966.5|3967|3966.5|3967.5|3967|3963|3962.5|12512
1661853300000|2022-08-30 09:55:00|3967.5|3966|3966.5|3965.5|3969|3968|3966|3965|7099
1661853600000|2022-08-30 10:00:00|3966|3966|3970.5|3970|3971|3970|3966|3965.5|8498
1661853900000|2022-08-30 10:05:00|3971|3970.5|3974.5|3974|3975|3974.5|3971|3970.5|13616
1661854200000|2022-08-30 10:10:00|3975|3974.5|3974|3973.5|3976.5|3975.5|3972.5|3972|12790
1661854500000|2022-08-30 10:15:00|3973.5|3973|3979.5|3979|3979.5|3979|3973|3972.5|10086
1661854800000|2022-08-30 10:20:00|3980|3979.5|3978|3977.5|3981|3980.5|3977.5|3976.5|12730
1661855100000|2022-08-30 10:25:00|3978.5|3978|3980.5|3980|3981.5|3980.5|3977|3976|16879
1661855400000|2022-08-30 10:30:00|3981|3980.5|3979.5|3979|3983|3982.5|3979.5|3978.5|11668
1661855700000|2022-08-30 10:35:00|3980|3979.5|3980.5|3979.5|3982.5|3981.5|3978.5|3978|11379
1661856000000|2022-08-30 10:40:00|3979.5|3980|3975.5|3974|3980.5|3980|3975|3974|9396
1661856300000|2022-08-30 10:45:00|3975|3973.5|3970|3969|3975|3974.5|3969.5|3968.5|7492
1661856600000|2022-08-30 10:50:00|3969.5|3968.5|3968.5|3968|3972|3971.5|3968.5|3967.5|5122
1661856900000|2022-08-30 10:55:00|3969|3967|3964|3963.5|3969|3967.5|3963.5|3963|81495
1661857200000|2022-08-30 11:00:00|3964.5|3964|3969.5|3968.5|3970.5|3969.5|3964.5|3964|13258
1661857500000|2022-08-30 11:05:00|3969|3968|3967.5|3967|3972|3971.5|3967.5|3967|11493
1661857800000|2022-08-30 11:10:00|3967|3966.5|3966.5|3965|3967.5|3967|3965|3964|10955
1661858100000|2022-08-30 11:15:00|3966|3965.5|3970|3969.5|3970|3969.5|3966|3965.5|7598
1661858400000|2022-08-30 11:20:00|3970.5|3970|3968.5|3968|3972|3971|3967.5|3966.5|5562
1661858700000|2022-08-30 11:25:00|3969|3968.5|3970|3969.5|3970.5|3969.5|3967|3966|9956
1661859000000|2022-08-30 11:30:00|3970.5|3970|3967|3966|3971|3970.5|3967|3966|8897
1661859300000|2022-08-30 11:35:00|3966.5|3966.5|3965.5|3965|3967.5|3967|3964.5|3963.5|12887
1661859600000|2022-08-30 11:40:00|3966|3965.5|3962|3961|3966|3965.5|3961|3960.5|5959
1661859900000|2022-08-30 11:45:00|3961.5|3960.5|3961.5|3960.5|3963|3962.5|3960|3959|9967
1661860200000|2022-08-30 11:50:00|3961|3961|3962|3961|3964.5|3964|3961|3960.5|6757
1661860500000|2022-08-30 11:55:00|3962.5|3961.5|3958|3957.5|3963|3962.5|3958|3957.5|10628
1661860800000|2022-08-30 12:00:00|3958.5|3958|3960|3959.5|3961|3960|3957|3955.5|7956
1661861100000|2022-08-30 12:05:00|3960.5|3960|3956|3955|3960.5|3960|3956|3954.5|8837
1661861400000|2022-08-30 12:10:00|3956.5|3955.5|3964|3963|3964.5|3963.5|3956.5|3955.5|8992
1661861700000|2022-08-30 12:15:00|3964.5|3963.5|3962.5|3961.5|3965.5|3964.5|3962|3961|7112
1661862000000|2022-08-30 12:20:00|3963|3961|3958.5|3957.5|3963.5|3963|3957.5|3956|7825
1661862300000|2022-08-30 12:25:00|3959|3958|3960|3959|3961|3960|3957.5|3956.5|6983
1661862600000|2022-08-30 12:30:00|3959.5|3958.5|3954|3953.5|3960|3959|3954|3953.5|8089
1661862900000|2022-08-30 12:35:00|3954.5|3953|3955|3954.5|3956.5|3955.5|3952.5|3951.5|11206
1661863200000|2022-08-30 12:40:00|3954.5|3954|3954.5|3954|3955|3954.5|3953.5|3953|8624
1661863500000|2022-08-30 12:45:00|3955|3954.5|3949.5|3949|3956|3955|3949.5|3949|15203
1661863800000|2022-08-30 12:50:00|3950|3949.5|3948|3947.5|3952|3951|3946|3945.5|18058
1661864100000|2022-08-30 12:55:00|3947.5|3947|3945|3944|3950|3949.5|3943.5|3942.5|14216
1661864400000|2022-08-30 13:00:00|3945.5|3944.5|3947|3946|3949.5|3948.5|3945|3944|5896
1661864700000|2022-08-30 13:05:00|3946.5|3946.5|3944|3943.5|3948|3947.5|3944|3943.5|4023
1661865000000|2022-08-30 13:10:00|3944.5|3944|3946.5|3946|3946.5|3946|3941.5|3940.5|9448
1661865300000|2022-08-30 13:15:00|3947|3946.5|3944.5|3944|3948|3947|3942.5|3941.5|6575
1661865600000|2022-08-30 13:20:00|3944|3943.5|3943.5|3942.5|3945.5|3945|3942|3941.5|8124
1661865900000|2022-08-30 13:25:00|3943|3942|3943|3942.5|3945|3944|3941.5|3940.5|15340
1661866200000|2022-08-30 13:30:00|3942|3942|3943|3942.5|3947|3946|3941.5|3940.5|35419
1661866500000|2022-08-30 13:35:00|3943.5|3943|3944.5|3943.5|3946.5|3946|3942|3941.5|21377
1661866800000|2022-08-30 13:40:00|3944|3944|3944|3943.5|3945.5|3945|3940.5|3939.5|19581
1661867100000|2022-08-30 13:45:00|3943.5|3943|3948|3947.5|3949.5|3949|3943|3942.5|18902
1661867400000|2022-08-30 13:50:00|3948.5|3948|3949|3948|3952.5|3952|3948|3947.5|27078
1661867700000|2022-08-30 13:55:00|3949.5|3948.5|3949|3948.5|3952|3951|3949|3947.5|13551
1661868000000|2022-08-30 14:00:00|3948.5|3948|3952|3951.5|3954|3953.5|3947.5|3946.5|20436
1661868300000|2022-08-30 14:05:00|3952.5|3952|3946|3945.5|3952.5|3952|3945.5|3945|17592
1661868600000|2022-08-30 14:10:00|3946.5|3946|3946.5|3945.5|3950|3949.5|3944.5|3944|27602
1661868900000|2022-08-30 14:15:00|3946|3945|3948|3947.5|3948.5|3948|3943|3942|20060
1661869200000|2022-08-30 14:20:00|3948.5|3948|3950|3949|3950.5|3950|3948|3947.5|68558
1661869500000|2022-08-30 14:25:00|3949.5|3948.5|3951.5|3951|3954.5|3953.5|3949|3948.5|997036
1661869800000|2022-08-30 14:30:00|3951|3950.5|3942|3941.5|3951.5|3950.5|3942|3941.5|27708
1661870100000|2022-08-30 14:35:00|3942.5|3942|3938.5|3938|3943.5|3943|3938|3937.5|29117
1661870400000|2022-08-30 14:40:00|3939|3938.5|3937.5|3937|3940|3939.5|3935.5|3935|35212
1661870700000|2022-08-30 14:45:00|3937|3936.5|3934|3933.5|3940.5|3940|3934|3933.5|32007
1661871000000|2022-08-30 14:50:00|3933.5|3933|3933|3932.5|3934.5|3934|3930|3929.5|44713
1661871300000|2022-08-30 14:55:00|3933.5|3933|3939.5|3938.5|3939.5|3939|3933|3932.5|28836
1661871600000|2022-08-30 15:00:00|3940|3939|3935.5|3935|3941.5|3941|3934.5|3934|97027
1661871900000|2022-08-30 15:05:00|3935|3934.5|3940.5|3940|3944.5|3944|3935|3934.5|40559
1661872200000|2022-08-30 15:10:00|3941|3940.5|3937.5|3937|3941|3940.5|3936|3935.5|36676
1661872500000|2022-08-30 15:15:00|3937|3936.5|3939.5|3939|3940|3939.5|3936.5|3936|33627
1661872800000|2022-08-30 15:20:00|3939|3938.5|3937|3936.5|3940.5|3939.5|3936|3935.5|27898
1661873100000|2022-08-30 15:25:00|3936.5|3936|3937|3936.5|3945|3944|3936|3935|43385
1661929200000|2022-08-31 07:00:00|3936|3914.5|3938|3935.5|3943.5|3940|3927|3914.5|137927
1661929500000|2022-08-31 07:05:00|3937.5|3934.5|3931.5|3930.5|3938|3937|3930.5|3929|41852
1661929800000|2022-08-31 07:10:00|3931|3929.5|3915|3914|3932.5|3931.5|3913|3912.5|18601
1661930100000|2022-08-31 07:15:00|3915.5|3914.5|3919|3918|3921.5|3920.5|3915|3914|23379
1661930400000|2022-08-31 07:20:00|3919.5|3918.5|3912.5|3912|3924|3922.5|3911.5|3911|22962
1661930700000|2022-08-31 07:25:00|3913|3912.5|3907|3906|3915|3914|3906.5|3905.5|18563
1661931000000|2022-08-31 07:30:00|3906.5|3906.5|3911|3910|3912|3911.5|3906.5|3906|14287
1661931300000|2022-08-31 07:35:00|3911.5|3910.5|3910.5|3909.5|3913|3912|3907.5|3906|16869
1661931600000|2022-08-31 07:40:00|3910|3909|3901|3900.5|3914|3912.5|3900.5|3899.5|19704
1661931900000|2022-08-31 07:45:00|3901.5|3901|3904|3903|3905.5|3904.5|3896|3895.5|33270
1661932200000|2022-08-31 07:50:00|3904.5|3903.5|3898.5|3897.5|3905.5|3904.5|3897.5|3896|23169
1661932500000|2022-08-31 07:55:00|3899|3898|3897.5|3896.5|3900.5|3899.5|3896|3895|17495
1661932800000|2022-08-31 08:00:00|3897|3897|3900.5|3899.5|3903.5|3903|3897|3896|20314
1661933100000|2022-08-31 08:05:00|3900|3899|3899.5|3899|3902.5|3902|3896|3895|14324
1661933400000|2022-08-31 08:10:00|3899|3898.5|3899.5|3898.5|3901|3900|3895|3894|24000
1661933700000|2022-08-31 08:15:00|3900|3899|3900.5|3900|3905|3904.5|3899.5|3899|40247
1661934000000|2022-08-31 08:20:00|3900|3899.5|3900.5|3900|3902|3901.5|3898|3897.5|35821
1661934300000|2022-08-31 08:25:00|3900|3899.5|3904.5|3904|3904.5|3904|3899.5|3898.5|18239
1661934600000|2022-08-31 08:30:00|3904|3903|3901|3900.5|3905|3904.5|3899.5|3899|17551
1661934900000|2022-08-31 08:35:00|3900.5|3900|3902.5|3901.5|3904|3903|3899.5|3899|15710
1661935200000|2022-08-31 08:40:00|3902|3902|3904|3902.5|3904|3903|3900|3899.5|13565
1661935500000|2022-08-31 08:45:00|3903.5|3903|3904|3903|3906.5|3906|3902|3901.5|25563
1661935800000|2022-08-31 08:50:00|3904.5|3903.5|3905.5|3905|3907|3906|3904|3903.5|12169
1661936100000|2022-08-31 08:55:00|3906|3905.5|3904.5|3904|3909|3908.5|3904.5|3903.5|9905
1661936400000|2022-08-31 09:00:00|3904|3903.5|3901|3900|3905.5|3904.5|3899.5|3898.5|19048
1661936700000|2022-08-31 09:05:00|3900.5|3899.5|3900|3898.5|3903|3902.5|3897.5|3896.5|25215
1661937000000|2022-08-31 09:10:00|3899.5|3899|3903|3902|3904.5|3904|3899.5|3898.5|14981
1661937300000|2022-08-31 09:15:00|3903.5|3902.5|3906|3905|3908|3907.5|3903.5|3902|17342
1661937600000|2022-08-31 09:20:00|3905.5|3904.5|3905.5|3904.5|3906|3905|3902|3901|18472
1661937900000|2022-08-31 09:25:00|3905|3904|3902.5|3902|3905.5|3905|3900|3899|23610
1661938200000|2022-08-31 09:30:00|3903|3902.5|3896.5|3896|3905|3904|3896.5|3895.5|38184
1661938500000|2022-08-31 09:35:00|3897|3895.5|3890.5|3889.5|3897|3895.5|3889.5|3888.5|43889
1661938800000|2022-08-31 09:40:00|3890|3889|3890.5|3889.5|3891.5|3890.5|3886.5|3885.5|19275
1661939100000|2022-08-31 09:45:00|3890|3889|3889|3888.5|3894|3893.5|3886|3884.5|28626
1661939400000|2022-08-31 09:50:00|3888.5|3888|3890.5|3890|3892.5|3891.5|3888.5|3887|17236
1661939700000|2022-08-31 09:55:00|3890|3889.5|3893.5|3893|3895.5|3894.5|3888.5|3888|21520
1661940000000|2022-08-31 10:00:00|3894|3893.5|3899.5|3898.5|3899.5|3899|3893.5|3892.5|36018
1661940300000|2022-08-31 10:05:00|3899|3898|3893.5|3893|3900|3899.5|3893.5|3892.5|12489
1661940600000|2022-08-31 10:10:00|3894|3893.5|3898.5|3898|3899.5|3898.5|3893.5|3893|14584
1661940900000|2022-08-31 10:15:00|3899|3898.5|3902.5|3902|3905|3904|3898|3897.5|17934
1661941200000|2022-08-31 10:20:00|3903|3902.5|3908|3907.5|3909|3908|3903|3902.5|13553
1661941500000|2022-08-31 10:25:00|3907.5|3907|3911|3910|3911|3910.5|3907|3906.5|23505
1661941800000|2022-08-31 10:30:00|3910.5|3909.5|3912.5|3911.5|3914|3913.5|3909.5|3909|18906
1661942100000|2022-08-31 10:35:00|3912|3912|3913.5|3913|3915.5|3915|3910.5|3909.5|15325
1661942400000|2022-08-31 10:40:00|3913|3912.5|3916|3915.5|3917|3916.5|3912|3911.5|11590
1661942700000|2022-08-31 10:45:00|3916.5|3916|3918.5|3918|3920.5|3919|3915.5|3914.5|10702
1661943000000|2022-08-31 10:50:00|3919|3918.5|3918.5|3918|3921|3920|3917|3916.5|13362
1661943300000|2022-08-31 10:55:00|3919|3918.5|3913.5|3913|3919.5|3919|3913.5|3913|17650
1661943600000|2022-08-31 11:00:00|3914|3913.5|3921.5|3920.5|3922.5|3921.5|3913.5|3913|13083
1661943900000|2022-08-31 11:05:00|3921|3921|3921.5|3921|3924|3923|3921|3920.5|15007
1661944200000|2022-08-31 11:10:00|3922|3921.5|3925.5|3925|3925.5|3925|3921|3920.5|13519
1661944500000|2022-08-31 11:15:00|3925|3924.5|3926|3925.5|3927.5|3926.5|3921|3920.5|14848
1661944800000|2022-08-31 11:20:00|3926.5|3926|3926.5|3926|3928.5|3927.5|3924.5|3923.5|12975
1661945100000|2022-08-31 11:25:00|3927|3926.5|3926|3925.5|3927|3926.5|3922|3921|18121
1661945400000|2022-08-31 11:30:00|3926.5|3926|3922|3921.5|3926.5|3926|3922|3921.5|27070
1661945700000|2022-08-31 11:35:00|3922.5|3922|3924|3923.5|3925.5|3925|3922.5|3922|12496
1661946000000|2022-08-31 11:40:00|3924.5|3924|3927|3926.5|3928|3927.5|3923.5|3922.5|38243
1661946300000|2022-08-31 11:45:00|3926.5|3926|3927|3926|3928.5|3928|3925.5|3925|12900
1661946600000|2022-08-31 11:50:00|3926.5|3926.5|3927.5|3927|3928.5|3928|3926.5|3925.5|14784
1661946900000|2022-08-31 11:55:00|3927|3926.5|3932|3931.5|3933|3932.5|3927|3926.5|21870
1661947200000|2022-08-31 12:00:00|3931.5|3931|3931|3930.5|3932.5|3932|3929.5|3929|24560
1661947500000|2022-08-31 12:05:00|3930.5|3930|3936|3935.5|3936|3935.5|3930.5|3930|14705
1661947800000|2022-08-31 12:10:00|3935.5|3935|3930.5|3929.5|3935.5|3935|3930|3929.5|14461
1661948100000|2022-08-31 12:15:00|3931|3930.5|3936.5|3936|3937.5|3936.5|3930|3929.5|43306
1661948400000|2022-08-31 12:20:00|3936|3935.5|3930|3929|3936.5|3936|3929.5|3929|20916
1661948700000|2022-08-31 12:25:00|3929.5|3929.5|3934.5|3934|3935.5|3934.5|3929|3928.5|8559
1661949000000|2022-08-31 12:30:00|3934|3933.5|3933|3932|3934.5|3933.5|3929.5|3929|24251
1661949300000|2022-08-31 12:35:00|3932.5|3932.5|3936|3935|3936.5|3936|3932|3931.5|17603
1661949600000|2022-08-31 12:40:00|3936.5|3935.5|3935|3934.5|3937|3936|3933|3932.5|17376
1661949900000|2022-08-31 12:45:00|3934.5|3934|3935|3934.5|3936|3935|3933.5|3933|14367
1661950200000|2022-08-31 12:50:00|3935.5|3935|3937.5|3937|3938|3937.5|3934|3933.5|15227
1661950500000|2022-08-31 12:55:00|3938|3937.5|3936.5|3935.5|3939.5|3939|3935|3934.5|14393
1661950800000|2022-08-31 13:00:00|3936|3936|3940|3939|3940|3939|3936|3935.5|24469
1661951100000|2022-08-31 13:05:00|3940.5|3939.5|3938.5|3938|3941.5|3941|3937|3936|16585
1661951400000|2022-08-31 13:10:00|3939|3937.5|3939.5|3938.5|3943.5|3942.5|3937|3936.5|56226
1661951700000|2022-08-31 13:15:00|3939|3938|3948.5|3947.5|3948.5|3947.5|3937|3936|41199
1661952000000|2022-08-31 13:20:00|3948|3948|3944.5|3944|3948.5|3948|3944.5|3944|20620
1661952300000|2022-08-31 13:25:00|3945|3944.5|3947.5|3947|3949|3948|3944|3943.5|29798
1661952600000|2022-08-31 13:30:00|3947|3946.5|3944.5|3944|3950.5|3950|3941.5|3940.5|80889
1661952900000|2022-08-31 13:35:00|3945|3944.5|3940.5|3940|3948.5|3948|3938.5|3938|55238
1661953200000|2022-08-31 13:40:00|3941|3939.5|3937|3936|3941|3940.5|3934|3933.5|31049
1661953500000|2022-08-31 13:45:00|3936.5|3935.5|3936|3935|3938|3937.5|3933.5|3933|41445
1661953800000|2022-08-31 13:50:00|3935.5|3934.5|3940|3939.5|3941|3940|3934.5|3933.5|40160
1661954100000|2022-08-31 13:55:00|3940.5|3940|3939.5|3939|3942|3941.5|3939|3938.5|32371
1661954400000|2022-08-31 14:00:00|3940|3939.5|3941.5|3941|3942|3941|3933|3932.5|33110
1661954700000|2022-08-31 14:05:00|3941|3940.5|3936.5|3936|3943|3942|3934.5|3934|52560
1661955000000|2022-08-31 14:10:00|3936|3935.5|3931.5|3931|3937|3936|3931|3930|31525
1661955300000|2022-08-31 14:15:00|3931|3930.5|3940|3939.5|3940.5|3940|3931|3930.5|42386
1661955600000|2022-08-31 14:20:00|3940.5|3940|3930|3929|3940.5|3940|3929|3928|41532
1661955900000|2022-08-31 14:25:00|3929.5|3929.5|3934|3933.5|3934|3933.5|3929.5|3928.5|34529
1661956200000|2022-08-31 14:30:00|3933.5|3933|3940.5|3940|3941.5|3940.5|3933|3932.5|39514
1661956500000|2022-08-31 14:35:00|3941|3940.5|3945|3944|3945.5|3944.5|3941|3940.5|41975
1661956800000|2022-08-31 14:40:00|3944.5|3944.5|3945|3944|3947|3946|3943.5|3943|52962
1661957100000|2022-08-31 14:45:00|3945.5|3944.5|3943|3942.5|3946.5|3946|3941.5|3940.5|37467
1661957400000|2022-08-31 14:50:00|3942.5|3942|3943.5|3943|3946.5|3945.5|3941.5|3940.5|31634
1661957700000|2022-08-31 14:55:00|3943|3942.5|3942|3941|3945|3944.5|3941|3940.5|58315
1661958000000|2022-08-31 15:00:00|3941.5|3941.5|3937|3936.5|3942|3941.5|3937|3936.5|45255
1661958300000|2022-08-31 15:05:00|3936.5|3936|3934.5|3933.5|3937|3936|3934|3933.5|61275
1661958600000|2022-08-31 15:10:00|3934|3934|3934|3933.5|3934.5|3934|3931.5|3931|32859
1661958900000|2022-08-31 15:15:00|3934.5|3934|3935|3934.5|3936|3935.5|3932.5|3932|52942
1661959200000|2022-08-31 15:20:00|3935.5|3935|3936|3935.5|3937|3936.5|3933.5|3933|46414
1661959500000|2022-08-31 15:25:00|3936.5|3936|3935|3934|3937|3936|3932|3931|89525
1662015600000|2022-09-01 07:00:00|3926.5|3925|3920|3918.5|3926.5|3925|3911|3908.5|42535
1662015900000|2022-09-01 07:05:00|3919.5|3918|3911|3909.5|3926.5|3925.5|3908|3907|27813
1662016200000|2022-09-01 07:10:00|3910.5|3909|3912|3910.5|3912.5|3911|3903.5|3901.5|38307
1662016500000|2022-09-01 07:15:00|3911.5|3910|3890|3889|3912|3911|3890|3888.5|24463
1662016800000|2022-09-01 07:20:00|3889.5|3889.5|3889.5|3889|3894.5|3894|3889|3887.5|15238
1662017100000|2022-09-01 07:25:00|3890|3889.5|3879|3878.5|3892.5|3892|3876.5|3876|44628
1662017400000|2022-09-01 07:30:00|3879.5|3879|3880|3879.5|3883.5|3882|3874|3873|36017
1662017700000|2022-09-01 07:35:00|3880.5|3880|3885.5|3884.5|3887|3886|3879|3878|21919
1662018000000|2022-09-01 07:40:00|3886|3885|3889.5|3888|3889.5|3888|3882.5|3881.5|37463
1662018300000|2022-09-01 07:45:00|3890|3888.5|3887.5|3886.5|3892|3891|3887|3885.5|12150
1662018600000|2022-09-01 07:50:00|3888.5|3887|3890|3889|3896|3895.5|3888|3886.5|15510
1662018900000|2022-09-01 07:55:00|3889.5|3888.5|3888.5|3887|3895|3894|3884.5|3884|34156
1662019200000|2022-09-01 08:00:00|3889|3887.5|3895|3894|3895|3894.5|3888.5|3887|34318
1662019500000|2022-09-01 08:05:00|3895.5|3894.5|3893|3892.5|3899.5|3899|3893|3892.5|14753
1662019800000|2022-09-01 08:10:00|3893.5|3892|3901.5|3900.5|3901.5|3900.5|3893.5|3892|14947
1662020100000|2022-09-01 08:15:00|3902|3901|3904.5|3903.5|3906.5|3905.5|3901|3899.5|42161
1662020400000|2022-09-01 08:20:00|3904|3903|3902.5|3902|3907.5|3906.5|3901.5|3900.5|44806
1662020700000|2022-09-01 08:25:00|3903|3902.5|3904|3903|3908|3906.5|3900|3899.5|19907
1662021000000|2022-09-01 08:30:00|3903.5|3902.5|3898|3897|3904|3902.5|3897.5|3896.5|18270
1662021300000|2022-09-01 08:35:00|3898.5|3896.5|3897|3896.5|3900.5|3899.5|3892.5|3891.5|14615
1662021600000|2022-09-01 08:40:00|3897.5|3897|3899.5|3898.5|3903|3902|3896.5|3895.5|7009
1662021900000|2022-09-01 08:45:00|3899|3898|3896.5|3896|3899.5|3898.5|3896|3895|20163
1662022200000|2022-09-01 08:50:00|3896|3895.5|3894|3893.5|3896.5|3896|3891|3890|20223
1662022500000|2022-09-01 08:55:00|3894.5|3894|3896|3895.5|3897|3896|3893.5|3892.5|13762
1662022800000|2022-09-01 09:00:00|3895.5|3895|3899.5|3898.5|3902|3901|3895.5|3895|20619
1662023100000|2022-09-01 09:05:00|3899|3898|3900|3899.5|3901.5|3901|3897|3896.5|26249
1662023400000|2022-09-01 09:10:00|3900.5|3899|3895|3894.5|3900.5|3899.5|3893.5|3892.5|34133
1662023700000|2022-09-01 09:15:00|3894.5|3894|3895|3894.5|3896.5|3895.5|3894|3893|36835
1662024000000|2022-09-01 09:20:00|3895.5|3895|3894.5|3893.5|3896.5|3895.5|3893.5|3893|36996
1662024300000|2022-09-01 09:25:00|3894|3894|3898.5|3898|3898.5|3898|3893.5|3893|67257
1662024600000|2022-09-01 09:30:00|3899|3897.5|3896|3895|3901|3900.5|3896|3895|53450
1662024900000|2022-09-01 09:35:00|3895.5|3895.5|3895|3894|3896.5|3896|3893|3892.5|34809
1662025200000|2022-09-01 09:40:00|3894.5|3893.5|3895.5|3895|3896.5|3896|3894|3893.5|61036
1662025500000|2022-09-01 09:45:00|3896|3894.5|3892.5|3892|3896|3895.5|3891|3890.5|115220
1662025800000|2022-09-01 09:50:00|3892|3891.5|3884.5|3883.5|3892.5|3892|3884|3883.5|34022
1662026100000|2022-09-01 09:55:00|3884|3883|3883.5|3882|3889|3888|3882|3881|20632
1662026400000|2022-09-01 10:00:00|3884|3882.5|3890|3889|3892.5|3891.5|3882.5|3882|17851
1662026700000|2022-09-01 10:05:00|3889.5|3888.5|3887.5|3886.5|3891|3890|3885|3884|19999
1662027000000|2022-09-01 10:10:00|3888|3887|3889.5|3889|3889.5|3889|3886|3885|11454
1662027300000|2022-09-01 10:15:00|3889|3888.5|3886|3885|3889.5|3889|3885|3884.5|164434
1662027600000|2022-09-01 10:20:00|3886.5|3885.5|3889.5|3888.5|3891|3890|3886.5|3885|46093
1662027900000|2022-09-01 10:25:00|3890|3889|3895.5|3895|3896|3895|3890|3889|13974
1662028200000|2022-09-01 10:30:00|3896|3895.5|3900.5|3899.5|3902|3901|3894.5|3893.5|12942
1662028500000|2022-09-01 10:35:00|3900|3899|3901.5|3900.5|3901.5|3900.5|3898.5|3898|9617
1662028800000|2022-09-01 10:40:00|3902|3901|3897.5|3896.5|3902.5|3901.5|3897|3896|11559
1662029100000|2022-09-01 10:45:00|3897|3897|3903.5|3902.5|3904|3903|3896.5|3896|8780
1662029400000|2022-09-01 10:50:00|3903|3902|3902.5|3901.5|3903.5|3903|3899.5|3898.5|16963
1662029700000|2022-09-01 10:55:00|3902|3901|3898.5|3898|3903.5|3903|3898|3897.5|16724
1662030000000|2022-09-01 11:00:00|3898|3897.5|3899|3898.5|3899.5|3899|3896.5|3895.5|63159
1662030300000|2022-09-01 11:05:00|3899.5|3899|3903|3902|3904.5|3904|3899|3898.5|11378
1662030600000|2022-09-01 11:10:00|3902.5|3902.5|3904.5|3903.5|3905|3904|3902|3901|7017
1662030900000|2022-09-01 11:15:00|3904|3903|3903.5|3903|3904.5|3903.5|3902|3901|56715
1662031200000|2022-09-01 11:20:00|3903|3902.5|3900.5|3900|3905|3904|3900|3899.5|15357
1662031500000|2022-09-01 11:25:00|3900|3899|3901|3900.5|3901.5|3900.5|3897.5|3897|16079
1662031800000|2022-09-01 11:30:00|3900.5|3900|3898.5|3897.5|3901|3900.5|3897|3896|25648
1662032100000|2022-09-01 11:35:00|3898|3897|3898|3897.5|3900.5|3900|3897|3896.5|19391
1662032400000|2022-09-01 11:40:00|3897.5|3897|3901.5|3901|3901.5|3901|3895.5|3894.5|18326
1662032700000|2022-09-01 11:45:00|3902|3901.5|3901.5|3901|3903.5|3902.5|3899.5|3899|11857
1662033000000|2022-09-01 11:50:00|3902|3901.5|3902.5|3902|3903.5|3902.5|3901|3900.5|8085
1662033300000|2022-09-01 11:55:00|3902|3901.5|3899|3898.5|3903|3902.5|3898.5|3897.5|29837
1662033600000|2022-09-01 12:00:00|3898.5|3898|3896.5|3895.5|3899.5|3899|3894|3893.5|30185
1662033900000|2022-09-01 12:05:00|3896|3895|3895|3893.5|3897.5|3896.5|3894|3893.5|9487
1662034200000|2022-09-01 12:10:00|3894.5|3894|3894|3893.5|3897.5|3896.5|3894|3893.5|63471
1662034500000|2022-09-01 12:15:00|3893.5|3893|3893|3892.5|3894.5|3894|3891|3890.5|12578
1662034800000|2022-09-01 12:20:00|3893.5|3893|3895.5|3895|3896.5|3896|3893.5|3892.5|9527
1662035100000|2022-09-01 12:25:00|3896|3895.5|3895|3894.5|3896.5|3896|3894|3893.5|7106
1662035400000|2022-09-01 12:30:00|3894.5|3894|3891|3890.5|3895|3894.5|3890|3889.5|174460
1662035700000|2022-09-01 12:35:00|3891.5|3891|3890|3889|3892.5|3891.5|3889.5|3888.5|16933
1662036000000|2022-09-01 12:40:00|3889.5|3888.5|3889|3888|3889.5|3889|3886.5|3886|11592
1662036300000|2022-09-01 12:45:00|3889.5|3888.5|3885|3884|3890.5|3890|3885|3884|20308
1662036600000|2022-09-01 12:50:00|3884.5|3883.5|3881|3880|3885|3884.5|3880|3879.5|19589
1662036900000|2022-09-01 12:55:00|3881.5|3880.5|3883.5|3882.5|3884.5|3883.5|3881|3880|13981
1662037200000|2022-09-01 13:00:00|3883|3882|3876|3875|3883.5|3882.5|3874.5|3873.5|31703
1662037500000|2022-09-01 13:05:00|3876.5|3875.5|3877.5|3877|3878.5|3877.5|3873.5|3873|18076
1662037800000|2022-09-01 13:10:00|3878|3876.5|3874.5|3873.5|3878|3877.5|3874.5|3873.5|30671
1662038100000|2022-09-01 13:15:00|3875|3874|3874|3873.5|3877|3876|3873|3872|31916
1662038400000|2022-09-01 13:20:00|3874.5|3874|3878|3877|3878|3877.5|3873|3872.5|17648
1662038700000|2022-09-01 13:25:00|3878.5|3877.5|3876.5|3875.5|3879|3878.5|3875|3874.5|32762
1662039000000|2022-09-01 13:30:00|3877|3876|3872|3871|3882|3881|3871|3870.5|78126
1662039300000|2022-09-01 13:35:00|3872.5|3871.5|3871.5|3870.5|3878|3877|3871|3870.5|64366
1662039600000|2022-09-01 13:40:00|3872|3871|3865.5|3865|3874|3873.5|3865|3864.5|39445
1662039900000|2022-09-01 13:45:00|3866|3865.5|3871|3870|3871.5|3870.5|3865|3864|31124
1662040200000|2022-09-01 13:50:00|3871.5|3870.5|3879.5|3879|3880|3879.5|3871.5|3870.5|36185
1662040500000|2022-09-01 13:55:00|3880|3879.5|3881|3880|3884|3883|3879|3878|37176
1662040800000|2022-09-01 14:00:00|3880.5|3878.5|3879|3878|3883.5|3882.5|3875.5|3875|73430
1662041100000|2022-09-01 14:05:00|3879.5|3878.5|3884|3883|3885.5|3885|3879.5|3878.5|44167
1662041400000|2022-09-01 14:10:00|3884.5|3883.5|3880.5|3879.5|3886|3885.5|3878.5|3877.5|41222
1662041700000|2022-09-01 14:15:00|3880|3879|3877.5|3876.5|3881.5|3881|3876.5|3876|43810
1662042000000|2022-09-01 14:20:00|3877|3876|3881.5|3880.5|3882|3881.5|3875|3874.5|34365
1662042300000|2022-09-01 14:25:00|3881|3881|3878.5|3878|3882|3881.5|3876.5|3876|44338
1662042600000|2022-09-01 14:30:00|3879|3878.5|3880|3879|3881|3880|3875.5|3875|37405
1662042900000|2022-09-01 14:35:00|3879.5|3878.5|3871|3870|3880|3879|3870|3869.5|41370
1662043200000|2022-09-01 14:40:00|3870.5|3869.5|3868|3867.5|3871.5|3871|3867|3866|64239
1662043500000|2022-09-01 14:45:00|3867.5|3867|3867.5|3866.5|3869.5|3868.5|3865|3864.5|65594
1662043800000|2022-09-01 14:50:00|3868|3867|3862|3860.5|3870|3869.5|3861|3860.5|59069
1662044100000|2022-09-01 14:55:00|3861.5|3861|3861|3860.5|3864.5|3864|3860|3859.5|141893
1662044400000|2022-09-01 15:00:00|3860.5|3860|3863|3862|3865.5|3865|3857|3856.5|138289
1662044700000|2022-09-01 15:05:00|3863.5|3862.5|3868.5|3867.5|3869|3868.5|3862.5|3862|40303
1662045000000|2022-09-01 15:10:00|3869|3868|3870.5|3870|3871|3870.5|3865.5|3865|245633
1662045300000|2022-09-01 15:15:00|3871|3869.5|3873.5|3873|3875.5|3875|3868.5|3868|115158
1662045600000|2022-09-01 15:20:00|3874|3873.5|3865.5|3865|3874|3873.5|3865|3864.5|179464
1662045900000|2022-09-01 15:25:00|3866|3865.5|3868.5|3867|3871|3870|3865|3864|179053
1662102000000|2022-09-02 07:00:00|3882|3870.5|3877.5|3874.5|3890|3887.5|3869.5|3853|111817
1662102300000|2022-09-02 07:05:00|3878|3875|3887.5|3886.5|3888|3886.5|3874|3873|59387
1662102600000|2022-09-02 07:10:00|3888.5|3887|3894.5|3893.5|3897|3895.5|3888.5|3887|43900
1662102900000|2022-09-02 07:15:00|3895|3894|3883|3882.5|3895.5|3895|3882.5|3882|50942
1662103200000|2022-09-02 07:20:00|3883.5|3883|3892|3891|3893.5|3892.5|3883.5|3882.5|47681
1662103500000|2022-09-02 07:25:00|3892.5|3891.5|3883.5|3882|3894|3892.5|3879.5|3878|48216
1662103800000|2022-09-02 07:30:00|3883|3881.5|3880|3879.5|3884.5|3883|3879|3878|65390
1662104100000|2022-09-02 07:35:00|3880.5|3880|3883|3882.5|3884.5|3883.5|3879.5|3879|41702
1662104400000|2022-09-02 07:40:00|3883.5|3882|3882|3881|3886.5|3885|3879|3878.5|43178
1662104700000|2022-09-02 07:45:00|3882.5|3881.5|3882.5|3881.5|3884|3883|3879.5|3879|26629
1662105000000|2022-09-02 07:50:00|3883.5|3882|3887.5|3887|3888.5|3887|3882.5|3882|21893
1662105300000|2022-09-02 07:55:00|3887|3886.5|3889.5|3888.5|3891.5|3890.5|3886|3885|32286
1662105600000|2022-09-02 08:00:00|3890|3889|3895|3894|3896.5|3895|3888|3887|37979
1662105900000|2022-09-02 08:05:00|3894.5|3893.5|3896|3895|3897.5|3896.5|3891|3890|15776
1662106200000|2022-09-02 08:10:00|3896.5|3894.5|3890.5|3889.5|3896.5|3895.5|3889.5|3888.5|24090
1662106500000|2022-09-02 08:15:00|3890|3889|3894.5|3893.5|3895.5|3895|3890|3889|18260
1662106800000|2022-09-02 08:20:00|3894|3893|3894.5|3893.5|3899|3898.5|3893|3892.5|37723
1662107100000|2022-09-02 08:25:00|3894|3893|3893.5|3892|3896|3895|3891.5|3890.5|28631
1662107400000|2022-09-02 08:30:00|3894|3892.5|3885.5|3884.5|3895|3894.5|3885|3884|24345
1662107700000|2022-09-02 08:35:00|3885|3884|3886|3885|3886|3885|3880|3879.5|180157
1662108000000|2022-09-02 08:40:00|3886.5|3885.5|3889|3888.5|3891|3890|3884.5|3883.5|35414
1662108300000|2022-09-02 08:45:00|3888.5|3887.5|3886.5|3885.5|3890|3889|3885|3884.5|84736
1662108600000|2022-09-02 08:50:00|3886|3885|3890.5|3889.5|3890.5|3890|3884.5|3883.5|28716
1662108900000|2022-09-02 08:55:00|3891|3890|3891|3890|3893.5|3893|3890|3889.5|173876
1662109200000|2022-09-02 09:00:00|3890.5|3890.5|3891.5|3891|3892.5|3892|3888.5|3888|81133
1662109500000|2022-09-02 09:05:00|3891|3890.5|3892.5|3892|3893|3892|3889.5|3888.5|19028
1662109800000|2022-09-02 09:10:00|3893|3892.5|3889.5|3888.5|3896.5|3896|3888.5|3887.5|26715
1662110100000|2022-09-02 09:15:00|3890|3889|3890.5|3889.5|3892|3891|3888.5|3888|219441
1662110400000|2022-09-02 09:20:00|3890|3890|3883|3882|3891|3890|3881.5|3880|34518
1662110700000|2022-09-02 09:25:00|3883.5|3882.5|3882|3881|3886.5|3886|3880|3879|18913
1662111000000|2022-09-02 09:30:00|3881.5|3880.5|3885|3883.5|3885.5|3885|3881|3880|13112
1662111300000|2022-09-02 09:35:00|3884.5|3883|3881|3880.5|3885.5|3885|3880|3879|13345
1662111600000|2022-09-02 09:40:00|3881.5|3881|3885.5|3884.5|3885.5|3884.5|3879.5|3878.5|11136
1662111900000|2022-09-02 09:45:00|3886|3885|3885|3884|3888.5|3887.5|3884.5|3884|9153
1662112200000|2022-09-02 09:50:00|3885.5|3884.5|3892.5|3891|3892.5|3891|3885.5|3884.5|6953
1662112500000|2022-09-02 09:55:00|3893|3891.5|3887.5|3886.5|3893.5|3893|3886|3885.5|10838
1662112800000|2022-09-02 10:00:00|3887|3886|3889.5|3889|3891.5|3891|3885|3883.5|317091
1662113100000|2022-09-02 10:05:00|3890|3888.5|3884.5|3884|3890.5|3889.5|3883.5|3883|11209
1662113400000|2022-09-02 10:10:00|3885|3884.5|3889.5|3888.5|3890|3889|3884.5|3883.5|16934
1662113700000|2022-09-02 10:15:00|3889|3888|3885.5|3885|3891|3890|3885.5|3884|15816
1662114000000|2022-09-02 10:20:00|3886|3885.5|3880|3879|3886|3885.5|3879|3877.5|8765
1662114300000|2022-09-02 10:25:00|3879.5|3879.5|3880.5|3879.5|3883|3882.5|3879.5|3879|9229
1662114600000|2022-09-02 10:30:00|3880|3879|3879.5|3878.5|3881|3880|3878|3877|8514
1662114900000|2022-09-02 10:35:00|3880|3879|3885|3884|3886|3884.5|3880|3878.5|5036
1662115200000|2022-09-02 10:40:00|3885.5|3884.5|3890|3888.5|3890|3889|3884.5|3884|16232
1662115500000|2022-09-02 10:45:00|3889.5|3889|3890|3889|3892|3891|3887|3886|14499
1662115800000|2022-09-02 10:50:00|3889.5|3889.5|3890|3889|3892.5|3892|3889|3888|18565
1662116100000|2022-09-02 10:55:00|3889.5|3888.5|3892|3891|3894|3893.5|3889|3888|9426
1662116400000|2022-09-02 11:00:00|3891.5|3890.5|3890.5|3890|3892.5|3892|3889.5|3888.5|19921
1662116700000|2022-09-02 11:05:00|3891|3890.5|3887.5|3886.5|3891|3890.5|3886.5|3886|14981
1662117000000|2022-09-02 11:10:00|3887|3887|3884|3883|3888.5|3887.5|3883|3882.5|10412
1662117300000|2022-09-02 11:15:00|3884.5|3883.5|3886.5|3886|3888|3887|3884|3883|4975
1662117600000|2022-09-02 11:20:00|3886|3885.5|3885.5|3884|3886|3885.5|3882.5|3881.5|6188
1662117900000|2022-09-02 11:25:00|3885|3884.5|3888.5|3887.5|3889|3888.5|3885|3884|5731
1662118200000|2022-09-02 11:30:00|3889|3888|3884|3883|3889.5|3889|3884|3883|9010
1662118500000|2022-09-02 11:35:00|3884.5|3883.5|3888|3887|3888.5|3887.5|3884.5|3883.5|5532
1662118800000|2022-09-02 11:40:00|3887.5|3887.5|3890|3889.5|3890.5|3889.5|3887.5|3887.5|4267
1662119100000|2022-09-02 11:45:00|3889.5|3889|3890|3889|3890|3889.5|3887|3886|7851
1662119400000|2022-09-02 11:50:00|3890.5|3889.5|3890|3889.5|3890.5|3889.5|3889.5|3889|7549
1662119700000|2022-09-02 11:55:00|3890.5|3889|3887.5|3887|3890.5|3889|3887|3886.5|12975
1662120000000|2022-09-02 12:00:00|3888|3887.5|3888|3887|3890.5|3890|3887.5|3886.5|13453
1662120300000|2022-09-02 12:05:00|3888.5|3887.5|3889|3888.5|3890.5|3889.5|3888|3887|8443
1662120600000|2022-09-02 12:10:00|3888.5|3888|3892|3891.5|3892.5|3891.5|3888.5|3887.5|14290
1662120900000|2022-09-02 12:15:00|3892.5|3892|3891.5|3890.5|3893|3892|3888|3887.5|20225
1662121200000|2022-09-02 12:20:00|3892|3891|3891.5|3890.5|3893|3892|3888.5|3888|13666
1662121500000|2022-09-02 12:25:00|3891|3891|3890|3887.5|3892.5|3891|3887|3886|8617
1662121800000|2022-09-02 12:30:00|3890.5|3888.5|3888.5|3887.5|3898|3896.5|3886|3882|30109
1662122100000|2022-09-02 12:35:00|3888|3888|3897.5|3896.5|3898|3897|3887.5|3886.5|38437
1662122400000|2022-09-02 12:40:00|3897|3897|3899.5|3899|3900|3899.5|3896|3895|20575
1662122700000|2022-09-02 12:45:00|3900|3899.5|3907|3906.5|3907|3906.5|3899.5|3899|23245
1662123000000|2022-09-02 12:50:00|3907.5|3906|3904|3903|3908|3907.5|3902.5|3902|477045
1662123300000|2022-09-02 12:55:00|3903.5|3903.5|3902.5|3901.5|3905|3904|3900|3899.5|12054
1662123600000|2022-09-02 13:00:00|3903|3902|3900|3899.5|3903|3902|3898|3897|21225
1662123900000|2022-09-02 13:05:00|3900.5|3900|3901|3900.5|3906|3905.5|3900.5|3899.5|20629
1662124200000|2022-09-02 13:10:00|3901.5|3901|3898|3897.5|3901.5|3901|3897.5|3897|26239
1662124500000|2022-09-02 13:15:00|3897.5|3897|3893|3892.5|3898|3897.5|3892|3891.5|16618
1662124800000|2022-09-02 13:20:00|3893.5|3893|3895|3894|3895|3894.5|3891.5|3890.5|21808
1662125100000|2022-09-02 13:25:00|3895.5|3894.5|3897|3896.5|3899.5|3899|3894|3893.5|21252
1662125400000|2022-09-02 13:30:00|3896.5|3896|3898|3897.5|3900.5|3900|3892.5|3892|64444
1662125700000|2022-09-02 13:35:00|3898.5|3897|3897|3896.5|3899|3898.5|3894|3893.5|38887
1662126000000|2022-09-02 13:40:00|3897.5|3897|3898.5|3898|3903|3902|3897|3896.5|36238
1662126300000|2022-09-02 13:45:00|3899|3898.5|3898|3897.5|3904.5|3903.5|3897|3896.5|38411
1662126600000|2022-09-02 13:50:00|3897.5|3897|3899.5|3899|3902.5|3902|3896.5|3896|33522
1662126900000|2022-09-02 13:55:00|3900|3898.5|3904.5|3904|3904.5|3904|3899.5|3898.5|25567
1662127200000|2022-09-02 14:00:00|3905|3904.5|3904.5|3904|3907|3906.5|3902.5|3902|30361
1662127500000|2022-09-02 14:05:00|3905|3904.5|3900.5|3900|3905|3904.5|3900.5|3899.5|21853
1662127800000|2022-09-02 14:10:00|3900|3899.5|3903|3902.5|3903|3902.5|3898|3897.5|37525
1662128100000|2022-09-02 14:15:00|3903.5|3903|3905.5|3905|3906|3905.5|3903.5|3903|19939
1662128400000|2022-09-02 14:20:00|3905|3904.5|3906|3905.5|3907|3906.5|3903.5|3903|22985
1662128700000|2022-09-02 14:25:00|3905.5|3905|3905.5|3904.5|3906|3905.5|3903|3902|21719
1662129000000|2022-09-02 14:30:00|3906|3905|3900.5|3900|3906|3905.5|3900|3899|24152
1662129300000|2022-09-02 14:35:00|3900|3899.5|3906.5|3906|3907|3906.5|3899.5|3899|59935
1662129600000|2022-09-02 14:40:00|3907|3906.5|3903.5|3903|3907|3906.5|3903|3902.5|18912
1662129900000|2022-09-02 14:45:00|3903|3902.5|3903|3902.5|3905.5|3905|3902.5|3902|31979
1662130200000|2022-09-02 14:50:00|3902.5|3902|3903|3902.5|3903.5|3903|3900|3899.5|17986
1662130500000|2022-09-02 14:55:00|3903.5|3903|3903.5|3903|3905.5|3905|3902.5|3902|16912
1662130800000|2022-09-02 15:00:00|3904|3903.5|3908|3907.5|3908.5|3908|3904|3903.5|27285
1662131100000|2022-09-02 15:05:00|3908.5|3908|3908.5|3908|3910.5|3910|3908|3907.5|22722
1662131400000|2022-09-02 15:10:00|3909|3908.5|3906.5|3906|3910|3909.5|3906.5|3906|27764
1662131700000|2022-09-02 15:15:00|3907|3906.5|3905.5|3905|3907|3906.5|3904.5|3904|30005
1662132000000|2022-09-02 15:20:00|3906|3905.5|3908.5|3908|3909.5|3909|3906|3905.5|29806
1662132300000|2022-09-02 15:25:00|3909|3908.5|3908.5|3907.5|3910.5|3910|3906.5|3905.5|45351
1662361200000|2022-09-05 07:00:00|3870.5|3859.5|3865|3863|3879.5|3876.5|3864.5|3859.5|66996
1662361500000|2022-09-05 07:05:00|3864.5|3862.5|3857|3855.5|3866.5|3864.5|3856|3854.5|39683
1662361800000|2022-09-05 07:10:00|3856.5|3854.5|3854|3852.5|3857.5|3856|3848.5|3848|45278
1662362100000|2022-09-05 07:15:00|3853.5|3852|3860.5|3860|3860.5|3860|3852|3851.5|24281
1662362400000|2022-09-05 07:20:00|3861|3860.5|3860.5|3859|3863|3862|3855.5|3855|26328
1662362700000|2022-09-05 07:25:00|3860|3859.5|3864.5|3863|3865.5|3864.5|3856|3855|27518
1662363000000|2022-09-05 07:30:00|3865|3863.5|3867|3866|3872.5|3871.5|3864.5|3863|29075
1662363300000|2022-09-05 07:35:00|3867.5|3866.5|3863|3862|3867.5|3866.5|3860.5|3860|36869
1662363600000|2022-09-05 07:40:00|3862.5|3862.5|3867.5|3867|3869|3868|3861|3860.5|23572
1662363900000|2022-09-05 07:45:00|3868|3866.5|3863.5|3862.5|3868.5|3867.5|3860.5|3859.5|49856
1662364200000|2022-09-05 07:50:00|3864|3863|3869.5|3868.5|3869.5|3868.5|3862|3861.5|22483
1662364500000|2022-09-05 07:55:00|3869|3869|3865.5|3864.5|3871.5|3870|3864.5|3864|26109
1662364800000|2022-09-05 08:00:00|3865|3864|3865|3864|3866|3865|3859.5|3858.5|32643
1662365100000|2022-09-05 08:05:00|3865.5|3864.5|3859|3858|3867.5|3867|3858.5|3857.5|26292
1662365400000|2022-09-05 08:10:00|3858.5|3857.5|3856.5|3856|3859|3858|3855.5|3854|16462
1662365700000|2022-09-05 08:15:00|3857|3856.5|3862.5|3861.5|3863|3862|3849.5|3849|179682
1662366000000|2022-09-05 08:20:00|3863|3862|3862.5|3861.5|3865.5|3864.5|3861.5|3860.5|11704
1662366300000|2022-09-05 08:25:00|3863|3862|3868|3867|3868.5|3867|3863|3862|8814
1662366600000|2022-09-05 08:30:00|3867.5|3867.5|3869.5|3868.5|3872|3871|3867.5|3867|8270
1662366900000|2022-09-05 08:35:00|3869|3868|3867.5|3867|3871|3870.5|3867.5|3867|62011
1662367200000|2022-09-05 08:40:00|3868|3866.5|3861|3860.5|3868.5|3867.5|3861|3860.5|11532
1662367500000|2022-09-05 08:45:00|3861.5|3861|3861.5|3860|3863|3862.5|3859.5|3859|18513
1662367800000|2022-09-05 08:50:00|3861|3860.5|3859.5|3858.5|3863|3862.5|3857.5|3856.5|11247
1662368100000|2022-09-05 08:55:00|3860|3858|3858.5|3858|3861.5|3861|3858.5|3857.5|7252
1662368400000|2022-09-05 09:00:00|3859|3857.5|3855|3854|3861.5|3860.5|3854|3853.5|16834
1662368700000|2022-09-05 09:05:00|3855.5|3854.5|3851|3850|3858|3857.5|3850.5|3850|323025
1662369000000|2022-09-05 09:10:00|3850.5|3849.5|3851|3850|3854|3853.5|3847.5|3846.5|310794
1662369300000|2022-09-05 09:15:00|3851.5|3850.5|3854.5|3853.5|3855.5|3854.5|3851.5|3850.5|4420
1662369600000|2022-09-05 09:20:00|3854|3853|3855.5|3854.5|3855.5|3854.5|3851.5|3850.5|25967
1662369900000|2022-09-05 09:25:00|3855|3853.5|3855.5|3854.5|3858|3857|3854|3853|12470
1662370200000|2022-09-05 09:30:00|3855|3854|3858.5|3858|3859|3858|3854|3853|22820
1662370500000|2022-09-05 09:35:00|3859|3858.5|3860.5|3860|3861|3860|3858|3857|10666
1662370800000|2022-09-05 09:40:00|3861|3859.5|3864|3863.5|3866|3865|3860|3859.5|9961
1662371100000|2022-09-05 09:45:00|3864.5|3864|3866|3865|3870|3869.5|3862|3861.5|40747
1662371400000|2022-09-05 09:50:00|3865.5|3864.5|3862.5|3861.5|3869|3868|3861.5|3860.5|20852
1662371700000|2022-09-05 09:55:00|3863|3861|3861|3860|3863.5|3862.5|3859|3858.5|12692
1662372000000|2022-09-05 10:00:00|3860.5|3859|3859.5|3859|3861.5|3860|3858.5|3858|4613
1662372300000|2022-09-05 10:05:00|3859|3858.5|3856.5|3856|3859|3858.5|3855|3854|61995
1662372600000|2022-09-05 10:10:00|3856|3855.5|3857.5|3856.5|3859.5|3858.5|3855|3854.5|12676
1662372900000|2022-09-05 10:15:00|3857|3856|3857|3856|3858.5|3857.5|3855.5|3855|7237
1662373200000|2022-09-05 10:20:00|3856.5|3856.5|3859.5|3858.5|3860.5|3860|3856.5|3856.5|20622
1662373500000|2022-09-05 10:25:00|3859|3858|3859|3858|3861|3860|3858|3857|19809
1662373800000|2022-09-05 10:30:00|3858.5|3857.5|3859.5|3858|3860|3859|3857.5|3856.5|22161
1662374100000|2022-09-05 10:35:00|3859|3858.5|3855.5|3854.5|3859|3858.5|3855|3854.5|12710
1662374400000|2022-09-05 10:40:00|3856|3855|3856|3855.5|3856.5|3855.5|3854.5|3854|10524
1662374700000|2022-09-05 10:45:00|3856.5|3856|3856.5|3856|3859|3858.5|3856|3855.5|8966
1662375000000|2022-09-05 10:50:00|3856|3855.5|3857|3856|3857.5|3857|3855.5|3855|8329
1662375300000|2022-09-05 10:55:00|3856.5|3856.5|3853|3852|3857.5|3857|3853|3852|7443
1662375600000|2022-09-05 11:00:00|3852.5|3852.5|3856|3855|3856.5|3856|3852.5|3851.5|10406
1662375900000|2022-09-05 11:05:00|3855.5|3854.5|3854.5|3854|3855.5|3854.5|3853.5|3853|12667
1662376200000|2022-09-05 11:10:00|3855|3853.5|3853|3852.5|3855|3854|3850.5|3850|13428
1662376500000|2022-09-05 11:15:00|3852.5|3852|3854|3853.5|3854.5|3853.5|3852.5|3852|8533
1662376800000|2022-09-05 11:20:00|3854.5|3854|3854.5|3854|3858|3857|3854|3853.5|11134
1662377100000|2022-09-05 11:25:00|3855|3854.5|3855|3854.5|3856.5|3855.5|3854.5|3853.5|8795
1662377400000|2022-09-05 11:30:00|3854.5|3854|3856|3855.5|3856|3855.5|3852.5|3851.5|36144
1662377700000|2022-09-05 11:35:00|3856.5|3856|3855.5|3855|3858|3857|3854.5|3854|330047
1662378000000|2022-09-05 11:40:00|3856|3855.5|3855.5|3854.5|3856|3855.5|3854.5|3853.5|10011
1662378300000|2022-09-05 11:45:00|3855|3854|3854.5|3854|3855|3854.5|3852.5|3852|5067
1662378600000|2022-09-05 11:50:00|3855|3854.5|3852|3851.5|3855|3854.5|3851.5|3850.5|5297
1662378900000|2022-09-05 11:55:00|3851.5|3851|3854.5|3853.5|3855.5|3854.5|3851.5|3851|5264
1662379200000|2022-09-05 12:00:00|3854|3854|3855.5|3854.5|3855.5|3855|3853.5|3852.5|7106
1662379500000|2022-09-05 12:05:00|3855|3855|3858.5|3857.5|3858.5|3858|3855|3854.5|7149
1662379800000|2022-09-05 12:10:00|3859|3858|3859|3858.5|3861|3860.5|3859|3857.5|8462
1662380100000|2022-09-05 12:15:00|3858.5|3858|3860.5|3859.5|3860.5|3859.5|3856.5|3856|14538
1662380400000|2022-09-05 12:20:00|3860|3859|3857.5|3856.5|3860|3859|3857|3856.5|8963
1662380700000|2022-09-05 12:25:00|3857|3857|3860.5|3860|3861.5|3861|3856|3855.5|14560
1662381000000|2022-09-05 12:30:00|3861|3860.5|3863|3862.5|3863.5|3862.5|3859.5|3859|4518
1662381300000|2022-09-05 12:35:00|3863.5|3863|3868|3867|3868.5|3868|3863.5|3863|7576
1662381600000|2022-09-05 12:40:00|3868.5|3867.5|3872|3871|3873.5|3872.5|3867|3866|6167
1662381900000|2022-09-05 12:45:00|3871.5|3871.5|3870|3869.5|3873.5|3872.5|3869.5|3869|27192
1662382200000|2022-09-05 12:50:00|3870.5|3869|3870.5|3869.5|3872|3871|3869.5|3869|6411
1662382500000|2022-09-05 12:55:00|3871|3870|3872|3871.5|3872.5|3872|3870|3869|5778
1662382800000|2022-09-05 13:00:00|3871.5|3871|3871|3870.5|3873|3872.5|3870.5|3870|11280
1662383100000|2022-09-05 13:05:00|3870.5|3870|3872.5|3872|3873|3872|3869|3868.5|103356
1662383400000|2022-09-05 13:10:00|3873|3872.5|3872|3871.5|3874|3873.5|3872|3871.5|8268
1662383700000|2022-09-05 13:15:00|3872.5|3872|3874.5|3874|3875|3874|3872|3871.5|7786
1662384000000|2022-09-05 13:20:00|3875|3874.5|3872.5|3872|3875|3874.5|3872|3871.5|8026
1662384300000|2022-09-05 13:25:00|3872|3871.5|3870|3869.5|3874|3873|3870|3869.5|13146
1662384600000|2022-09-05 13:30:00|3869.5|3869|3869|3868.5|3874|3873|3868.5|3867.5|14919
1662384900000|2022-09-05 13:35:00|3869.5|3869|3872|3871|3872|3871.5|3866.5|3865.5|1018162
1662385200000|2022-09-05 13:40:00|3871.5|3871.5|3869.5|3868.5|3872|3871.5|3869|3868|15113
1662385500000|2022-09-05 13:45:00|3869|3868|3869.5|3868.5|3870.5|3870|3868.5|3868|15129
1662385800000|2022-09-05 13:50:00|3869|3869|3865.5|3865|3869.5|3869|3864.5|3864|19882
1662386100000|2022-09-05 13:55:00|3865|3864.5|3865.5|3864.5|3865.5|3865|3862|3861.5|21252
1662386400000|2022-09-05 14:00:00|3865|3865|3870.5|3870|3870.5|3870|3865|3865|43420
1662386700000|2022-09-05 14:05:00|3871|3870.5|3865.5|3865|3871|3870.5|3865.5|3864.5|40929
1662387000000|2022-09-05 14:10:00|3866|3865.5|3865.5|3865|3867.5|3867|3864.5|3864|13109
1662387300000|2022-09-05 14:15:00|3866|3865.5|3865.5|3864.5|3866|3865.5|3864.5|3864|9125
1662387600000|2022-09-05 14:20:00|3865|3865|3867|3866.5|3868|3867|3864.5|3864|11550
1662387900000|2022-09-05 14:25:00|3866.5|3866|3869|3868.5|3870.5|3870|3866|3865.5|15061
1662388200000|2022-09-05 14:30:00|3868.5|3868|3866.5|3866|3869.5|3868.5|3866.5|3866|16915
1662388500000|2022-09-05 14:35:00|3866|3865.5|3862.5|3862|3866.5|3866|3862.5|3862|15301
1662388800000|2022-09-05 14:40:00|3862|3861.5|3864.5|3864|3865|3864.5|3861.5|3861|16301
1662389100000|2022-09-05 14:45:00|3865|3864.5|3867|3866.5|3867.5|3867|3864.5|3864|20644
1662389400000|2022-09-05 14:50:00|3867.5|3867|3871|3870|3872.5|3872|3867|3866.5|24026
1662389700000|2022-09-05 14:55:00|3870.5|3870.5|3874|3873|3876|3875.5|3870.5|3870|24796
1662390000000|2022-09-05 15:00:00|3874.5|3873.5|3876.5|3876|3876.5|3876|3873|3872|48360
1662390300000|2022-09-05 15:05:00|3877|3876.5|3875.5|3875|3877|3876.5|3873.5|3873|31428
1662390600000|2022-09-05 15:10:00|3876|3874.5|3872.5|3872|3876.5|3876|3872.5|3872|24597
1662390900000|2022-09-05 15:15:00|3872|3871.5|3870|3869.5|3873|3872.5|3869|3868.5|33945
1662391200000|2022-09-05 15:20:00|3870.5|3870|3870.5|3870|3870.5|3870|3869.5|3869|16443
1662391500000|2022-09-05 15:25:00|3871|3870.5|3874.5|3873.5|3875|3874|3871|3870|30176
1662447600000|2022-09-06 07:00:00|3867|3863|3868.5|3866.5|3872|3870|3862.5|3859|47223
1662447900000|2022-09-06 07:05:00|3869|3867|3868|3866.5|3875|3873|3867|3865.5|25146
1662448200000|2022-09-06 07:10:00|3867.5|3866|3863.5|3862.5|3869|3868|3863|3862|27400
1662448500000|2022-09-06 07:15:00|3864|3863|3867.5|3866.5|3872|3871|3863.5|3863|18161
1662448800000|2022-09-06 07:20:00|3868|3867|3879.5|3878.5|3880|3879.5|3868|3867|20199
1662449100000|2022-09-06 07:25:00|3880|3879|3881.5|3880.5|3882.5|3881.5|3873|3872|14506
1662449400000|2022-09-06 07:30:00|3882|3881|3882.5|3881|3886.5|3885.5|3879.5|3879|17572
1662449700000|2022-09-06 07:35:00|3883|3881.5|3882|3881|3886|3885.5|3881|3880.5|13888
1662450000000|2022-09-06 07:40:00|3881.5|3881.5|3880.5|3879.5|3884|3883|3879.5|3878.5|10732
1662450300000|2022-09-06 07:45:00|3881|3880|3889.5|3888.5|3889.5|3889|3881|3880|13323
1662450600000|2022-09-06 07:50:00|3889|3887.5|3894|3892.5|3895|3894|3886.5|3886|8853
1662450900000|2022-09-06 07:55:00|3893.5|3893|3898.5|3897|3901|3900.5|3893|3892.5|7229
1662451200000|2022-09-06 08:00:00|3898|3897.5|3900|3899|3902.5|3901.5|3897|3896.5|10460
1662451500000|2022-09-06 08:05:00|3900.5|3899.5|3899.5|3899|3902|3901|3897.5|3896.5|8659
1662451800000|2022-09-06 08:10:00|3900|3899.5|3903|3902|3903|3902.5|3897.5|3896.5|6692
1662452100000|2022-09-06 08:15:00|3902.5|3902.5|3907|3906.5|3908.5|3908|3902.5|3901.5|31444
1662452400000|2022-09-06 08:20:00|3906.5|3906|3913.5|3912.5|3916|3914.5|3906.5|3906|44175
1662452700000|2022-09-06 08:25:00|3914.5|3913|3916|3915|3916.5|3915.5|3913|3912|9921
1662453000000|2022-09-06 08:30:00|3915.5|3914.5|3917|3916|3918|3917.5|3915|3914|25904
1662453300000|2022-09-06 08:35:00|3916.5|3916.5|3920.5|3919.5|3921|3920.5|3914.5|3913.5|41386
1662453600000|2022-09-06 08:40:00|3920|3920|3924|3923|3925|3924.5|3920|3920|22591
1662453900000|2022-09-06 08:45:00|3924.5|3923.5|3919|3918.5|3925|3924|3919|3918|24493
1662454200000|2022-09-06 08:50:00|3919.5|3919|3921|3920.5|3922.5|3922|3919|3918|11939
1662454500000|2022-09-06 08:55:00|3921.5|3921|3918|3917.5|3922.5|3922|3918|3917.5|13501
1662454800000|2022-09-06 09:00:00|3918.5|3918|3917|3916|3921.5|3920.5|3916.5|3915.5|18230
1662455100000|2022-09-06 09:05:00|3917.5|3916.5|3917.5|3917|3919|3918|3913.5|3912|11017
1662455400000|2022-09-06 09:10:00|3917|3916.5|3915.5|3915|3918.5|3917.5|3914.5|3913.5|10970
1662455700000|2022-09-06 09:15:00|3915|3914.5|3910.5|3909.5|3916|3915.5|3909.5|3908.5|18302
1662456000000|2022-09-06 09:20:00|3910|3909|3912.5|3911.5|3913.5|3912.5|3909|3908|20708
1662456300000|2022-09-06 09:25:00|3912|3911|3913|3912|3915|3913.5|3910.5|3910|37103
1662456600000|2022-09-06 09:30:00|3912.5|3911.5|3912.5|3912|3912.5|3912|3908|3907|17104
1662456900000|2022-09-06 09:35:00|3913|3912.5|3910.5|3909.5|3914|3913.5|3910.5|3909.5|19576
1662457200000|2022-09-06 09:40:00|3910|3909|3908|3907|3912|3911|3907.5|3906.5|18729
1662457500000|2022-09-06 09:45:00|3908.5|3907.5|3906.5|3906|3910|3909.5|3906|3905.5|9787
1662457800000|2022-09-06 09:50:00|3906|3905.5|3906.5|3905.5|3908|3907|3904.5|3903.5|12121
1662458100000|2022-09-06 09:55:00|3906|3906|3907|3906.5|3911|3910.5|3906|3905|34334
1662458400000|2022-09-06 10:00:00|3907.5|3907|3907.5|3906.5|3908|3907.5|3904.5|3903.5|8604
1662458700000|2022-09-06 10:05:00|3908|3907|3902.5|3902|3910|3909|3901|3900.5|12201
1662459000000|2022-09-06 10:10:00|3903|3902.5|3905.5|3904.5|3907|3906|3902.5|3901.5|15470
1662459300000|2022-09-06 10:15:00|3905|3904|3904|3903|3905.5|3904|3901.5|3900.5|6536
1662459600000|2022-09-06 10:20:00|3904.5|3903.5|3904|3903|3905|3904.5|3900.5|3899.5|15549
1662459900000|2022-09-06 10:25:00|3903.5|3902.5|3903|3902|3905|3903.5|3901|3900.5|17300
1662460200000|2022-09-06 10:30:00|3902.5|3901.5|3905.5|3904.5|3905.5|3904.5|3900|3899|19498
1662460500000|2022-09-06 10:35:00|3905|3905|3902|3901.5|3907|3906|3900.5|3899.5|11245
1662460800000|2022-09-06 10:40:00|3901.5|3901|3900.5|3899.5|3903|3902.5|3899.5|3898.5|11140
1662461100000|2022-09-06 10:45:00|3900|3900|3900.5|3899.5|3904|3903|3899.5|3899|12604
1662461400000|2022-09-06 10:50:00|3901|3899|3903|3902|3905|3904|3899.5|3898.5|9213
1662461700000|2022-09-06 10:55:00|3902.5|3901.5|3902.5|3901.5|3903.5|3902.5|3899.5|3898.5|7573
1662462000000|2022-09-06 11:00:00|3902|3901|3901.5|3900.5|3902.5|3902|3899.5|3898.5|8896
1662462300000|2022-09-06 11:05:00|3901|3901|3902.5|3901.5|3902.5|3902|3901|3900|7005
1662462600000|2022-09-06 11:10:00|3902|3901|3899.5|3898.5|3902|3901|3898|3897.5|6559
1662462900000|2022-09-06 11:15:00|3900|3899|3901|3900.5|3901.5|3900.5|3898.5|3897.5|22466
1662463200000|2022-09-06 11:20:00|3901.5|3901|3900|3899.5|3902.5|3902|3898|3897|31615
1662463500000|2022-09-06 11:25:00|3899.5|3899|3895|3894|3900|3899.5|3889.5|3888|41795
1662463800000|2022-09-06 11:30:00|3894.5|3893.5|3895|3894|3897.5|3896.5|3893|3892.5|9997
1662464100000|2022-09-06 11:35:00|3894.5|3893.5|3891.5|3890.5|3894.5|3893.5|3891|3890|112428
1662464400000|2022-09-06 11:40:00|3891|3890|3891|3890|3892|3891.5|3889|3888|11878
1662464700000|2022-09-06 11:45:00|3891.5|3890.5|3895|3894|3896|3894.5|3891.5|3890|11479
1662465000000|2022-09-06 11:50:00|3894.5|3893.5|3892|3891.5|3895|3894|3891.5|3891|7040
1662465300000|2022-09-06 11:55:00|3892.5|3892|3893.5|3893|3894.5|3894|3892|3891|9163
1662465600000|2022-09-06 12:00:00|3893|3892.5|3894.5|3893.5|3894.5|3894|3892|3891.5|4695
1662465900000|2022-09-06 12:05:00|3895|3894|3893.5|3893|3895.5|3895|3892|3891|11305
1662466200000|2022-09-06 12:10:00|3894|3892.5|3894|3893|3895.5|3895|3893|3892|23344
1662466500000|2022-09-06 12:15:00|3893.5|3893.5|3894|3893.5|3895|3894.5|3893|3892|20781
1662466800000|2022-09-06 12:20:00|3894.5|3894|3894.5|3894|3896|3895.5|3892.5|3892|20842
1662467100000|2022-09-06 12:25:00|3895|3894.5|3900|3899.5|3900|3899.5|3895|3894|186352
1662467400000|2022-09-06 12:30:00|3900.5|3899|3905|3904|3907|3906|3900.5|3899|18539
1662467700000|2022-09-06 12:35:00|3905.5|3904.5|3908|3907.5|3908|3907.5|3905.5|3904.5|12029
1662468000000|2022-09-06 12:40:00|3907.5|3907|3910|3909.5|3910.5|3910|3906|3905.5|9744
1662468300000|2022-09-06 12:45:00|3909.5|3909|3912|3911.5|3912|3911.5|3909|3908|8008
1662468600000|2022-09-06 12:50:00|3911.5|3911|3906.5|3906|3912|3911.5|3905|3904|16379
1662468900000|2022-09-06 12:55:00|3907|3906.5|3908|3907.5|3911|3910|3906|3905.5|19437
1662469200000|2022-09-06 13:00:00|3908.5|3908|3910.5|3910|3914|3913|3907|3906|11398
1662469500000|2022-09-06 13:05:00|3911|3910.5|3908|3907|3912.5|3912|3907|3906|12456
1662469800000|2022-09-06 13:10:00|3908.5|3907.5|3911|3910.5|3911|3910.5|3907.5|3907|10102
1662470100000|2022-09-06 13:15:00|3912|3911|3911.5|3911|3912|3911|3908|3907.5|11317
1662470400000|2022-09-06 13:20:00|3912|3910.5|3910.5|3910|3912|3911.5|3909.5|3909|13258
1662470700000|2022-09-06 13:25:00|3910|3909.5|3912|3911|3913.5|3913|3910|3909.5|17290
1662471000000|2022-09-06 13:30:00|3911.5|3910.5|3912.5|3912|3915.5|3915|3903.5|3903|62488
1662471300000|2022-09-06 13:35:00|3913|3912.5|3904|3903.5|3913|3912.5|3903|3902|83532
1662471600000|2022-09-06 13:40:00|3904.5|3903|3905|3904.5|3906.5|3905.5|3903|3902.5|26155
1662471900000|2022-09-06 13:45:00|3904.5|3904|3905.5|3904.5|3908.5|3908|3903|3902.5|39848
1662472200000|2022-09-06 13:50:00|3906|3905|3908|3907.5|3911.5|3911|3905.5|3904.5|46061
1662472500000|2022-09-06 13:55:00|3907.5|3907|3913|3912|3913|3912|3902|3901.5|49592
1662472800000|2022-09-06 14:00:00|3912.5|3911.5|3904.5|3904|3915|3914|3904.5|3903.5|49002
1662473100000|2022-09-06 14:05:00|3904|3903.5|3903|3902.5|3906.5|3906|3902.5|3902|39307
1662473400000|2022-09-06 14:10:00|3902.5|3902|3902.5|3901.5|3904.5|3904|3900.5|3900|35987
1662473700000|2022-09-06 14:15:00|3902|3902|3908|3907.5|3908.5|3907.5|3902|3901.5|22005
1662474000000|2022-09-06 14:20:00|3908.5|3908|3906|3905|3910|3909.5|3904.5|3904|30219
1662474300000|2022-09-06 14:25:00|3905.5|3905.5|3912.5|3911.5|3912.5|3912|3905.5|3904.5|88074
1662474600000|2022-09-06 14:30:00|3913|3912|3921|3920.5|3921|3920.5|3912.5|3912|43407
1662474900000|2022-09-06 14:35:00|3920.5|3920|3925.5|3924.5|3926|3925.5|3918.5|3917.5|146387
1662475200000|2022-09-06 14:40:00|3926|3925|3932.5|3932|3932.5|3932|3926|3925|29698
1662475500000|2022-09-06 14:45:00|3932|3931.5|3930|3929.5|3933.5|3933|3929|3928.5|37765
1662475800000|2022-09-06 14:50:00|3929.5|3929|3928|3927.5|3933.5|3933|3927.5|3927|43948
1662476100000|2022-09-06 14:55:00|3928.5|3928|3927|3926.5|3929|3928.5|3926|3925.5|30295
1662476400000|2022-09-06 15:00:00|3927.5|3927|3927|3926.5|3928.5|3928|3926|3925.5|41146
1662476700000|2022-09-06 15:05:00|3926.5|3926|3927.5|3927|3929|3928.5|3925.5|3924.5|30092
1662477000000|2022-09-06 15:10:00|3928|3927.5|3927.5|3927|3930.5|3930|3927.5|3927|58457
1662477300000|2022-09-06 15:15:00|3927|3926.5|3925|3924.5|3927|3926.5|3922.5|3922|30261
1662477600000|2022-09-06 15:20:00|3924.5|3924|3921|3920.5|3924.5|3924|3920.5|3920|56216
1662477900000|2022-09-06 15:25:00|3921.5|3921|3914|3913|3922.5|3922|3913|3911.5|37497
1662534000000|2022-09-07 07:00:00|3900.5|3897|3898.5|3897|3913|3910.5|3896|3893.5|63164
1662534300000|2022-09-07 07:05:00|3898|3896.5|3898|3896.5|3902|3899.5|3895|3894|25025
1662534600000|2022-09-07 07:10:00|3898.5|3897|3896|3895|3901.5|3900.5|3889|3888|31208
1662534900000|2022-09-07 07:15:00|3896.5|3895.5|3893|3892|3898|3897|3889|3888|31851
1662535200000|2022-09-07 07:20:00|3892.5|3892.5|3889|3888|3893|3892.5|3888.5|3888|28476
1662535500000|2022-09-07 07:25:00|3888.5|3887.5|3888.5|3887.5|3894|3892.5|3884|3883.5|23174
1662535800000|2022-09-07 07:30:00|3888|3887|3894.5|3893.5|3895|3894|3885.5|3884|35149
1662536100000|2022-09-07 07:35:00|3895|3894|3899|3897.5|3902.5|3901|3892.5|3892|21669
1662536400000|2022-09-07 07:40:00|3898.5|3898|3903|3901.5|3904|3903|3894.5|3893.5|18512
1662536700000|2022-09-07 07:45:00|3904|3902|3908|3907|3912.5|3911.5|3903.5|3902|16302
1662537000000|2022-09-07 07:50:00|3908.5|3907.5|3911|3910|3913|3912|3908.5|3907.5|154858
1662537300000|2022-09-07 07:55:00|3911.5|3910.5|3914|3913|3916|3915|3910.5|3910|23001
1662537600000|2022-09-07 08:00:00|3914.5|3913.5|3908.5|3907.5|3916.5|3915.5|3907|3906.5|20440
1662537900000|2022-09-07 08:05:00|3909|3908|3908.5|3907.5|3913|3911.5|3906.5|3906|13430
1662538200000|2022-09-07 08:10:00|3909|3908|3910|3909|3912|3911|3908.5|3907.5|20706
1662538500000|2022-09-07 08:15:00|3910.5|3909.5|3910|3909|3913|3912|3908|3907|16754
1662538800000|2022-09-07 08:20:00|3910.5|3909.5|3909|3908|3912|3911.5|3906.5|3905.5|15694
1662539100000|2022-09-07 08:25:00|3910|3908.5|3905.5|3904.5|3911|3909.5|3905|3904.5|12114
1662539400000|2022-09-07 08:30:00|3906|3905|3905.5|3905|3907|3906|3903|3902|13930
1662539700000|2022-09-07 08:35:00|3906|3904.5|3907|3905.5|3907|3906.5|3902|3901.5|16150
1662540000000|2022-09-07 08:40:00|3906.5|3905|3911|3910.5|3911.5|3910.5|3906|3905|11721
1662540300000|2022-09-07 08:45:00|3910.5|3910|3906|3905|3910.5|3910|3905|3904|11474
1662540600000|2022-09-07 08:50:00|3907|3904.5|3910.5|3909|3910.5|3909|3906|3904.5|8807
1662540900000|2022-09-07 08:55:00|3910|3909.5|3910.5|3909.5|3911|3910|3909|3908.5|9300
1662541200000|2022-09-07 09:00:00|3911|3908.5|3901.5|3900.5|3911|3909.5|3901|3900.5|22635
1662541500000|2022-09-07 09:05:00|3901|3900|3903|3901.5|3904|3903.5|3901|3900|12768
1662541800000|2022-09-07 09:10:00|3903.5|3902|3906|3905|3909|3908|3903|3902|15038
1662542100000|2022-09-07 09:15:00|3906.5|3905.5|3909.5|3909|3912|3910.5|3906.5|3905.5|13620
1662542400000|2022-09-07 09:20:00|3910|3909.5|3911|3910.5|3913|3912|3908.5|3907.5|18866
1662542700000|2022-09-07 09:25:00|3912|3911|3912|3911|3914.5|3913.5|3909.5|3909|17703
1662543000000|2022-09-07 09:30:00|3912.5|3911.5|3906.5|3905.5|3913|3912|3905.5|3904.5|12567
1662543300000|2022-09-07 09:35:00|3907|3906|3910|3909.5|3910.5|3910|3907|3906|8268
1662543600000|2022-09-07 09:40:00|3910.5|3909|3916|3915|3916|3915.5|3908|3907.5|59170
1662543900000|2022-09-07 09:45:00|3915.5|3915.5|3916|3915.5|3918|3917|3913|3912.5|26968
1662544200000|2022-09-07 09:50:00|3916.5|3916|3915.5|3914.5|3917.5|3916.5|3913.5|3912.5|13613
1662544500000|2022-09-07 09:55:00|3916|3915|3914.5|3913.5|3916.5|3915.5|3911.5|3911|15680
1662544800000|2022-09-07 10:00:00|3915|3914|3914|3913.5|3917.5|3917|3914|3913.5|10062
1662545100000|2022-09-07 10:05:00|3913.5|3913|3910.5|3909.5|3915.5|3915|3910|3909.5|15690
1662545400000|2022-09-07 10:10:00|3911|3910|3910.5|3909.5|3911|3910.5|3908|3907|22349
1662545700000|2022-09-07 10:15:00|3910|3910|3911|3910|3911.5|3910|3905|3904|14471
1662546000000|2022-09-07 10:20:00|3911.5|3910.5|3911.5|3910.5|3912.5|3911.5|3909|3908.5|9064
1662546300000|2022-09-07 10:25:00|3911|3910|3910.5|3910|3912|3911|3908|3907|9539
1662546600000|2022-09-07 10:30:00|3911|3910.5|3905|3904|3912|3911|3905|3904|8623
1662546900000|2022-09-07 10:35:00|3905.5|3904.5|3902.5|3902|3905.5|3905|3901.5|3901|8687
1662547200000|2022-09-07 10:40:00|3903|3902.5|3903|3902.5|3904|3903|3900.5|3899.5|11546
1662547500000|2022-09-07 10:45:00|3903.5|3903|3901.5|3900.5|3903.5|3903|3899.5|3898.5|6438
1662547800000|2022-09-07 10:50:00|3902.5|3901|3905.5|3905|3905.5|3905|3901.5|3900.5|5359
1662548100000|2022-09-07 10:55:00|3905|3904.5|3910.5|3909.5|3912.5|3911.5|3905|3904.5|9437
1662548400000|2022-09-07 11:00:00|3910|3909|3916|3915|3916.5|3915.5|3909|3908.5|10402
1662548700000|2022-09-07 11:05:00|3915.5|3914.5|3916|3915.5|3918|3917|3913.5|3912|10791
1662549000000|2022-09-07 11:10:00|3915.5|3915|3918|3917|3918|3917|3914|3913|2563
1662549300000|2022-09-07 11:15:00|3917.5|3917.5|3913|3912|3918.5|3918|3912.5|3912|7780
1662549600000|2022-09-07 11:20:00|3912.5|3911.5|3917|3916|3918.5|3917.5|3912|3911|11425
1662549900000|2022-09-07 11:25:00|3917.5|3916.5|3917.5|3917|3920|3919|3915.5|3914.5|11544
1662550200000|2022-09-07 11:30:00|3918|3916.5|3916|3915|3918|3917|3913|3912|7292
1662550500000|2022-09-07 11:35:00|3915.5|3914.5|3915.5|3914.5|3917|3916|3912|3911|113993
1662550800000|2022-09-07 11:40:00|3915|3914|3913.5|3913|3916.5|3915.5|3912|3910.5|7878
1662551100000|2022-09-07 11:45:00|3914|3912.5|3918.5|3918|3919|3918.5|3914|3912.5|8323
1662551400000|2022-09-07 11:50:00|3919|3917.5|3920|3919.5|3920|3919.5|3915.5|3914.5|8960
1662551700000|2022-09-07 11:55:00|3920.5|3920|3920.5|3920|3921.5|3921|3919|3918.5|15134
1662552000000|2022-09-07 12:00:00|3921|3920.5|3921|3920.5|3921|3920.5|3918.5|3918|9661
1662552300000|2022-09-07 12:05:00|3921.5|3921|3916|3915|3922.5|3921.5|3914.5|3913.5|33028
1662552600000|2022-09-07 12:10:00|3915.5|3915.5|3911|3910|3916|3915.5|3910|3909.5|21740
1662552900000|2022-09-07 12:15:00|3911.5|3910.5|3907|3906.5|3912.5|3912|3905.5|3905|17235
1662553200000|2022-09-07 12:20:00|3906.5|3906|3906|3905.5|3908|3907|3905|3904|22149
1662553500000|2022-09-07 12:25:00|3905.5|3905|3912|3911.5|3912.5|3912|3905.5|3905|23994
1662553800000|2022-09-07 12:30:00|3911.5|3911|3914|3913.5|3918.5|3917.5|3911.5|3911|30385
1662554100000|2022-09-07 12:35:00|3914.5|3914|3914|3913.5|3915|3914.5|3913.5|3912.5|10003
1662554400000|2022-09-07 12:40:00|3913.5|3913|3910.5|3910|3915.5|3915|3908.5|3907|20483
1662554700000|2022-09-07 12:45:00|3911|3909.5|3909.5|3909|3911|3910.5|3909|3908.5|19367
1662555000000|2022-09-07 12:50:00|3909|3908.5|3910|3909.5|3910|3909.5|3908|3907|16019
1662555300000|2022-09-07 12:55:00|3910.5|3910|3909|3908.5|3911|3910.5|3908.5|3907|10149
1662555600000|2022-09-07 13:00:00|3909.5|3909|3909|3908.5|3909.5|3909|3907|3906.5|13139
1662555900000|2022-09-07 13:05:00|3909.5|3909|3916.5|3916|3918|3917|3909.5|3908.5|13449
1662556200000|2022-09-07 13:10:00|3916|3915.5|3913|3912|3916.5|3916|3913|3912|9721
1662556500000|2022-09-07 13:15:00|3912.5|3911.5|3918|3917.5|3919.5|3918.5|3912.5|3911.5|456374
1662556800000|2022-09-07 13:20:00|3917.5|3917|3920|3919.5|3921.5|3920.5|3917|3916.5|14162
1662557100000|2022-09-07 13:25:00|3920.5|3920|3917|3916|3920.5|3920|3917|3916|23242
1662557400000|2022-09-07 13:30:00|3916.5|3916.5|3924.5|3924|3927|3926.5|3916.5|3916|31890
1662557700000|2022-09-07 13:35:00|3924|3923.5|3924.5|3923.5|3927.5|3926.5|3923|3922|30908
1662558000000|2022-09-07 13:40:00|3925|3924|3927.5|3927|3930.5|3929.5|3924.5|3923.5|21004
1662558300000|2022-09-07 13:45:00|3928|3927.5|3924.5|3924|3933|3932|3924.5|3924|35096
1662558600000|2022-09-07 13:50:00|3925|3924.5|3923|3922.5|3927.5|3927|3922.5|3922|31554
1662558900000|2022-09-07 13:55:00|3923.5|3923|3926.5|3926|3931|3930.5|3923|3922.5|31693
1662559200000|2022-09-07 14:00:00|3927|3926.5|3928.5|3928|3931|3930|3924.5|3923.5|56291
1662559500000|2022-09-07 14:05:00|3928|3927.5|3927|3926.5|3928|3927.5|3924.5|3924|24434
1662559800000|2022-09-07 14:10:00|3927.5|3927|3925.5|3925|3929|3928.5|3925.5|3925|24044
1662560100000|2022-09-07 14:15:00|3925|3924.5|3924.5|3924|3926|3925.5|3922.5|3922|26742
1662560400000|2022-09-07 14:20:00|3925|3924.5|3928|3927|3928.5|3928|3923|3922|24987
1662560700000|2022-09-07 14:25:00|3927.5|3926.5|3924|3923.5|3928|3926.5|3923.5|3923|16232
1662561000000|2022-09-07 14:30:00|3924.5|3924|3923.5|3923|3927.5|3927|3923.5|3923|115674
1662561300000|2022-09-07 14:35:00|3923|3922.5|3921.5|3920.5|3923|3922.5|3917|3916.5|39834
1662561600000|2022-09-07 14:40:00|3922|3921|3920.5|3920|3922.5|3921.5|3919.5|3919|19497
1662561900000|2022-09-07 14:45:00|3920|3919.5|3919|3918.5|3920.5|3919.5|3918|3917.5|19421
1662562200000|2022-09-07 14:50:00|3919.5|3919|3923|3922|3925|3924.5|3919|3918.5|21076
1662562500000|2022-09-07 14:55:00|3923.5|3922.5|3925|3924.5|3926.5|3925.5|3922.5|3922|24707
1662562800000|2022-09-07 15:00:00|3925.5|3925|3924|3923|3926|3925.5|3923.5|3923|21595
1662563100000|2022-09-07 15:05:00|3924.5|3923.5|3931|3930.5|3931.5|3931|3924|3923|37642
1662563400000|2022-09-07 15:10:00|3930.5|3930|3930|3929|3934|3933.5|3929.5|3929|28423
1662563700000|2022-09-07 15:15:00|3930.5|3929.5|3927.5|3927|3930.5|3930|3926.5|3926|33722
1662564000000|2022-09-07 15:20:00|3928|3927.5|3929|3928.5|3929.5|3929|3926.5|3926|44427
1662564300000|2022-09-07 15:25:00|3929.5|3929|3925.5|3925|3930|3929.5|3924.5|3923.5|30369
1662620400000|2022-09-08 07:00:00|3925|3923.5|3911|3909|3925|3924|3909.5|3908|53637
1662620700000|2022-09-08 07:05:00|3910.5|3908.5|3914|3912.5|3918|3917|3908.5|3907|26400
1662621000000|2022-09-08 07:10:00|3914.5|3913|3928|3927|3929.5|3928.5|3912|3910.5|12890
1662621300000|2022-09-08 07:15:00|3928.5|3927.5|3925.5|3924.5|3928.5|3928|3922|3921|8345
1662621600000|2022-09-08 07:20:00|3926|3925|3928|3926.5|3929|3928|3922.5|3922|25746
1662621900000|2022-09-08 07:25:00|3927.5|3927|3934|3933.5|3934.5|3933.5|3926|3925.5|12602
1662622200000|2022-09-08 07:30:00|3933.5|3933|3928.5|3927.5|3934.5|3933.5|3928|3927.5|19420
1662622500000|2022-09-08 07:35:00|3929|3928|3927|3926|3933|3932.5|3927|3926|11905
1662622800000|2022-09-08 07:40:00|3927.5|3926.5|3937|3936.5|3938|3937|3927|3926|17249
1662623100000|2022-09-08 07:45:00|3936.5|3936|3936|3935|3937|3936.5|3934.5|3933|18732
1662623400000|2022-09-08 07:50:00|3936.5|3935.5|3935.5|3934.5|3936.5|3936|3933.5|3932.5|15260
1662623700000|2022-09-08 07:55:00|3936|3935|3945|3944|3945|3944|3936|3935|22941
1662624000000|2022-09-08 08:00:00|3944.5|3943.5|3936|3935|3944.5|3943.5|3935|3934|21175
1662624300000|2022-09-08 08:05:00|3935.5|3934.5|3934|3933.5|3936|3935|3931.5|3930.5|17036
1662624600000|2022-09-08 08:10:00|3934.5|3934|3939|3938.5|3939.5|3939|3933|3932|9370
1662624900000|2022-09-08 08:15:00|3939.5|3939|3939|3938.5|3940|3939|3933.5|3932.5|19947
1662625200000|2022-09-08 08:20:00|3938.5|3938|3937.5|3937|3941.5|3940.5|3937.5|3937|12664
1662625500000|2022-09-08 08:25:00|3937|3936.5|3942.5|3941.5|3943|3942|3936.5|3936|13909
1662625800000|2022-09-08 08:30:00|3942|3942|3939.5|3939|3942.5|3942|3939.5|3938.5|18054
1662626100000|2022-09-08 08:35:00|3940|3938.5|3946|3945|3946|3945|3939.5|3938.5|40470
1662626400000|2022-09-08 08:40:00|3945.5|3944.5|3942|3941.5|3945.5|3944.5|3941.5|3940|30722
1662626700000|2022-09-08 08:45:00|3941.5|3941|3942|3941.5|3942|3941.5|3940|3939|13628
1662627000000|2022-09-08 08:50:00|3942.5|3942|3943|3942.5|3944|3943.5|3942|3941|5728
1662627300000|2022-09-08 08:55:00|3943.5|3943|3945|3944.5|3946.5|3946|3943.5|3943|16358
1662627600000|2022-09-08 09:00:00|3945.5|3945|3944|3943|3948|3947|3944|3943|6770
1662627900000|2022-09-08 09:05:00|3943.5|3943.5|3947.5|3947|3949|3948.5|3943.5|3943|16934
1662628200000|2022-09-08 09:10:00|3948|3947.5|3946.5|3946|3949.5|3949|3946|3945.5|11190
1662628500000|2022-09-08 09:15:00|3946|3945.5|3948|3947.5|3948.5|3948|3945|3944|8847
1662628800000|2022-09-08 09:20:00|3948.5|3948|3948|3947.5|3948.5|3948|3945|3944.5|21781
1662629100000|2022-09-08 09:25:00|3948.5|3948|3951.5|3951|3952.5|3951.5|3946.5|3946|18277
1662629400000|2022-09-08 09:30:00|3951|3950.5|3953.5|3953|3953.5|3953|3948.5|3947.5|11764
1662629700000|2022-09-08 09:35:00|3954|3953.5|3954|3953|3956|3955|3952|3951|18866
1662630000000|2022-09-08 09:40:00|3953.5|3953.5|3947.5|3946.5|3953.5|3953.5|3946.5|3946|10666
1662630300000|2022-09-08 09:45:00|3947|3947|3944.5|3944|3947.5|3947|3943.5|3943|8873
1662630600000|2022-09-08 09:50:00|3944|3943.5|3942.5|3942|3946|3945|3942|3941|16491
1662630900000|2022-09-08 09:55:00|3942|3941.5|3943|3942.5|3944|3943|3940|3939|17137
1662631200000|2022-09-08 10:00:00|3943.5|3943|3945|3944.5|3945|3944.5|3943|3942|8600
1662631500000|2022-09-08 10:05:00|3945.5|3945|3942.5|3942|3946.5|3946|3942.5|3941.5|14153
1662631800000|2022-09-08 10:10:00|3942|3941.5|3942.5|3942|3944|3943.5|3941|3940|15660
1662632100000|2022-09-08 10:15:00|3943|3942.5|3944|3943.5|3944.5|3943.5|3942.5|3942|9142
1662632400000|2022-09-08 10:20:00|3943.5|3943|3944.5|3944|3945|3944.5|3943|3942|11693
1662632700000|2022-09-08 10:25:00|3945|3943.5|3936|3935.5|3945|3944.5|3935.5|3934.5|47714
1662633000000|2022-09-08 10:30:00|3935.5|3935|3939|3938.5|3940|3939.5|3935.5|3935|40693
1662633300000|2022-09-08 10:35:00|3939.5|3939|3935.5|3935|3940|3939|3935|3934.5|35993
1662633600000|2022-09-08 10:40:00|3936|3935.5|3937|3936.5|3939|3938|3935.5|3935|15965
1662633900000|2022-09-08 10:45:00|3936.5|3936|3933|3932.5|3937.5|3937|3932|3931|27889
1662634200000|2022-09-08 10:50:00|3932.5|3932|3926|3925|3933|3932.5|3925|3924|31677
1662634500000|2022-09-08 10:55:00|3925.5|3924.5|3924|3923.5|3925.5|3924.5|3919.5|3918.5|15480
1662634800000|2022-09-08 11:00:00|3924.5|3924|3922|3921.5|3924.5|3924|3920.5|3919|22762
1662635100000|2022-09-08 11:05:00|3922.5|3921|3926.5|3926|3927.5|3926.5|3922.5|3921|11128
1662635400000|2022-09-08 11:10:00|3927|3926.5|3928.5|3928|3929|3928|3926.5|3925.5|8024
1662635700000|2022-09-08 11:15:00|3928|3927.5|3929|3928|3930.5|3929.5|3926.5|3926|7099
1662636000000|2022-09-08 11:20:00|3928.5|3927.5|3924.5|3923.5|3928.5|3928|3924|3923|11844
1662636300000|2022-09-08 11:25:00|3925|3924|3925.5|3924.5|3926|3925.5|3924|3922.5|5532
1662636600000|2022-09-08 11:30:00|3925|3924|3920.5|3920|3925.5|3924.5|3919.5|3919|11011
1662636900000|2022-09-08 11:35:00|3921|3920.5|3920|3919.5|3921|3920.5|3917|3916.5|9755
1662637200000|2022-09-08 11:40:00|3919.5|3919|3916.5|3915.5|3919.5|3919.5|3914.5|3914|17494
1662637500000|2022-09-08 11:45:00|3916|3916|3910.5|3909.5|3917|3916.5|3910.5|3909.5|29575
1662637800000|2022-09-08 11:50:00|3910|3909|3908|3907|3912|3911|3906.5|3906|154845
1662638100000|2022-09-08 11:55:00|3908.5|3907.5|3907|3906|3909|3908|3905.5|3905|7166
1662638400000|2022-09-08 12:00:00|3906.5|3905.5|3908.5|3908|3909|3908.5|3905|3904.5|10864
1662638700000|2022-09-08 12:05:00|3908|3907.5|3908.5|3908|3911|3910|3907.5|3906.5|8688
1662639000000|2022-09-08 12:10:00|3908|3907.5|3908.5|3907|3910|3909.5|3905.5|3905|13859
1662639300000|2022-09-08 12:15:00|3908|3906.5|3903.5|3902.5|3915.5|3914|3894.5|3890|54099
1662639600000|2022-09-08 12:20:00|3903|3903|3908|3907.5|3908|3907.5|3901.5|3900.5|11726
1662639900000|2022-09-08 12:25:00|3909|3908|3907|3906.5|3909|3908.5|3905|3903.5|14631
1662640200000|2022-09-08 12:30:00|3907.5|3906|3902.5|3901.5|3907.5|3906|3902.5|3901.5|12801
1662640500000|2022-09-08 12:35:00|3902|3901|3903|3902.5|3905.5|3904.5|3901|3900|9526
1662640800000|2022-09-08 12:40:00|3903.5|3903|3903|3902|3905|3904|3900.5|3899.5|12382
1662641100000|2022-09-08 12:45:00|3902.5|3901.5|3902|3901.5|3905|3904|3900.5|3899.5|8596
1662641400000|2022-09-08 12:50:00|3901.5|3901|3905|3904.5|3905|3904.5|3901.5|3901|16772
1662641700000|2022-09-08 12:55:00|3904.5|3904|3898|3897.5|3905|3904|3897.5|3897|45097
1662642000000|2022-09-08 13:00:00|3897.5|3897|3892.5|3892|3899|3898.5|3892.5|3891.5|20632
1662642300000|2022-09-08 13:05:00|3893|3892.5|3888|3887|3893|3892.5|3885.5|3885|30040
1662642600000|2022-09-08 13:10:00|3887.5|3887.5|3889|3888|3889.5|3888.5|3883|3882.5|22527
1662642900000|2022-09-08 13:15:00|3889.5|3888.5|3884|3883|3889.5|3888.5|3881.5|3881|11792
1662643200000|2022-09-08 13:20:00|3883.5|3882.5|3882|3881|3883.5|3882.5|3878|3877.5|15582
1662643500000|2022-09-08 13:25:00|3881.5|3881.5|3882.5|3881|3882.5|3881.5|3878.5|3877.5|30433
1662643800000|2022-09-08 13:30:00|3882|3881.5|3885|3883.5|3887.5|3886.5|3878|3876.5|58796
1662644100000|2022-09-08 13:35:00|3884.5|3883|3872|3871|3884.5|3883|3870|3869.5|68987
1662644400000|2022-09-08 13:40:00|3872.5|3871.5|3885.5|3884.5|3885.5|3885|3871|3870.5|42801
1662644700000|2022-09-08 13:45:00|3885|3884|3885.5|3885|3888|3887|3879.5|3878.5|131355
1662645000000|2022-09-08 13:50:00|3886.5|3885.5|3886.5|3885.5|3887.5|3887|3883|3882|35120
1662645300000|2022-09-08 13:55:00|3886|3885|3890.5|3890|3892|3891|3885.5|3884.5|39422
1662645600000|2022-09-08 14:00:00|3890|3889.5|3886.5|3886|3891|3890.5|3884|3883|51556
1662645900000|2022-09-08 14:05:00|3886|3885.5|3882.5|3881.5|3886.5|3885.5|3877.5|3877|38057
1662646200000|2022-09-08 14:10:00|3882|3881|3883|3882.5|3886.5|3886|3881|3880|26874
1662646500000|2022-09-08 14:15:00|3882.5|3882|3890.5|3889.5|3890.5|3889.5|3881.5|3881|25509
1662646800000|2022-09-08 14:20:00|3890|3890|3898.5|3898|3898.5|3898|3889|3888.5|33526
1662647100000|2022-09-08 14:25:00|3899|3898.5|3904|3903.5|3904|3903.5|3897.5|3896.5|33877
1662647400000|2022-09-08 14:30:00|3904.5|3903|3906|3905.5|3906.5|3906|3902|3901.5|26901
1662647700000|2022-09-08 14:35:00|3905.5|3905|3907|3906|3907.5|3907|3902|3901.5|42668
1662648000000|2022-09-08 14:40:00|3906.5|3905.5|3911|3910.5|3911|3910.5|3906|3905.5|15415
1662648300000|2022-09-08 14:45:00|3911.5|3911|3913.5|3913|3914.5|3914|3911|3910.5|22313
1662648600000|2022-09-08 14:50:00|3913|3912.5|3910|3909.5|3914|3913|3909|3908.5|39546
1662648900000|2022-09-08 14:55:00|3909.5|3909|3913|3912.5|3913.5|3913|3908.5|3908|29166
1662649200000|2022-09-08 15:00:00|3913.5|3913|3914.5|3914|3916|3915.5|3912.5|3912|43206
1662649500000|2022-09-08 15:05:00|3915|3914.5|3916|3915.5|3919.5|3919|3915|3914.5|49524
1662649800000|2022-09-08 15:10:00|3915.5|3915|3916|3915.5|3916.5|3916|3914.5|3913.5|41356
1662650100000|2022-09-08 15:15:00|3915.5|3915|3914.5|3914|3916.5|3916|3913.5|3913|43169
1662650400000|2022-09-08 15:20:00|3914|3913.5|3916|3915.5|3917.5|3916.5|3912|3911.5|67529
1662650700000|2022-09-08 15:25:00|3916.5|3916|3912.5|3911|3917|3916.5|3910|3909|71013
1662706800000|2022-09-09 07:00:00|3924|3920.5|3930|3929|3930.5|3929|3921|3918|28779
1662707100000|2022-09-09 07:05:00|3929.5|3928.5|3939|3938|3945.5|3943.5|3927.5|3926.5|44600
1662707400000|2022-09-09 07:10:00|3940|3938.5|3945|3944.5|3951|3949.5|3937|3936.5|60649
1662707700000|2022-09-09 07:15:00|3945.5|3945|3935|3934|3946|3945.5|3930.5|3930|30611
1662708000000|2022-09-09 07:20:00|3934.5|3933.5|3940.5|3939.5|3942.5|3942|3932.5|3931.5|62111
1662708300000|2022-09-09 07:25:00|3941|3940|3943.5|3942.5|3949.5|3948|3941|3939.5|46211
1662708600000|2022-09-09 07:30:00|3943|3943|3941.5|3941|3945.5|3944|3940.5|3940|39883
1662708900000|2022-09-09 07:35:00|3942|3941.5|3945.5|3945|3947.5|3947|3941.5|3941|36653
1662709200000|2022-09-09 07:40:00|3946|3945.5|3947|3946.5|3949|3948|3944|3943.5|27582
1662709500000|2022-09-09 07:45:00|3947.5|3947|3949.5|3949|3952|3951|3947.5|3947|39427
1662709800000|2022-09-09 07:50:00|3950|3949.5|3948.5|3947.5|3950.5|3950|3944.5|3944|40925
1662710100000|2022-09-09 07:55:00|3948|3948|3945|3944.5|3948|3948|3942.5|3942|34662
1662710400000|2022-09-09 08:00:00|3945.5|3945|3952.5|3952|3953.5|3952.5|3945|3944.5|46335
1662710700000|2022-09-09 08:05:00|3953|3951.5|3955|3954.5|3956|3955|3951|3950|48417
1662711000000|2022-09-09 08:10:00|3954.5|3954|3955|3954.5|3959|3958|3954|3953|35476
1662711300000|2022-09-09 08:15:00|3955.5|3955|3962|3961.5|3962|3961.5|3955|3954.5|23751
1662711600000|2022-09-09 08:20:00|3962.5|3962|3957|3956|3963.5|3962.5|3957|3956|38370
1662711900000|2022-09-09 08:25:00|3956.5|3956.5|3958.5|3957.5|3959.5|3958.5|3955.5|3954.5|25933
1662712200000|2022-09-09 08:30:00|3959|3958|3961|3960.5|3962.5|3961|3959|3958|32293
1662712500000|2022-09-09 08:35:00|3961.5|3960|3959.5|3958.5|3963.5|3962|3958|3957|29185
1662712800000|2022-09-09 08:40:00|3959|3959|3967|3966|3968|3967.5|3958|3957.5|22615
1662713100000|2022-09-09 08:45:00|3967.5|3966.5|3968|3967.5|3969|3968.5|3967|3966|20249
1662713400000|2022-09-09 08:50:00|3968.5|3968|3968.5|3968|3971|3970|3967.5|3967|15140
1662713700000|2022-09-09 08:55:00|3969|3968.5|3970.5|3969|3970.5|3969.5|3967.5|3966.5|8672
1662714000000|2022-09-09 09:00:00|3971|3969.5|3969.5|3969|3972|3971|3964|3963.5|25302
1662714300000|2022-09-09 09:05:00|3970|3969.5|3971.5|3971|3971.5|3971|3967.5|3967|15657
1662714600000|2022-09-09 09:10:00|3972|3971.5|3974|3973|3974.5|3973.5|3971.5|3971|16233
1662714900000|2022-09-09 09:15:00|3974.5|3973.5|3977|3976.5|3977.5|3977|3973.5|3973.5|23339
1662715200000|2022-09-09 09:20:00|3976.5|3976|3976|3975.5|3977.5|3977|3974.5|3973.5|9513
1662715500000|2022-09-09 09:25:00|3976.5|3976|3973.5|3973|3977|3976.5|3972.5|3972|13725
1662715800000|2022-09-09 09:30:00|3974|3973.5|3972|3971|3974.5|3973.5|3971.5|3971|24032
1662716100000|2022-09-09 09:35:00|3972.5|3971.5|3970.5|3970|3974.5|3973.5|3969.5|3969|14879
1662716400000|2022-09-09 09:40:00|3970|3969.5|3968.5|3968|3972.5|3972|3968|3967.5|28441
1662716700000|2022-09-09 09:45:00|3968|3967.5|3969.5|3969|3971|3970|3967.5|3966.5|9053
1662717000000|2022-09-09 09:50:00|3970|3969.5|3965.5|3965|3972|3971|3965.5|3965|36189
1662717300000|2022-09-09 09:55:00|3966|3965.5|3971|3970.5|3972.5|3971|3964.5|3963.5|28550
1662717600000|2022-09-09 10:00:00|3971.5|3971|3969|3968|3973.5|3972.5|3968.5|3968|10725
1662717900000|2022-09-09 10:05:00|3969.5|3968.5|3966|3965.5|3972|3971.5|3966|3965.5|12972
1662718200000|2022-09-09 10:10:00|3966.5|3966|3969.5|3969|3970|3969|3965.5|3965|18793
1662718500000|2022-09-09 10:15:00|3970|3969.5|3968|3967.5|3970.5|3969.5|3968|3967.5|13752
1662718800000|2022-09-09 10:20:00|3968.5|3968|3976|3975.5|3977|3976|3968.5|3968|13673
1662719100000|2022-09-09 10:25:00|3976.5|3976|3980.5|3979.5|3980.5|3980|3975.5|3975|23073
1662719400000|2022-09-09 10:30:00|3980|3979|3974|3973|3980.5|3980|3974|3973|748500
1662719700000|2022-09-09 10:35:00|3973.5|3972.5|3971|3970.5|3975.5|3975|3971|3970.5|23658
1662720000000|2022-09-09 10:40:00|3971.5|3971|3973.5|3972.5|3973.5|3973|3970|3969|20424
1662720300000|2022-09-09 10:45:00|3973|3972|3975|3974.5|3975.5|3975|3971.5|3971|15128
1662720600000|2022-09-09 10:50:00|3974.5|3974|3971.5|3970.5|3975|3974.5|3971|3970|16902
1662720900000|2022-09-09 10:55:00|3971|3970|3970.5|3969.5|3971|3970.5|3967.5|3966.5|15729
1662721200000|2022-09-09 11:00:00|3970|3970|3966.5|3966|3970.5|3970|3965|3963.5|20814
1662721500000|2022-09-09 11:05:00|3967|3966.5|3968|3967|3969.5|3968.5|3966|3965.5|21816
1662721800000|2022-09-09 11:10:00|3967.5|3967.5|3975.5|3974.5|3975.5|3974.5|3967.5|3967.5|10087
1662722100000|2022-09-09 11:15:00|3976|3975|3978.5|3978|3979.5|3979|3975.5|3974.5|28390
1662722400000|2022-09-09 11:20:00|3979|3978.5|3977|3976|3979|3978.5|3976.5|3976|23075
1662722700000|2022-09-09 11:25:00|3976.5|3975.5|3977.5|3977|3978|3977|3973.5|3973|14177
1662723000000|2022-09-09 11:30:00|3978|3977.5|3982|3981.5|3984|3983|3977|3976.5|27858
1662723300000|2022-09-09 11:35:00|3982.5|3982|3985.5|3984.5|3986.5|3985.5|3982.5|3981.5|14158
1662723600000|2022-09-09 11:40:00|3986|3985|3984.5|3983.5|3986.5|3986|3982.5|3981.5|25314
1662723900000|2022-09-09 11:45:00|3984|3983|3987|3986.5|3987.5|3986.5|3983.5|3983|15689
1662724200000|2022-09-09 11:50:00|3986.5|3986|3987|3986.5|3988.5|3987.5|3985.5|3984.5|87174
1662724500000|2022-09-09 11:55:00|3987.5|3987|3985.5|3984.5|3987.5|3987|3985|3984.5|17364
1662724800000|2022-09-09 12:00:00|3986|3985|3985.5|3985|3986|3985.5|3983|3982.5|13434
1662725100000|2022-09-09 12:05:00|3986|3985.5|3985.5|3985|3987.5|3986.5|3985|3984.5|13518
1662725400000|2022-09-09 12:10:00|3986|3985.5|3986|3985.5|3987|3986|3984.5|3984|17400
1662725700000|2022-09-09 12:15:00|3986.5|3986|3990.5|3990|3991.5|3990.5|3986.5|3986|21989
1662726000000|2022-09-09 12:20:00|3991|3990.5|3992.5|3992|3994.5|3994|3990.5|3990|14470
1662726300000|2022-09-09 12:25:00|3993|3992.5|3989.5|3988.5|3994|3993.5|3989|3988.5|14535
1662726600000|2022-09-09 12:30:00|3989|3988|3986.5|3986|3989|3988.5|3986.5|3985.5|80749
1662726900000|2022-09-09 12:35:00|3986|3985.5|3987|3986.5|3988.5|3987.5|3985|3984.5|13977
1662727200000|2022-09-09 12:40:00|3987.5|3987|3986.5|3985.5|3989|3988|3984|3983|16006
1662727500000|2022-09-09 12:45:00|3986|3986|3987.5|3987|3988.5|3988|3985.5|3985|189415
1662727800000|2022-09-09 12:50:00|3987|3986.5|3987.5|3987|3989.5|3988.5|3985.5|3984.5|29606
1662728100000|2022-09-09 12:55:00|3988|3986.5|3986.5|3986|3989.5|3988.5|3985.5|3985|29450
1662728400000|2022-09-09 13:00:00|3987|3986.5|3986|3985.5|3987|3986.5|3984|3983.5|26426
1662728700000|2022-09-09 13:05:00|3985.5|3985|3984.5|3984|3985.5|3985|3982.5|3981.5|23695
1662729000000|2022-09-09 13:10:00|3985|3984.5|3985|3984|3986.5|3985|3982.5|3982|21949
1662729300000|2022-09-09 13:15:00|3984.5|3984.5|3982|3981|3985|3984.5|3981.5|3981|15260
1662729600000|2022-09-09 13:20:00|3981.5|3980.5|3973|3971.5|3981.5|3981|3972|3971|21091
1662729900000|2022-09-09 13:25:00|3973.5|3972|3973|3972.5|3975.5|3975|3972.5|3972|28126
1662730200000|2022-09-09 13:30:00|3973.5|3972|3976|3975.5|3978|3977.5|3968|3967.5|92192
1662730500000|2022-09-09 13:35:00|3976.5|3976|3973.5|3972.5|3978|3977.5|3972.5|3972|55055
1662730800000|2022-09-09 13:40:00|3973|3973|3965.5|3964.5|3973.5|3973|3965|3964.5|46344
1662731100000|2022-09-09 13:45:00|3965|3965|3968|3967|3968|3967|3963|3962.5|62971
1662731400000|2022-09-09 13:50:00|3967.5|3967.5|3963|3962|3968.5|3968|3960.5|3960|61811
1662731700000|2022-09-09 13:55:00|3962.5|3962.5|3961.5|3961|3964.5|3963.5|3960|3959.5|37093
1662732000000|2022-09-09 14:00:00|3962|3961.5|3961.5|3961|3962|3961.5|3956.5|3956|45664
1662732300000|2022-09-09 14:05:00|3962|3961.5|3956.5|3956|3963.5|3963|3955.5|3955|36834
1662732600000|2022-09-09 14:10:00|3956|3955.5|3964|3963|3964.5|3963.5|3955.5|3955|39021
1662732900000|2022-09-09 14:15:00|3964.5|3963.5|3966|3965.5|3966.5|3965.5|3960.5|3960|47837
1662733200000|2022-09-09 14:20:00|3966.5|3965|3970|3969.5|3972|3971.5|3965.5|3965|40811
1662733500000|2022-09-09 14:25:00|3969.5|3969|3968|3967.5|3972|3971.5|3966.5|3966|28377
1662733800000|2022-09-09 14:30:00|3968.5|3968|3969.5|3969|3969.5|3969|3965|3964.5|43297
1662734100000|2022-09-09 14:35:00|3969|3968.5|3968|3967|3970|3969.5|3966.5|3965.5|31282
1662734400000|2022-09-09 14:40:00|3967.5|3967.5|3973.5|3973|3973.5|3973|3967.5|3967.5|31331
1662734700000|2022-09-09 14:45:00|3973|3972.5|3974|3973.5|3976.5|3976|3972|3971.5|39545
1662735000000|2022-09-09 14:50:00|3973.5|3973|3974.5|3974|3976.5|3975.5|3972.5|3972|27294
1662735300000|2022-09-09 14:55:00|3975|3974.5|3975|3974.5|3976|3975.5|3974|3973.5|24410
1662735600000|2022-09-09 15:00:00|3975.5|3975|3974|3973.5|3976|3975.5|3973.5|3973|66756
1662735900000|2022-09-09 15:05:00|3974.5|3974|3966.5|3966|3974.5|3974|3966.5|3965.5|62369
1662736200000|2022-09-09 15:10:00|3967|3966.5|3965|3964.5|3967.5|3967|3962.5|3962|47759
1662736500000|2022-09-09 15:15:00|3965.5|3965|3964|3963.5|3968|3967.5|3963.5|3963|65812
1662736800000|2022-09-09 15:20:00|3964.5|3964|3962|3961|3965|3964.5|3960.5|3960|79431
1662737100000|2022-09-09 15:25:00|3962.5|3961.5|3965|3964.5|3965.5|3965|3961|3960.5|143586